612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240712,190900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,190800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,190000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,185000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,184000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,183800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,183000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,182000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,181000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,180800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,180000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,175000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,174000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,173800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,173000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,172000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,171000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,170800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,170000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,165000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,164000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,163800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,163000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,162000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,161000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,160800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,160000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,155000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154900,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,154000,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153900,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,153800,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153700,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153600,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153500,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153400,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153300,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153200,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153100,243120565,2135,2135,2135,2135,0
|
||
|
|
20240712,153000,243120565,2135,2135,2135,2135,957
|
||
|
|
20240712,152900,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152800,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152700,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152600,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152500,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152400,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152300,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152200,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152100,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,152000,241077370,2155,2155,2155,2155,0
|
||
|
|
20240712,151900,241077370,2155,2175,2175,2145,4299
|
||
|
|
20240712,151800,231803700,2175,2175,2175,2160,2094
|
||
|
|
20240712,151700,227264540,2175,2175,2175,2150,1211
|
||
|
|
20240712,151600,224645995,2155,2165,2175,2155,599
|
||
|
|
20240712,151500,223349340,2165,2160,2175,2135,1869
|
||
|
|
20240712,151400,219316815,2160,2160,2170,2135,1303
|
||
|
|
20240712,151300,216519870,2160,2155,2160,2140,719
|
||
|
|
