636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,193300,519077930,7370,7370,7370,7370,2234
|
|
20240712,193200,519077930,7370,7370,7370,7370,0
|
|
20240712,193100,519077930,7370,7370,7370,7370,0
|
|
20240712,193000,519077930,7370,7370,7370,7370,0
|
|
20240712,192900,519077930,7370,7370,7370,7370,0
|
|
20240712,192800,519077930,7370,7370,7370,7370,0
|
|
20240712,192700,519077930,7370,7370,7370,7370,0
|
|
20240712,192600,519077930,7370,7370,7370,7370,0
|
|
20240712,192500,519077930,7370,7370,7370,7370,0
|
|
20240712,192400,519077930,7370,7370,7370,7370,0
|
|
20240712,192300,519077930,7370,7370,7370,7370,0
|
|
20240712,192200,519077930,7370,7370,7370,7370,0
|
|
20240712,192100,519077930,7370,7370,7370,7370,0
|
|
20240712,192000,519077930,7370,7370,7370,7370,0
|
|
20240712,191900,519077930,7370,7370,7370,7370,0
|
|
20240712,191800,519077930,7370,7370,7370,7370,0
|
|
20240712,191700,519077930,7370,7370,7370,7370,0
|
|
20240712,191600,519077930,7370,7370,7370,7370,0
|
|
20240712,191500,519077930,7370,7370,7370,7370,0
|
|
20240712,191400,519077930,7370,7370,7370,7370,0
|
|
20240712,191300,519077930,7370,7370,7370,7370,0
|
|
20240712,191200,519077930,7370,7370,7370,7370,0
|
|
20240712,191100,519077930,7370,7370,7370,7370,0
|
|
20240712,191000,519077930,7370,7370,7370,7370,0
|
|
20240712,190900,519077930,7370,7370,7370,7370,0
|
|
20240712,190800,519077930,7370,7370,7370,7370,0
|
|
20240712,190700,519077930,7370,7370,7370,7370,0
|
|
20240712,190600,519077930,7370,7370,7370,7370,0
|
|
20240712,190500,519077930,7370,7370,7370,7370,0
|
|
20240712,190400,519077930,7370,7370,7370,7370,0
|
|
20240712,190300,519077930,7370,7370,7370,7370,2234
|
|
20240712,190200,519077930,7370,7370,7370,7370,0
|
|
20240712,190100,519077930,7370,7370,7370,7370,0
|
|
20240712,190000,519077930,7370,7370,7370,7370,0
|
|
20240712,185900,519077930,7370,7370,7370,7370,0
|
|
20240712,185800,519077930,7370,7370,7370,7370,0
|
|
20240712,185700,519077930,7370,7370,7370,7370,0
|
|
20240712,185600,519077930,7370,7370,7370,7370,0
|
|
20240712,185500,519077930,7370,7370,7370,7370,0
|
|
20240712,185400,519077930,7370,7370,7370,7370,0
|
|
20240712,185300,519077930,7370,7370,7370,7370,0
|
|
20240712,185200,519077930,7370,7370,7370,7370,0
|
|
20240712,185100,519077930,7370,7370,7370,7370,0
|
|
20240712,185000,519077930,7370,7370,7370,7370,0
|
|
20240712,184900,519077930,7370,7370,7370,7370,0
|
|
20240712,184800,519077930,7370,7370,7370,7370,0
|
|
20240712,184700,519077930,7370,7370,7370,7370,0
|
|
20240712,184600,519077930,7370,7370,7370,7370,0
|
|
20240712,184500,519077930,7370,7370,7370,7370,0
|
|
20240712,184400,519077930,7370,7370,7370,7370,0
|
|
20240712,184300,519077930,7370,7370,7370,7370,0
|
|
20240712,184200,519077930,7370,7370,7370,7370,0
|
|
20240712,184100,519077930,7370,7370,7370,7370,0
|
|
20240712,184000,519077930,7370,7370,7370,7370,0
|
|
20240712,183900,519077930,7370,7370,7370,7370,0
|
|
20240712,183800,519077930,7370,7370,7370,7370,0
|
|
20240712,183700,519077930,7370,7370,7370,7370,0
|
|
20240712,183600,519077930,7370,7370,7370,7370,0
|
|
20240712,183500,519077930,7370,7370,7370,7370,0
|
|
20240712,183400,519077930,7370,7370,7370,7370,0
|
|
20240712,183300,519077930,7370,7370,7370,7370,2234
|
|
20240712,183200,519077930,7370,7370,7370,7370,0
|
|
20240712,183100,519077930,7370,7370,7370,7370,0
|
|
20240712,183000,519077930,7370,7370,7370,7370,0
|
|
20240712,182900,519077930,7370,7370,7370,7370,0
|
|
20240712,182800,519077930,7370,7370,7370,7370,0
|
|
20240712,182700,519077930,7370,7370,7370,7370,0
|
|
20240712,182600,519077930,7370,7370,7370,7370,0
|
|
20240712,182500,519077930,7370,7370,7370,7370,0
|
|
20240712,182400,519077930,7370,7370,7370,7370,0
|
|
20240712,182300,519077930,7370,7370,7370,7370,0
|
|
20240712,182200,519077930,7370,7370,7370,7370,0
|
|
20240712,182100,519077930,7370,7370,7370,7370,0
|
|
20240712,182000,519077930,7370,7370,7370,7370,0
|
|
20240712,181900,519077930,7370,7370,7370,7370,0
|
|
20240712,181800,519077930,7370,7370,7370,7370,0
|
|
20240712,181700,519077930,7370,7370,7370,7370,0
|
|
20240712,181600,519077930,7370,7370,7370,7370,0
|
|
20240712,181500,519077930,7370,7370,7370,7370,0