20240712,151200,214969830,2155,2160,2160,2135,2455
|
||
|
|
20240712,151100,209716220,2160,2160,2160,2130,748
|
||
|
|
20240712,151000,208109105,2155,2155,2160,2125,817
|
||
|
|
20240712,150900,206356160,2155,2145,2155,2130,666
|
||
|
|
20240712,150800,204932455,2145,2145,2145,2145,43
|
||
|
|
20240712,150700,204840220,2145,2145,2145,2145,3
|
||
|
|
20240712,150600,204833785,2145,2125,2145,2125,319
|
||
|
|
20240712,150500,204155530,2145,2145,2145,2145,2508
|
||
|
|
20240712,150400,198775870,2145,2145,2145,2145,207
|
||
|
|
20240712,150300,198331855,2145,2145,2145,2140,158
|
||
|
|
20240712,150200,197993530,2145,2135,2145,2120,365
|
||
|
|
20240712,150100,197216160,2120,2120,2120,2120,1
|
||
|
|
20240712,150000,197214040,2140,2140,2140,2140,0
|
||
|
|
20240712,145900,197214040,2140,2140,2140,2140,0
|
||
|
|
20240712,145800,197214040,2140,2140,2140,2140,0
|
||
|
|
20240712,145700,197214040,2140,2140,2140,2140,1
|
||
|
|
20240712,145600,197211900,2140,2140,2140,2140,7
|
||
|
|
20240712,145500,197196920,2140,2135,2140,2135,6
|
||
|
|
20240712,145400,197184085,2140,2140,2140,2140,0
|
||
|
|
20240712,145300,197184085,2140,2140,2140,2135,30
|
||
|
|
20240712,145200,197119895,2140,2145,2145,2135,64
|
||
|
|
20240712,145100,196982935,2145,2125,2145,2125,637
|
||
|
|
20240712,145000,195625850,2140,2135,2140,2135,68
|
||
|
|
20240712,144900,195480355,2145,2125,2155,2125,485
|
||
|
|
20240712,144800,194446080,2125,2125,2125,2120,1083
|
||
|
|
20240712,144700,192148890,2125,2100,2125,2100,4744
|
||
|
|
20240712,144600,182146105,2115,2135,2135,2105,5636
|
||
|
|
20240712,144500,170269025,2135,2115,2135,2115,3688
|
||
|
|
20240712,144400,162453895,2120,2130,2135,2115,606
|
||
|
|
20240712,144300,161171290,2135,2120,2135,2120,351
|
||
|
|
20240712,144200,160423935,2120,2120,2120,2120,546
|
||
|
|
20240712,144100,159266415,2120,2130,2140,2115,8194
|
||
|
|
20240712,144000,141848595,2130,2155,2155,2130,11145
|
||
|
|
20240712,143900,117988645,2165,2165,2165,2165,0
|
||
|
|
20240712,143800,117988645,2165,2165,2165,2165,0
|
||
|
|
20240712,143700,117988645,2165,2165,2165,2165,0
|
||
|
|
20240712,143600,117988645,2165,2165,2165,2165,8
|
||
|
|
20240712,143500,117971325,2165,2165,2165,2165,1
|
||
|
|
20240712,143400,117969160,2165,2155,2165,2155,66
|
||
|
|
20240712,143300,117826760,2165,2165,2165,2165,0
|
||
|
|
20240712,143200,117826760,2165,2165,2165,2165,0
|
||
|
|
20240712,143100,117826760,2165,2160,2165,2160,620
|
||
|
|
20240712,143000,116487555,2165,2165,2165,2165,1
|
||
|
|
20240712,142900,116485390,2160,2165,2165,2160,157
|
||
|
|
20240712,142800,116146265,2160,2160,2160,2160,0
|
||
|
|
20240712,142700,116146265,2160,2160,2160,2160,1
|
||
|
|
20240712,142600,116144105,2165,2165,2165,2165,0
|
||
|
|
20240712,142500,116144105,2165,2165,2165,2165,0
|
||
|
|
20240712,142400,116144105,2165,2165,2165,2165,0
|
||
|
|
20240712,142300,116144105,2165,2165,2165,2165,0
|
||
|
|
20240712,142200,116144105,2165,2165,2165,2165,22
|
||
|
|
20240712,142100,116096475,2170,2170,2170,2170,0
|
||
|
|
20240712,142000,116096475,2170,2170,2170,2170,0
|
||
|
|
20240712,141900,116096475,2170,2170,2170,2170,0
|
||
|
|
20240712,141800,116096475,2170,2165,2170,2165,5
|
||
|
|
20240712,141700,116085645,2170,2165,2170,2165,25
|
||
|
|
20240712,141600,116031470,2170,2170,2170,2170,0
|
||
|
|
20240712,141500,116031470,2170,2165,2170,2165,6
|
||
|
|
20240712,141400,116018470,2170,2170,2170,2170,0
|
||
|
|
20240712,141300,116018470,2170,2170,2170,2170,0
|
||
|
|
20240712,141200,116018470,2170,2170,2170,2170,0
|
||
|
|
20240712,141100,116018470,2170,2170,2170,2170,0
|
||
|
|
20240712,141000,116018470,2170,2170,2170,2170,0
|
||
|
|
20240712,140900,116018470,2170,2160,2170,2160,9
|
||
|
|
20240712,140800,115999000,2170,2170,2170,2170,0
|
||
|
|
20240712,140700,115999000,2170,2170,2170,2170,0
|
||
|
|
20240712,140600,115999000,2170,2165,2170,2165,34
|
||
|
|
20240712,140500,115925360,2175,2175,2175,2175,0
|
||
|
|
20240712,140400,115925360,2175,2175,2175,2175,0
|
||
|
|
20240712,140300,115925360,2175,2175,2175,2175,0
|
||
|
|
20240712,140200,115925360,2175,2160,2175,2160,283
|
||
|
|
20240712,140100,115313470,2160,2160,2160,2160,0
|
||
|
|
20240712,140000,115313470,2160,2160,2160,2160,17
|
||
|
|
20240712,135900,115276750,2165,2160,2165,2160,41
|
||
|
|
20240712,135800,115188170,2165,2165,2165,2165,0
|
||
|
|
20240712,135700,115188170,2165,2165,2165,2165,0
|
||
|
|
20240712,135600,115188170,2165,2165,2165,2165,0
|
||
|
|
20240712,135500,115188170,2165,2165,2165,2165,0
|
||
|
|
20240712,135400,115188170,2165,2165,2165,2165,0
|
||
|
|
20240712,135300,115188170,2165,2165,2165,2165,1
|
||
|
|
20240712,135200,115186005,2160,2160,2160,2160,2
|
||
|
|
20240712,135100,115181685,2165,2165,2165,2165,9
|
||
|
|
20240712,135000,115162200,2170,2170,2170,2170,0
|
||
|
|
20240712,134900,115162200,2170,2160,2175,2155,349
|
||
|
|
20240712,134800,114409485,2175,2175,2175,2170,11
|
||
|
|
20240712,134700,114385565,2175,2175,2175,2175,0
|
||
|
|
20240712,134600,114385565,2175,2170,2175,2170,10
|
||
|
|
20240712,134500,114363820,2175,2175,2175,2175,0
|
||
|
|
20240712,134400,114363820,2175,2165,2175,2165,22
|
||
|
|
20240712,134300,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,134200,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,134100,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,134000,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,133900,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,133800,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,133700,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,133600,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,133500,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,133400,114316045,2175,2175,2175,2175,0
|
||
|
|
20240712,133300,114316045,2175,2170,2175,2170,4
|
||
|
|
20240712,133200,114307355,2175,2175,2175,2175,0
|
||
|
|
20240712,133100,114307355,2175,2175,2175,2175,0
|
||
|
|
20240712,133000,114307355,2175,2160,2175,2160,4
|
||
|
|
20240712,132900,114298695,2165,2165,2165,2150,2564
|
||
|
|
20240712,132800,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132700,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132600,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132500,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132400,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132300,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132200,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132100,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,132000,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,131900,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,131800,108755330,2180,2180,2180,2180,0
|
||
|
|
20240712,131700,108755330,2180,2170,2180,2170,50
|
||
|
|
20240712,131600,108646555,2185,2185,2185,2185,0
|
||
|
|
20240712,131500,108646555,2185,2185,2185,2185,0
|
||
|
|
20240712,131400,108646555,2185,2185,2185,2185,0
|
||
|
|