|
|
20240712,181400,519077930,7370,7370,7370,7370,0
|
|
20240712,181300,519077930,7370,7370,7370,7370,0
|
|
20240712,181200,519077930,7370,7370,7370,7370,0
|
|
20240712,181100,519077930,7370,7370,7370,7370,0
|
|
20240712,181000,519077930,7370,7370,7370,7370,0
|
|
20240712,180900,519077930,7370,7370,7370,7370,0
|
|
20240712,180800,519077930,7370,7370,7370,7370,0
|
|
20240712,180700,519077930,7370,7370,7370,7370,0
|
|
20240712,180600,519077930,7370,7370,7370,7370,0
|
|
20240712,180500,519077930,7370,7370,7370,7370,0
|
|
20240712,180400,519077930,7370,7370,7370,7370,0
|
|
20240712,180300,519077930,7370,7370,7370,7370,2234
|
|
20240712,180200,519077930,7370,7370,7370,7370,0
|
|
20240712,180100,519077930,7370,7370,7370,7370,0
|
|
20240712,180000,519077930,7370,7370,7370,7370,0
|
|
20240712,175900,519077930,7370,7370,7370,7370,0
|
|
20240712,175800,519077930,7370,7370,7370,7370,0
|
|
20240712,175700,519077930,7370,7370,7370,7370,0
|
|
20240712,175600,519077930,7370,7370,7370,7370,0
|
|
20240712,175500,519077930,7370,7370,7370,7370,0
|
|
20240712,175400,519077930,7370,7370,7370,7370,0
|
|
20240712,175300,519077930,7370,7370,7370,7370,0
|
|
20240712,175200,519077930,7370,7370,7370,7370,0
|
|
20240712,175100,519077930,7370,7370,7370,7370,0
|
|
20240712,175000,519077930,7370,7370,7370,7370,0
|
|
20240712,174900,519077930,7370,7370,7370,7370,0
|
|
20240712,174800,519077930,7370,7370,7370,7370,0
|
|
20240712,174700,519077930,7370,7370,7370,7370,0
|
|
20240712,174600,519077930,7370,7370,7370,7370,0
|
|
20240712,174500,519077930,7370,7370,7370,7370,0
|
|
20240712,174400,519077930,7370,7370,7370,7370,0
|
|
20240712,174300,519077930,7370,7370,7370,7370,0
|
|
20240712,174200,519077930,7370,7370,7370,7370,0
|
|
20240712,174100,519077930,7370,7370,7370,7370,0
|
|
20240712,174000,519077930,7370,7370,7370,7370,0
|
|
20240712,173900,519077930,7370,7370,7370,7370,0
|
|
20240712,173800,519077930,7370,7370,7370,7370,0
|
|
20240712,173700,519077930,7370,7370,7370,7370,0
|
|
20240712,173600,519077930,7370,7370,7370,7370,0
|
|
20240712,173500,519077930,7370,7370,7370,7370,0
|
|
20240712,173400,519077930,7370,7370,7370,7370,0
|
|
20240712,173300,519077930,7370,7370,7370,7370,2234
|
|
20240712,173200,519077930,7370,7370,7370,7370,0
|
|
20240712,173100,519077930,7370,7370,7370,7370,0
|
|
20240712,173000,519077930,7370,7370,7370,7370,0
|
|
20240712,172900,519077930,7370,7370,7370,7370,0
|
|
20240712,172800,519077930,7370,7370,7370,7370,0
|
|
20240712,172700,519077930,7370,7370,7370,7370,0
|
|
20240712,172600,519077930,7370,7370,7370,7370,0
|
|
20240712,172500,519077930,7370,7370,7370,7370,0
|
|
20240712,172400,519077930,7370,7370,7370,7370,0
|
|
20240712,172300,519077930,7370,7370,7370,7370,0
|
|
20240712,172200,519077930,7370,7370,7370,7370,0
|
|
20240712,172100,519077930,7370,7370,7370,7370,0
|
|
20240712,172000,519077930,7370,7370,7370,7370,0
|
|
20240712,171900,519077930,7370,7370,7370,7370,0
|
|
20240712,171800,519077930,7370,7370,7370,7370,0
|
|
20240712,171700,519077930,7370,7370,7370,7370,0
|
|
20240712,171600,519077930,7370,7370,7370,7370,0
|
|
20240712,171500,519077930,7370,7370,7370,7370,0
|
|
20240712,171400,519077930,7370,7370,7370,7370,0
|
|
20240712,171300,519077930,7370,7370,7370,7370,0
|
|
20240712,171200,519077930,7370,7370,7370,7370,0
|
|
20240712,171100,519077930,7370,7370,7370,7370,0
|
|
20240712,171000,519077930,7370,7370,7370,7370,0
|
|
20240712,170900,519077930,7370,7370,7370,7370,0
|
|
20240712,170800,519077930,7370,7370,7370,7370,0
|
|
20240712,170700,519077930,7370,7370,7370,7370,0
|
|
20240712,170600,519077930,7370,7370,7370,7370,0
|
|
20240712,170500,519077930,7370,7370,7370,7370,0
|
|
20240712,170400,519077930,7370,7370,7370,7370,0
|
|
20240712,170300,519077930,7370,7370,7370,7370,2234
|
|
20240712,170200,519077930,7370,7370,7370,7370,0
|
|
20240712,170100,519077930,7370,7370,7370,7370,0
|
|
20240712,170000,519077930,7370,7370,7370,7370,0
|
|
20240712,165900,519077930,7370,7370,7370,7370,0
|
|
20240712,165800,519077930,7370,7370,7370,7370,0
|
|
20240712,165700,519077930,7370,7370,7370,7370,0
|
|
20240712,165600,519077930,7370,7370,7370,7370,0
|
|