20240712,131300,108646555,2185,2170,2185,2170,233
|
||
|
|
20240712,131200,108140650,2170,2165,2170,2165,403
|
||
|
|
20240712,131100,107268095,2175,2175,2175,2175,0
|
||
|
|
20240712,131000,107268095,2175,2175,2175,2175,0
|
||
|
|
20240712,130900,107268095,2175,2175,2175,2175,0
|
||
|
|
20240712,130800,107268095,2175,2170,2175,2170,579
|
||
|
|
20240712,130700,106011600,2185,2185,2185,2185,0
|
||
|
|
20240712,130600,106011600,2185,2185,2185,2185,0
|
||
|
|
20240712,130500,106011600,2185,2185,2185,2185,0
|
||
|
|
20240712,130400,106011600,2185,2185,2185,2185,0
|
||
|
|
20240712,130300,106011600,2185,2185,2185,2185,0
|
||
|
|
20240712,130200,106011600,2185,2185,2185,2185,0
|
||
|
|
20240712,130100,106011600,2185,2180,2185,2180,129
|
||
|
|
20240712,130000,105729785,2170,2185,2185,2170,513
|
||
|
|
20240712,125900,104616415,2185,2180,2185,2180,182
|
||
|
|
20240712,125800,104218990,2185,2185,2185,2185,17
|
||
|
|
20240712,125700,104181845,2185,2185,2185,2170,274
|
||
|
|
20240712,125600,103587100,2185,2180,2185,2180,187
|
||
|
|
20240712,125500,103179225,2180,2180,2180,2180,1
|
||
|
|
20240712,125400,103177045,2175,2175,2175,2175,0
|
||
|
|
20240712,125300,103177045,2175,2175,2175,2175,0
|
||
|
|
20240712,125200,103177045,2175,2175,2175,2175,0
|
||
|
|
20240712,125100,103177045,2175,2175,2175,2175,2
|
||
|
|
20240712,125000,103172695,2175,2175,2175,2175,0
|
||
|
|
20240712,124900,103172695,2175,2175,2175,2175,2
|
||
|
|
20240712,124800,103168345,2190,2190,2190,2190,0
|
||
|
|
20240712,124700,103168345,2190,2190,2190,2190,0
|
||
|
|
20240712,124600,103168345,2190,2190,2190,2190,0
|
||
|
|
20240712,124500,103168345,2190,2180,2190,2180,108
|
||
|
|
20240712,124400,102932535,2175,2175,2175,2175,0
|
||
|
|
20240712,124300,102932535,2175,2180,2180,2175,4
|
||
|
|
20240712,124200,102923825,2175,2175,2180,2175,8
|
||
|
|
20240712,124100,102906415,2170,2170,2170,2170,1019
|
||
|
|
20240712,124000,100695185,2180,2170,2180,2170,713
|
||
|
|
20240712,123900,99145935,2175,2175,2175,2175,9
|
||
|
|
20240712,123800,99126360,2180,2170,2180,2170,5
|
||
|
|
20240712,123700,99115500,2180,2180,2180,2180,1
|
||
|
|
20240712,123600,99113320,2175,2185,2185,2175,42
|
||
|
|
20240712,123500,99021570,2185,2185,2185,2185,0
|
||
|
|
20240712,123400,99021570,2185,2185,2185,2185,0
|
||
|
|
20240712,123300,99021570,2185,2185,2185,2185,0
|
||
|
|
20240712,123200,99021570,2185,2185,2185,2185,0
|
||
|
|
20240712,123100,99021570,2185,2185,2185,2185,0
|
||
|
|
20240712,123000,99021570,2185,2185,2185,2185,0
|
||
|
|
20240712,122900,99021570,2185,2185,2185,2185,4
|
||
|
|
20240712,122800,99012830,2180,2170,2185,2170,7
|
||
|
|
20240712,122700,98997575,2185,2180,2185,2180,100
|
||
|
|
20240712,122600,98779105,2185,2185,2185,2185,0
|
||
|
|
20240712,122500,98779105,2185,2185,2185,2185,0
|
||
|
|
20240712,122400,98779105,2185,2185,2185,2185,0
|
||
|
|
20240712,122300,98779105,2185,2185,2185,2185,0
|
||
|
|
20240712,122200,98779105,2185,2185,2185,2185,0
|
||
|
|
20240712,122100,98779105,2185,2185,2185,2185,0
|
||
|
|
20240712,122000,98779105,2185,2185,2185,2185,0
|
||
|
|
20240712,121900,98779105,2185,2180,2185,2180,24
|
||
|
|
20240712,121800,98726735,2185,2185,2185,2185,0
|
||
|
|
20240712,121700,98726735,2185,2185,2185,2185,0
|
||
|
|
20240712,121600,98726735,2185,2185,2185,2185,2500
|
||
|
|
20240712,121500,93264235,2185,2185,2185,2185,0
|
||
|
|
20240712,121400,93264235,2185,2180,2185,2180,5
|
||
|
|
20240712,121300,93253330,2185,2185,2185,2185,0
|
||
|
|
20240712,121200,93253330,2185,2185,2185,2185,1
|
||
|
|
20240712,121100,93251145,2170,2180,2185,2170,9
|
||
|
|
20240712,121000,93231535,2185,2185,2185,2185,0
|
||
|
|
20240712,120900,93231535,2185,2185,2185,2185,0
|
||
|
|
20240712,120800,93231535,2185,2185,2185,2185,0
|
||
|
|
20240712,120700,93231535,2185,2185,2185,2185,0
|
||
|
|
20240712,120600,93231535,2185,2180,2185,2180,2
|
||
|
|
20240712,120500,93227170,2175,2175,2175,2175,3
|
||
|
|
20240712,120400,93220645,2185,2185,2185,2185,0
|
||
|
|
20240712,120300,93220645,2185,2185,2185,2185,0
|
||
|
|
20240712,120200,93220645,2185,2170,2185,2170,7
|
||
|
|
20240712,120100,93205400,2175,2175,2175,2175,2
|
||
|
|
20240712,120000,93201050,2185,2185,2185,2185,0
|
||
|
|
20240712,115900,93201050,2185,2185,2185,2185,0
|
||
|
|
20240712,115800,93201050,2185,2180,2185,2180,12
|
||
|
|
20240712,115700,93174835,2175,2175,2175,2175,0
|
||
|
|
20240712,115600,93174835,2175,2175,2175,2175,0
|
||
|
|
20240712,115500,93174835,2175,2175,2175,2175,0
|
||
|
|
20240712,115400,93174835,2175,2175,2185,2175,5
|
||
|
|
20240712,115300,93163950,2185,2180,2185,2175,6
|
||
|
|
20240712,115200,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,115100,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,115000,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114900,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114800,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114700,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114600,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114500,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114400,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114300,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114200,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114100,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,114000,93150860,2190,2190,2190,2190,0
|
||
|
|
20240712,113900,93150860,2190,2190,2190,2190,144
|
||
|
|
20240712,113800,92835500,2190,2190,2190,2190,60
|
||
|
|
20240712,113700,92704100,2190,2190,2190,2190,0
|
||
|
|
20240712,113600,92704100,2190,2185,2190,2185,84
|
||
|
|
20240712,113500,92520285,2185,2185,2185,2185,172
|
||
|
|
20240712,113400,92144465,2185,2185,2185,2185,0
|
||
|
|
20240712,113300,92144465,2185,2185,2185,2185,0
|
||
|
|
20240712,113200,92144465,2185,2185,2185,2185,0
|
||
|
|
20240712,113100,92144465,2185,2180,2185,2180,2
|
||
|
|
20240712,113000,92140100,2185,2190,2190,2180,24
|
||
|
|
20240712,112900,92087660,2190,2190,2195,2190,670
|
||
|
|
20240712,112800,90620355,2190,2190,2190,2190,0
|
||
|
|
20240712,112700,90620355,2190,2190,2190,2190,1
|
||
|
|
20240712,112600,90618165,2180,2180,2180,2180,2
|
||
|
|
20240712,112500,90613805,2180,2185,2185,2180,68
|
||
|
|
20240712,112400,90465555,2190,2190,2190,2190,0
|
||
|
|
20240712,112300,90465555,2190,2190,2190,2190,0
|
||
|
|
20240712,112200,90465555,2190,2190,2190,2190,0
|
||
|
|
20240712,112100,90465555,2190,2190,2190,2185,7
|
||
|
|
20240712,112000,90450230,2190,2185,2195,2180,3003
|
||
|
|
20240712,111900,83900300,2200,2200,2200,2200,0
|
||
|
|
20240712,111800,83900300,2200,2200,2200,2200,0
|
||
|
|
20240712,111700,83900300,2200,2200,2200,2200,0
|
||
|
|
20240712,111600,83900300,2200,2190,2200,2190,51
|
||
|
|
20240712,111500,83788600,2200,2195,2200,2195,203
|
||
|
|
20240712,111400,83343000,2195,2195,2195,2195,0
|
||
|
|
20240712,111300,83343000,2195,2195,2195,2195,0
|
||
|
|
20240712,111200,83343000,2195,2195,2195,2195,0