20240712,165500,519077930,7370,7370,7370,7370,0
|
|
20240712,165400,519077930,7370,7370,7370,7370,0
|
|
20240712,165300,519077930,7370,7370,7370,7370,0
|
|
20240712,165200,519077930,7370,7370,7370,7370,0
|
|
20240712,165100,519077930,7370,7370,7370,7370,0
|
|
20240712,165000,519077930,7370,7370,7370,7370,0
|
|
20240712,164900,519077930,7370,7370,7370,7370,0
|
|
20240712,164800,519077930,7370,7370,7370,7370,0
|
|
20240712,164700,519077930,7370,7370,7370,7370,0
|
|
20240712,164600,519077930,7370,7370,7370,7370,0
|
|
20240712,164500,519077930,7370,7370,7370,7370,0
|
|
20240712,164400,519077930,7370,7370,7370,7370,0
|
|
20240712,164300,519077930,7370,7370,7370,7370,0
|
|
20240712,164200,519077930,7370,7370,7370,7370,0
|
|
20240712,164100,519077930,7370,7370,7370,7370,0
|
|
20240712,164000,519077930,7370,7370,7370,7370,0
|
|
20240712,163900,519077930,7370,7370,7370,7370,0
|
|
20240712,163800,519077930,7370,7370,7370,7370,0
|
|
20240712,163700,519077930,7370,7370,7370,7370,0
|
|
20240712,163600,519077930,7370,7370,7370,7370,0
|
|
20240712,163500,519077930,7370,7370,7370,7370,0
|
|
20240712,163400,519077930,7370,7370,7370,7370,0
|
|
20240712,163300,519077930,7370,7370,7370,7370,2234
|
|
20240712,163200,519077930,7370,7370,7370,7370,0
|
|
20240712,163100,519077930,7370,7370,7370,7370,0
|
|
20240712,163000,519077930,7370,7370,7370,7370,0
|
|
20240712,162900,519077930,7370,7370,7370,7370,0
|
|
20240712,162800,519077930,7370,7370,7370,7370,0
|
|
20240712,162700,519077930,7370,7370,7370,7370,0
|
|
20240712,162600,519077930,7370,7370,7370,7370,0
|
|
20240712,162500,519077930,7370,7370,7370,7370,0
|
|
20240712,162400,519077930,7370,7370,7370,7370,0
|
|
20240712,162300,519077930,7370,7370,7370,7370,0
|
|
20240712,162200,519077930,7370,7370,7370,7370,0
|
|
20240712,162100,519077930,7370,7370,7370,7370,0
|
|
20240712,162000,519077930,7370,7370,7370,7370,0
|
|
20240712,161900,519077930,7370,7370,7370,7370,0
|
|
20240712,161800,519077930,7370,7370,7370,7370,0
|
|
20240712,161700,519077930,7370,7370,7370,7370,0
|
|
20240712,161600,519077930,7370,7370,7370,7370,0
|
|
20240712,161500,519077930,7370,7370,7370,7370,0
|
|
20240712,161400,519077930,7370,7370,7370,7370,0
|
|
20240712,161300,519077930,7370,7370,7370,7370,0
|
|
20240712,161200,519077930,7370,7370,7370,7370,0
|
|
20240712,161100,519077930,7370,7370,7370,7370,0
|
|
20240712,161000,519077930,7370,7370,7370,7370,0
|
|
20240712,160900,519077930,7370,7370,7370,7370,0
|
|
20240712,160800,519077930,7370,7370,7370,7370,0
|
|
20240712,160700,519077930,7370,7370,7370,7370,0
|
|
20240712,160600,519077930,7370,7370,7370,7370,0
|
|
20240712,160500,519077930,7370,7370,7370,7370,0
|
|
20240712,160400,519077930,7370,7370,7370,7370,0
|
|
20240712,160300,519077930,7370,7370,7370,7370,2234
|
|
20240712,160200,519077930,7370,7370,7370,7370,0
|
|
20240712,160100,519077930,7370,7370,7370,7370,0
|
|
20240712,160000,519077930,7370,7370,7370,7370,0
|
|
20240712,155900,519077930,7370,7370,7370,7370,0
|
|
20240712,155800,519077930,7370,7370,7370,7370,0
|
|
20240712,155700,519077930,7370,7370,7370,7370,0
|
|
20240712,155600,519077930,7370,7370,7370,7370,0
|
|
20240712,155500,519077930,7370,7370,7370,7370,0
|
|
20240712,155400,519077930,7370,7370,7370,7370,0
|
|
20240712,155300,519077930,7370,7370,7370,7370,0
|
|
20240712,155200,519077930,7370,7370,7370,7370,0
|
|
20240712,155100,519077930,7370,7370,7370,7370,0
|
|
20240712,155000,519077930,7370,7370,7370,7370,0
|
|
20240712,154900,519077930,7370,7370,7370,7370,0
|
|
20240712,154800,519077930,7370,7370,7370,7370,0
|
|
20240712,154700,519077930,7370,7370,7370,7370,0
|
|
20240712,154600,519077930,7370,7370,7370,7370,0
|
|
20240712,154500,519077930,7370,7370,7370,7370,0
|
|
20240712,154400,519077930,7370,7370,7370,7370,0
|
|
20240712,154300,519077930,7370,7370,7370,7370,0
|
|
20240712,154200,519077930,7370,7370,7370,7370,0
|
|
20240712,154100,519077930,7370,7370,7370,7370,0
|
|
20240712,154000,519077930,7370,7370,7370,7370,0
|
|
20240712,153900,519077930,7370,7370,7370,7370,0
|
|
20240712,153800,519077930,7370,7370,7370,7370,0
|
|
20240712,153700,519077930,7370,7370,7370,7370,0
|
|
20240712,153600,519077930,7370,7370,7370,7370,0
|
|
20240712,153500,519077930,7370,7370,7370,7370,0
|
|
20240712,153400,519077930,7370,7370,7370,7370,0
|
|
20240712,153300,519077930,7370,7370,7370,7370,2234
|
|
20240712,153200,519077930,7370,7370,7370,7370,0
|
|
20240712,153100,519077930,7370,7370,7370,7370,0
|
|
20240712,153000,519077930,7370,7370,7370,7370,2234
|
|
20240712,152900,502613350,7350,7350,7350,7350,0
|
|
20240712,152800,502613350,7350,7350,7350,7350,0
|
|
20240712,152700,502613350,7350,7350,7350,7350,0
|
|
20240712,152600,502613350,7350,7350,7350,7350,0
|
|
20240712,152500,502613350,7350,7350,7350,7350,0
|
|
20240712,152400,502613350,7350,7350,7350,7350,0
|
|
20240712,152300,502613350,7350,7350,7350,7350,0
|
|
20240712,152200,502613350,7350,7350,7350,7350,0
|
|
20240712,152100,502613350,7350,7350,7350,7350,0
|
|
20240712,152000,502613350,7350,7350,7350,7350,0
|
|
20240712,151900,502613350,7350,7380,7380,7350,41
|
|
20240712,151800,502310800,7380,7370,7380,7350,242
|
|
20240712,151700,500530440,7360,7360,7360,7360,10
|
|
20240712,151600,500456840,7370,7370,7370,7370,0
|
|
20240712,151500,500456840,7370,7360,7370,7350,103
|
|
20240712,151400,499699760,7350,7350,7350,7350,0
|
|
20240712,151300,499699760,7350,7350,7350,7350,0
|
|
20240712,151200,499699760,7350,7350,7350,7350,1
|
|
20240712,151100,499692410,7370,7350,7370,7350,26
|
|
20240712,151000,499501290,7350,7350,7350,7350,50
|
|
20240712,150900,499133790,7380,7360,7380,7360,105
|
|
20240712,150800,498360900,7350,7350,7350,7350,0
|
|
20240712,150700,498360900,7350,7350,7350,7350,0
|
|
20240712,150600,498360900,7350,7350,7350,7350,0
|
|
20240712,150500,498360900,7350,7350,7350,7350,45
|
|
20240712,150400,498030150,7350,7370,7370,7350,230
|
|
20240712,150300,496339550,7370,7370,7370,7370,0
|
|
20240712,150200,496339550,7370,7370,7370,7370,0
|
|
20240712,150100,496339550,7370,7370,7370,7370,2
|
|
20240712,150000,496324810,7370,7360,7370,7360,1028
|
|
20240712,145900,488749930,7360,7360,7360,7360,0
|
|
20240712,145800,488749930,7360,7360,7360,7360,0
|
|
20240712,145700,488749930,7360,7360,7360,7360,0
|
|
20240712,145600,488749930,7360,7360,7360,7360,0
|
|
20240712,145500,488749930,7360,7360,7360,7360,0
|
|
20240712,145400,488749930,7360,7360,7360,7360,0
|
|
20240712,145300,488749930,7360,7360,7360,7360,0
|
|
20240712,145200,488749930,7360,7360,7360,7360,0
|
|
20240712,145100,488749930,7360,7360,7360,7360,190
|
|
20240712,145000,487351530,7360,7360,7360,7360,1
|
|
20240712,144900,487344170,7350,7350,7360,7350,630
|
|
20240712,144800,482709330,7350,7350,7350,7350,64
|
|
20240712,144700,482238930,7360,7360,7360,7360,10
|
|
20240712,144600,482165330,7350,7350,7350,7350,0
|
|
20240712,144500,482165330,7350,7350,7350,7350,0
|
|
20240712,144400,482165330,7350,7350,7350,7350,0
|
|
20240712,144300,482165330,7350,7350,7350,7350,205
|
|
20240712,144200,480658580,7360,7360,7360,7360,0
|
|
20240712,144100,480658580,7360,7360,7360,7360,247
|
|
20240712,144000,478840660,7360,7360,7360,7360,1
|
|
20240712,143900,478833300,7350,7350,7350,7350,107
|
|
20240712,143800,478046850,7360,7360,7360,7360,1
|
|
20240712,143700,478039490,7350,7350,7350,7350,13
|
|
20240712,143600,477943940,7360,7360,7360,7360,0
|
|
20240712,143500,477943940,7360,7360,7360,7360,0
|
|
20240712,143400,477943940,7360,7360,7360,7360,0
|
|
20240712,143300,477943940,7360,7360,7360,7360,0
|
|
20240712,143200,477943940,7360,7350,7360,7350,975
|
|
20240712,143100,470777680,7360,7360,7360,7360,0
|
|
20240712,143000,470777680,7360,7360,7360,7360,0
|
|
20240712,142900,470777680,7360,7350,7360,7350,44
|
|
20240712,142800,470454270,7350,7350,7350,7350,2
|
|
20240712,142700,470439570,7350,7350,7350,7350,81
|
|
20240712,142600,469844220,7360,7360,7360,7360,0
|
|
20240712,142500,469844220,7360,7360,7360,7360,0
|
|
20240712,142400,469844220,7360,7360,7360,7360,0
|
|
20240712,142300,469844220,7360,7330,7360,7330,3
|
|
20240712,142200,469822180,7360,7350,7360,7350,2
|
|
20240712,142100,469807470,7350,7340,7350,7330,281
|
|
20240712,142000,467742940,7350,7350,7350,7350,2
|
|
20240712,141900,467728240,7350,7350,7350,7350,2
|
|
20240712,141800,467713540,7340,7330,7340,7330,243
|
|