|
||
|
|
20240712,111100,83343000,2195,2190,2195,2190,5
|
||
|
|
20240712,111000,83332040,2195,2195,2195,2195,0
|
||
|
|
20240712,110900,83332040,2195,2190,2195,2190,6
|
||
|
|
20240712,110800,83318895,2195,2195,2195,2190,18
|
||
|
|
20240712,110700,83279400,2195,2195,2195,2195,0
|
||
|
|
20240712,110600,83279400,2195,2195,2195,2195,0
|
||
|
|
20240712,110500,83279400,2195,2195,2195,2195,0
|
||
|
|
20240712,110400,83279400,2195,2190,2195,2190,3
|
||
|
|
20240712,110300,83272825,2195,2185,2200,2185,258
|
||
|
|
20240712,110200,82708420,2200,2185,2200,2185,542
|
||
|
|
20240712,110100,81521590,2195,2195,2195,2185,211
|
||
|
|
20240712,110000,81059455,2185,2185,2195,2185,16
|
||
|
|
20240712,105900,81024410,2195,2195,2195,2195,0
|
||
|
|
20240712,105800,81024410,2195,2190,2195,2190,6
|
||
|
|
20240712,105700,81011255,2195,2195,2195,2195,1
|
||
|
|
20240712,105600,81009060,2190,2185,2190,2185,250
|
||
|
|
20240712,105500,80461565,2190,2185,2190,2185,10
|
||
|
|
20240712,105400,80439680,2195,2195,2195,2195,0
|
||
|
|
20240712,105300,80439680,2195,2180,2195,2180,553
|
||
|
|
20240712,105200,79233935,2185,2185,2185,2185,2
|
||
|
|
20240712,105100,79229565,2195,2195,2195,2195,0
|
||
|
|
20240712,105000,79229565,2195,2195,2195,2195,0
|
||
|
|
20240712,104900,79229565,2195,2190,2195,2190,50
|
||
|
|
20240712,104800,79120030,2190,2185,2190,2185,87
|
||
|
|
20240712,104700,78929925,2190,2190,2190,2190,0
|
||
|
|
20240712,104600,78929925,2190,2190,2190,2190,0
|
||
|
|
20240712,104500,78929925,2190,2190,2190,2190,0
|
||
|
|
20240712,104400,78929925,2190,2190,2195,2185,114
|
||
|
|
20240712,104300,78680225,2190,2180,2190,2180,766
|
||
|
|
20240712,104200,77005440,2185,2185,2185,2185,0
|
||
|
|
20240712,104100,77005440,2185,2185,2185,2185,0
|
||
|
|
20240712,104000,77005440,2185,2185,2185,2185,0
|
||
|
|
20240712,103900,77005440,2185,2180,2185,2180,2
|
||
|
|
20240712,103800,77001075,2185,2185,2185,2185,0
|
||
|
|
20240712,103700,77001075,2185,2185,2185,2185,0
|
||
|
|
20240712,103600,77001075,2185,2185,2185,2185,0
|
||
|
|
20240712,103500,77001075,2185,2185,2185,2185,1
|
||
|
|
20240712,103400,76998890,2175,2175,2175,2175,45
|
||
|
|
20240712,103300,76901015,2185,2180,2185,2175,161
|
||
|
|
20240712,103200,76550080,2180,2180,2180,2180,0
|
||
|
|
20240712,103100,76550080,2180,2175,2180,2175,18
|
||
|
|
20240712,103000,76510890,2180,2160,2180,2160,675
|
||
|
|
20240712,102900,75050505,2180,2185,2190,2160,1011
|
||
|
|
20240712,102800,72854820,2190,2160,2190,2160,104
|
||
|
|
20240712,102700,72630090,2160,2160,2160,2160,0
|
||
|
|
20240712,102600,72630090,2160,2160,2160,2160,1
|
||
|
|
20240712,102500,72627930,2165,2160,2165,2160,11
|
||
|
|
20240712,102400,72604165,2165,2170,2195,2145,1048
|
||
|
|
20240712,102300,70340120,2170,2185,2185,2160,111
|
||
|
|
20240712,102200,70100080,2185,2185,2190,2185,21
|
||
|
|
20240712,102100,70054190,2195,2160,2195,2160,115
|
||
|
|
20240712,102000,69802395,2160,2155,2160,2155,21
|
||
|
|
20240712,101900,69757135,2165,2165,2165,2165,0
|
||
|
|
20240712,101800,69757135,2165,2165,2165,2165,0
|
||
|
|
20240712,101700,69757135,2165,2165,2165,2165,0
|
||
|
|
20240712,101600,69757135,2165,2165,2165,2165,0
|
||
|
|
20240712,101500,69757135,2165,2165,2165,2165,0
|
||
|
|
20240712,101400,69757135,2165,2145,2165,2145,104
|
||
|
|
20240712,101300,69533975,2175,2160,2175,2160,522
|
||
|
|
20240712,101200,68404945,2160,2170,2170,2140,611
|
||
|
|
20240712,101100,67095100,2170,2170,2170,2165,44