20240712,141700,465929930,7320,7320,7320,7320,1
|
|
20240712,141600,465922610,7340,7340,7340,7340,0
|
|
20240712,141500,465922610,7340,7330,7340,7330,11
|
|
20240712,141400,465841970,7320,7320,7320,7320,1
|
|
20240712,141300,465834650,7320,7320,7320,7320,3
|
|
20240712,141200,465812690,7340,7340,7340,7340,1
|
|
20240712,141100,465805350,7320,7320,7320,7320,2
|
|
20240712,141000,465790710,7340,7340,7340,7340,0
|
|
20240712,140900,465790710,7340,7340,7350,7320,4
|
|
20240712,140800,465761360,7320,7340,7340,7320,2
|
|
20240712,140700,465746700,7330,7330,7330,7330,514
|
|
20240712,140600,461979080,7330,7330,7330,7330,0
|
|
20240712,140500,461979080,7330,7330,7330,7330,20
|
|
20240712,140400,461832480,7330,7330,7330,7330,28
|
|
20240712,140300,461627240,7330,7320,7330,7320,1789
|
|
20240712,140200,448523330,7320,7320,7320,7320,0
|
|
20240712,140100,448523330,7320,7320,7320,7320,262
|
|
20240712,140000,446605490,7320,7320,7330,7320,642
|
|
20240712,135900,441906040,7330,7330,7330,7330,477
|
|
20240712,135800,438409630,7320,7320,7320,7320,0
|
|
20240712,135700,438409630,7320,7340,7340,7320,3
|
|
20240712,135600,438387650,7320,7340,7340,7320,271
|
|
20240712,135500,436403270,7340,7340,7340,7340,0
|
|
20240712,135400,436403270,7340,7340,7340,7340,2
|
|
20240712,135300,436388590,7340,7340,7340,7340,10
|
|
20240712,135200,436315190,7340,7340,7340,7340,1
|
|
20240712,135100,436307850,7340,7340,7340,7340,1
|
|
20240712,135000,436300510,7340,7340,7340,7340,200
|
|
20240712,134900,434832510,7340,7340,7340,7340,0
|
|
20240712,134800,434832510,7340,7330,7340,7330,104
|
|
20240712,134700,434069750,7330,7330,7330,7330,120
|
|
20240712,134600,433190150,7330,7320,7330,7320,616
|
|
20240712,134500,428678110,7320,7320,7320,7320,298
|
|
20240712,134400,426496750,7330,7320,7330,7320,601
|
|
20240712,134300,422097420,7330,7330,7330,7330,0
|
|
20240712,134200,422097420,7330,7310,7330,7310,3
|
|
20240712,134100,422075470,7310,7310,7310,7310,5
|
|
20240712,134000,422038920,7330,7330,7330,7330,0
|
|
20240712,133900,422038920,7330,7330,7330,7330,0
|
|
20240712,133800,422038920,7330,7330,7330,7330,5
|
|
20240712,133700,422002270,7330,7330,7330,7330,1
|
|
20240712,133600,421994940,7310,7310,7310,7310,2
|
|
20240712,133500,421980320,7350,7350,7350,7350,10
|
|
20240712,133400,421906820,7350,7350,7350,7350,0
|
|
20240712,133300,421906820,7350,7350,7350,7350,0
|
|
20240712,133200,421906820,7350,7350,7350,7350,0
|
|
20240712,133100,421906820,7350,7340,7350,7340,2
|
|
20240712,133000,421892130,7340,7340,7340,7340,1
|
|
20240712,132900,421884790,7300,7360,7360,7300,3870
|
|
20240712,132800,393597000,7300,7340,7340,7300,6691
|
|
20240712,132700,344693410,7360,7360,7360,7360,9
|
|
20240712,132600,344627170,7360,7360,7360,7360,0
|
|
20240712,132500,344627170,7360,7360,7360,7360,5
|
|
20240712,132400,344590370,7360,7340,7360,7330,199
|
|
20240712,132300,343130800,7360,7360,7360,7360,5
|
|
20240712,132200,343094000,7360,7360,7360,7360,1
|
|
20240712,132100,343086640,7330,7330,7330,7330,2
|
|
20240712,132000,343071980,7360,7360,7360,7360,0
|
|
20240712,131900,343071980,7360,7360,7360,7360,1
|
|
20240712,131800,343064620,7360,7330,7360,7330,8
|
|
20240712,131700,343005950,7360,7360,7360,7360,0
|
|
20240712,131600,343005950,7360,7360,7360,7360,1
|
|
20240712,131500,342998590,7360,7350,7360,7350,233
|
|
20240712,131400,341283760,7310,7330,7330,7300,2990
|
|
20240712,131300,319443580,7330,7320,7360,7320,12
|
|
20240712,131200,319355640,7360,7310,7360,7310,5
|
|
20240712,131100,319318990,7310,7340,7340,7310,3192
|
|
20240712,131000,295944240,7360,7360,7360,7340,310
|
|
20240712,130900,293662660,7340,7330,7360,7330,7
|
|
20240712,130800,293611280,7330,7330,7360,7330,3
|
|
20240712,130700,293589260,7360,7360,7360,7320,3775
|
|
20240712,130600,265903400,7360,7360,7360,7360,1
|
|
20240712,130500,265896040,7400,7400,7400,7400,0
|
|
20240712,130400,265896040,7400,7400,7400,7400,1
|
|
20240712,130300,265888640,7360,7360,7360,7360,1
|
|
20240712,130200,265881280,7400,7400,7400,7400,0
|
|
20240712,130100,265881280,7400,7400,7400,7400,0
|
|
20240712,130000,265881280,7400,7400,7400,7400,0
|
|
20240712,125900,265881280,7400,7400,7400,7360,1114
|
|
20240712,125800,257674770,7410,7410,7410,7410,100
|
|
20240712,125700,256933770,7410,7410,7410,7410,0
|
|
20240712,125600,256933770,7410,7410,7410,7410,0
|
|
20240712,125500,256933770,7410,7400,7410,7400,150
|
|
20240712,125400,255822310,7400,7400,7400,7400,0
|
|
20240712,125300,255822310,7400,7390,7400,7390,975
|
|
20240712,125200,248612020,7390,7390,7390,7390,0
|
|
20240712,125100,248612020,7390,7390,7390,7390,0
|
|
20240712,125000,248612020,7390,7390,7390,7390,0
|
|
20240712,124900,248612020,7390,7390,7390,7390,0
|
|
20240712,124800,248612020,7390,7370,7390,7370,101
|
|
20240712,124700,247867630,7390,7390,7390,7390,100
|
|
20240712,124600,247128630,7400,7400,7400,7400,0
|
|
20240712,124500,247128630,7400,7400,7400,7400,0
|
|
20240712,124400,247128630,7400,7400,7400,7400,0
|
|
20240712,124300,247128630,7400,7400,7400,7400,0
|
|
20240712,124200,247128630,7400,7400,7400,7400,0
|
|
20240712,124100,247128630,7400,7400,7400,7400,0
|
|
20240712,124000,247128630,7400,7400,7400,7400,0
|
|
20240712,123900,247128630,7400,7400,7400,7400,0
|
|
20240712,123800,247128630,7400,7390,7400,7390,41
|
|
20240712,123700,246825330,7400,7400,7400,7400,31
|
|
20240712,123600,246595930,7400,7400,7400,7400,0
|
|
20240712,123500,246595930,7400,7400,7400,7360,402
|
|
20240712,123400,243636600,7400,7400,7400,7400,0
|
|
20240712,123300,243636600,7400,7400,7400,7400,1
|
|
20240712,123200,243629200,7400,7400,7400,7400,0
|
|
20240712,123100,243629200,7400,7400,7400,7400,200
|
|
20240712,123000,242149200,7400,7400,7400,7400,0
|
|
20240712,122900,242149200,7400,7400,7400,7400,30
|
|
20240712,122800,241927200,7410,7410,7410,7410,0
|
|
20240712,122700,241927200,7410,7410,7410,7350,4784
|
|
20240712,122600,206700100,7440,7440,7440,7440,0
|
|
20240712,122500,206700100,7440,7440,7440,7440,0
|
|
20240712,122400,206700100,7440,7440,7440,7440,0
|
|
20240712,122300,206700100,7440,7440,7440,7440,0
|
|
20240712,122200,206700100,7440,7440,7440,7440,0
|
|
20240712,122100,206700100,7440,7440,7440,7440,0
|
|
20240712,122000,206700100,7440,7440,7440,7440,0
|
|
20240712,121900,206700100,7440,7440,7440,7440,0
|
|
20240712,121800,206700100,7440,7440,7440,7440,0
|
|
20240712,121700,206700100,7440,7440,7440,7440,0
|
|
20240712,121600,206700100,7440,7440,7440,7440,290
|
|
20240712,121500,204542500,7440,7440,7440,7440,0
|
|
20240712,121400,204542500,7440,7440,7440,7440,0
|
|
20240712,121300,204542500,7440,7440,7440,7440,1
|
|
20240712,121200,204535060,7440,7440,7440,7440,1
|
|
20240712,121100,204527620,7390,7390,7390,7390,1
|
|
20240712,121000,204520230,7440,7440,7440,7440,0
|
|
20240712,120900,204520230,7440,7440,7440,7440,0
|
|
20240712,120800,204520230,7440,7380,7440,7380,296
|
|
20240712,120700,202335690,7390,7390,7390,7390,826
|
|
20240712,120600,196231550,7450,7400,7450,7390,951
|
|
20240712,120500,189199670,7450,7450,7450,7450,0
|
|
20240712,120400,189199670,7450,7450,7450,7450,0
|
|
20240712,120300,189199670,7450,7450,7450,7450,0
|
|
20240712,120200,189199670,7450,7450,7450,7450,1
|
|
20240712,120100,189192220,7400,7400,7400,7400,0
|
|
20240712,120000,189192220,7400,7420,7420,7400,1528
|
|
20240712,115900,177873300,7410,7410,7410,7410,0
|
|
20240712,115800,177873300,7410,7410,7410,7410,0
|
|
20240712,115700,177873300,7410,7410,7410,7410,0
|
|
20240712,115600,177873300,7410,7460,7460,7410,6
|
|
20240712,115500,177828590,7460,7460,7460,7460,92
|
|
20240712,115400,177142270,7460,7460,7460,7460,0
|
|
20240712,115300,177142270,7460,7460,7460,7460,30
|
|
20240712,115200,176918470,7410,7410,7410,7410,98
|
|
20240712,115100,176192290,7410,7460,7460,7410,151
|
|
20240712,115000,175068380,7460,7460,7460,7460,48
|
|
20240712,114900,174710300,7460,7460,7460,7460,340
|
|
20240712,114800,172173900,7460,7460,7460,7460,0
|
|
20240712,114700,172173900,7460,7460,7460,7460,0
|
|
20240712,114600,172173900,7460,7460,7460,7460,0
|
|
20240712,114500,172173900,7460,7460,7460,7460,0
|
|
20240712,114400,172173900,7460,7460,7460,7460,0
|
|
20240712,114300,172173900,7460,7460,7460,7460,0
|
|
20240712,114200,172173900,7460,7460,7460,7460,0
|
|
20240712,114100,172173900,7460,7460,7460,7460,0
|
|
20240712,114000,172173900,7460,7460,7460,7460,1
|
|
20240712,113900,172166440,7470,7470,7470,7470,0
|
|
20240712,113800,172166440,7470,7470,7470,7470,0
|
|
20240712,113700,172166440,7470,7470,7470,7470,0
|
|
20240712,113600,172166440,7470,7450,7470,7390,3205
|
|
20240712,113500,148307080,7450,7450,7450,7450,334
|
|
20240712,113400,145818780,7450,7410,7450,7400,1284
|
|
20240712,113300,136312170,7450,7440,7450,7440,75
|
|
20240712,113200,135754160,7440,7440,7440,7440,276
|
|
20240712,113100,133700720,7440,7440,7440,7440,0
|
|
20240712,113000,133700720,7440,7440,7440,7440,0
|
|
20240712,112900,133700720,7440,7440,7440,7440,0
|
|
20240712,112800,133700720,7440,7440,7440,7440,0
|
|
20240712,112700,133700720,7440,7440,7440,7440,0
|
|
20240712,112600,133700720,7440,7440,7440,7440,0
|
|
20240712,112500,133700720,7440,7440,7440,7440,0
|
|
20240712,112400,133700720,7440,7440,7440,7440,0
|
|
20240712,112300,133700720,7440,7440,7440,7440,0
|
|
20240712,112200,133700720,7440,7440,7440,7440,0
|
|
20240712,112100,133700720,7440,7440,7440,7440,0
|
|
20240712,112000,133700720,7440,7440,7440,7440,0
|
|
20240712,111900,133700720,7440,7440,7440,7440,0
|
|
20240712,111800,133700720,7440,7440,7440,7440,0
|
|
20240712,111700,133700720,7440,7440,7440,7440,0
|
|
20240712,111600,133700720,7440,7440,7440,7440,0
|
|
20240712,111500,133700720,7440,7440,7440,7440,0
|
|
20240712,111400,133700720,7440,7410,7440,7410,2
|
|
20240712,111300,133685870,7420,7420,7420,7420,0
|
|
20240712,111200,133685870,7420,7420,7420,7420,0
|
|
20240712,111100,133685870,7420,7420,7420,7420,100
|
|
20240712,111000,132943870,7440,7420,7440,7420,124
|
|
20240712,110900,132023770,7440,7440,7440,7440,1
|
|
20240712,110800,132016330,7420,7420,7420,7420,1
|
|
20240712,110700,132008910,7450,7450,7450,7450,0
|
|
20240712,110600,132008910,7450,7450,7450,7450,0
|
|
20240712,110500,132008910,7450,7450,7450,7450,0
|
|
20240712,110400,132008910,7450,7450,7450,7450,40
|
|
20240712,110300,131710910,7450,7450,7450,7450,0
|
|
20240712,110200,131710910,7450,7450,7450,7450,0
|
|
20240712,110100,131710910,7450,7450,7450,7450,0
|
|
20240712,110000,131710910,7450,7450,7450,7450,5
|
|
20240712,105900,131673660,7450,7440,7450,7440,3
|
|
20240712,105800,131651330,7440,7440,7440,7440,0
|
|
20240712,105700,131651330,7440,7440,7440,7440,158
|
|
20240712,105600,130475810,7440,7440,7440,7440,86
|
|
20240712,105500,129835970,7440,7440,7440,7440,0
|
|
20240712,105400,129835970,7440,7440,7440,7440,62
|
|
20240712,105300,129374690,7450,7450,7450,7450,0
|
|
20240712,105200,129374690,7450,7450,7450,7450,0
|
|
20240712,105100,129374690,7450,7450,7450,7450,1
|
|
20240712,105000,129367240,7400,7430,7430,7400,1019
|
|
20240712,104900,121821250,7430,7430,7430,7430,21
|
|
20240712,104800,121665220,7450,7450,7450,7450,0
|
|
20240712,104700,121665220,7450,7450,7450,7450,15
|
|
20240712,104600,121553470,7450,7450,7450,7450,0
|
|
20240712,104500,121553470,7450,7450,7450,7450,1
|
|
20240712,104400,121546020,7460,7460,7460,7460,0
|
|
20240712,104300,121546020,7460,7460,7460,7460,0
|
|
20240712,104200,121546020,7460,7460,7460,7460,0
|
|
20240712,104100,121546020,7460,7460,7460,7460,0
|
|
20240712,104000,121546020,7460,7460,7460,7460,0
|
|
20240712,103900,121546020,7460,7450,7460,7450,187
|
|
20240712,103800,120152860,7450,7410,7450,7410,31
|
|
20240712,103700,119923110,7450,7450,7450,7450,0
|
|
20240712,103600,119923110,7450,7450,7450,7450,0
|
|
20240712,103500,119923110,7450,7450,7450,7450,0
|
|
20240712,103400,119923110,7450,7450,7450,7450,0
|
|
20240712,103300,119923110,7450,7450,7450,7450,5
|
|
20240712,103200,119885860,7450,7450,7450,7450,1
|
|
20240712,103100,119878410,7450,7450,7450,7450,0
|
|
20240712,103000,119878410,7450,7450,7450,7450,0
|
|
20240712,102900,119878410,7450,7450,7450,7450,1
|
|
20240712,102800,119870960,7410,7450,7450,7410,602
|
|
20240712,102700,115401770,7450,7450,7450,7450,0
|
|
20240712,102600,115401770,7450,7450,7450,7450,289
|
|
20240712,102500,113248720,7470,7440,7470,7400,5125
|
|
20240712,102400,75263920,7440,7450,7450,7440,1001
|
|
20240712,102300,67811410,7440,7440,7440,7440,0
|
|
20240712,102200,67811410,7440,7440,7440,7440,0
|
|
20240712,102100,67811410,7440,7440,7440,7440,1
|
|
20240712,102000,67803970,7450,7470,7470,7450,4000
|
|
20240712,101900,37975910,7500,7500,7500,7500,0
|
|
20240712,101800,37975910,7500,7500,7500,7500,0
|
|
20240712,101700,37975910,7500,7500,7500,7500,2
|
|
20240712,101600,37960910,7500,7480,7500,7480,67
|
|
20240712,101500,37459730,7480,7480,7480,7480,1
|
|
20240712,101400,37452250,7480,7480,7480,7480,0
|
|
20240712,101300,37452250,7480,7490,7490,7480,389
|
|
20240712,101200,34542030,7500,7500,7500,7500,0
|
|
20240712,101100,34542030,7500,7500,7500,7500,0
|
|
20240712,101000,34542030,7500,7500,7500,7500,0
|
|
20240712,100900,34542030,7500,7500,7500,7500,0
|
|
20240712,100800,34542030,7500,7500,7500,7500,0
|
|
20240712,100700,34542030,7500,7500,7500,7500,0
|
|
20240712,100600,34542030,7500,7500,7500,7500,0
|
|
20240712,100500,34542030,7500,7500,7500,7500,2
|
|
20240712,100400,34527030,7500,7500,7500,7500,48
|
|
20240712,100300,34167030,7500,7500,7500,7500,5
|
|
20240712,100200,34129530,7500,7500,7500,7500,0
|
|
20240712,100100,34129530,7500,7500,7500,7500,0
|
|
20240712,100000,34129530,7500,7500,7500,7500,1
|
|
20240712,095900,34122030,7500,7500,7500,7500,0
|
|
20240712,095800,34122030,7500,7500,7500,7500,0
|
|
20240712,095700,34122030,7500,7490,7500,7490,106
|
|
20240712,095600,33327990,7490,7480,7490,7480,11
|
|
20240712,095500,33245700,7480,7480,7480,7480,89
|
|
20240712,095400,32579980,7480,7480,7480,7480,0
|
|
20240712,095300,32579980,7480,7480,7480,7480,100
|
|
20240712,095200,31831980,7480,7480,7480,7480,0
|
|
20240712,095100,31831980,7480,7480,7480,7480,70
|
|
20240712,095000,31308380,7480,7480,7480,7480,0
|
|
20240712,094900,31308380,7480,7480,7480,7480,0
|
|
20240712,094800,31308380,7480,7470,7480,7470,122
|
|
20240712,094700,30397010,7470,7480,7480,7470,900
|
|
20240712,094600,23669670,7500,7500,7500,7500,0
|
|
20240712,094500,23669670,7500,7500,7500,7500,0
|
|
20240712,094400,23669670,7500,7500,7500,7500,0
|
|
20240712,094300,23669670,7500,7500,7500,7500,110
|
|
20240712,094200,22844670,7500,7500,7520,7500,38
|
|
20240712,094100,22559530,7520,7520,7520,7520,7
|
|
20240712,094000,22506890,7520,7520,7520,7520,16
|
|
20240712,093900,22386570,7510,7500,7510,7500,115
|
|
20240712,093800,21523100,7510,7510,7510,7510,0
|
|
20240712,093700,21523100,7510,7510,7510,7510,1366
|
|
20240712,093600,11264440,7520,7520,7520,7520,0
|
|
20240712,093500,11264440,7520,7520,7520,7520,7
|
|
20240712,093400,11211800,7520,7520,7520,7520,75
|
|
20240712,093300,10647800,7520,7520,7520,7520,0
|
|
20240712,093200,10647800,7520,7520,7520,7520,110
|
|
20240712,093100,9820600,7520,7520,7520,7520,0
|
|
20240712,093000,9820600,7520,7520,7520,7520,0
|
|
20240712,092900,9820600,7520,7520,7520,7520,0
|
|
20240712,092800,9820600,7520,7510,7520,7510,376
|
|
20240712,092700,6996820,7510,7510,7510,7510,0
|
|
20240712,092600,6996820,7510,7510,7510,7510,0
|
|
20240712,092500,6996820,7510,7480,7510,7480,2
|
|
20240712,092400,6981830,7510,7510,7510,7510,2
|
|
20240712,092300,6966810,7510,7510,7510,7510,1
|
|
20240712,092200,6959300,7510,7510,7510,7510,0
|
|
20240712,092100,6959300,7510,7510,7510,7510,100
|
|
20240712,092000,6208300,7510,7510,7510,7510,1
|
|
20240712,091900,6200790,7470,7490,7510,7470,278
|
|
20240712,091800,4121240,7510,7510,7510,7510,0
|
|
20240712,091700,4121240,7510,7510,7510,7510,0
|
|
20240712,091600,4121240,7510,7510,7510,7510,6
|
|
20240712,091500,4076180,7510,7510,7510,7510,0
|
|
20240712,091400,4076180,7510,7510,7510,7510,0
|
|
20240712,091300,4076180,7510,7510,7510,7510,7
|
|
20240712,091200,4023610,7500,7500,7500,7500,0
|
|
20240712,091100,4023610,7500,7500,7500,7490,16
|
|
20240712,091000,3903730,7510,7530,7530,7510,8
|
|
20240712,090900,3843590,7530,7530,7530,7530,3
|
|
20240712,090800,3821000,7530,7530,7530,7530,0
|
|
20240712,090700,3821000,7530,7530,7530,7530,0
|
|
20240712,090600,3821000,7530,7530,7530,7530,0
|
|
20240712,090500,3821000,7530,7530,7530,7530,1
|
|
20240712,090400,3813470,7540,7510,7540,7510,4
|
|
20240712,090300,3783370,7510,7450,7510,7450,13
|
|
20240712,090200,3686410,7490,7480,7490,7440,318
|
|
20240712,090100,1312400,7480,7480,7480,7480,3
|
|
20240712,090000,1289960,7490,7500,7500,7490,72
|