|
||
|
|
20240712,101000,66999625,2170,2155,2175,2135,682
|
||
|
|
20240712,100900,65532050,2155,2140,2155,2135,379
|
||
|
|
20240712,100800,64720970,2170,2170,2170,2165,40
|
||
|
|
20240712,100700,64634175,2170,2155,2170,2140,556
|
||
|
|
20240712,100600,63436515,2155,2155,2155,2155,0
|
||
|
|
20240712,100500,63436515,2155,2165,2175,2155,169
|
||
|
|
20240712,100400,63070495,2175,2140,2175,2135,1268
|
||
|
|
20240712,100300,60349790,2155,2160,2160,2145,4920
|
||
|
|
20240712,100200,49790290,2165,2170,2175,2165,155
|
||
|
|
20240712,100100,49454645,2175,2170,2175,2170,2
|
||
|
|
20240712,100000,49450300,2175,2175,2175,2175,1
|
||
|
|
20240712,095900,49448125,2170,2170,2175,2170,4
|
||
|
|
20240712,095800,49439440,2175,2175,2175,2175,0
|
||
|
|
20240712,095700,49439440,2175,2175,2175,2175,0
|
||
|
|
20240712,095600,49439440,2175,2170,2175,2170,10
|
||
|
|
20240712,095500,49417695,2170,2170,2170,2170,0
|
||
|
|
20240712,095400,49417695,2170,2170,2170,2170,1
|
||
|
|
20240712,095300,49415525,2175,2175,2175,2175,0
|
||
|
|
20240712,095200,49415525,2175,2170,2175,2170,13
|
||
|
|
20240712,095100,49387305,2175,2175,2175,2175,0
|
||
|
|
20240712,095000,49387305,2175,2175,2175,2175,0
|
||
|
|
20240712,094900,49387305,2175,2175,2175,2175,0
|
||
|
|
20240712,094800,49387305,2175,2175,2175,2175,0
|
||
|
|
20240712,094700,49387305,2175,2175,2175,2175,0
|
||
|
|
20240712,094600,49387305,2175,2170,2175,2170,16
|
||
|
|
20240712,094500,49352535,2175,2165,2175,2165,6
|
||
|
|
20240712,094400,49339515,2160,2160,2160,2160,0
|
||
|
|
20240712,094300,49339515,2160,2160,2160,2160,100
|
||
|
|
20240712,094200,49123515,2175,2175,2175,2175,0
|
||
|
|
20240712,094100,49123515,2175,2170,2175,2170,2
|
||
|
|
20240712,094000,49119170,2175,2170,2175,2170,30
|
||
|
|
20240712,093900,49054045,2175,2165,2180,2160,740
|
||
|
|
20240712,093800,47452130,2185,2180,2190,2180,514
|
||
|
|
20240712,093700,46330650,2180,2180,2200,2160,674
|
||
|
|
20240712,093600,44870000,2180,2165,2180,2150,1076
|
||
|
|
20240712,093500,42541710,2165,2165,2175,2150,1656
|
||
|
|
20240712,093400,38963835,2165,2175,2175,2150,860
|
||
|
|
20240712,093300,37111025,2175,2170,2180,2150,1202
|
||
|
|
20240712,093200,34506675,2170,2175,2175,2150,1351
|
||
|
|
20240712,093100,31593935,2175,2175,2175,2160,102
|
||
|
|
20240712,093000,31372310,2160,2165,2165,2160,200
|
||
|
|
20240712,092900,30940295,2180,2165,2185,2165,568
|
||
|
|
20240712,092800,29706260,2190,2205,2205,2190,174
|
||
|
|
20240712,092700,29323855,2205,2180,2210,2155,897
|
||
|
|
20240712,092600,27377255,2180,2180,2180,2160,261
|
||
|
|
20240712,092500,26812340,2180,2175,2180,2170,79
|
||
|
|
20240712,092400,26640270,2180,2170,2180,2170,10
|
||
|
|
20240712,092300,26618560,2185,2185,2185,2185,0
|
||
|
|
20240712,092200,26618560,2185,2170,2185,2170,1146
|
||
|
|
20240712,092100,24125280,2175,2170,2175,2170,6
|
||
|
|
20240712,092000,24112250,2175,2170,2175,2170,21
|
||
|
|
20240712,091900,24066640,2175,2170,2175,2170,72
|
||
|
|
20240712,091800,23910365,2170,2170,2170,2170,10
|
||
|
|
20240712,091700,23888665,2175,2175,2175,2175,0
|
||
|
|
20240712,091600,23888665,2175,2165,2175,2165,134
|
||
|
|
20240712,091500,23597930,2175,2175,2175,2170,24
|
||
|
|
20240712,091400,23545770,2175,2175,2175,2175,5
|
||
|
|
20240712,091300,23534895,2175,2170,2175,2170,845
|
||
|
|
20240712,091200,21701195,2170,2170,2170,2165,302
|
||
|
|
20240712,091100,21046910,2170,2170,2170,2170,70
|
||
|
|
20240712,091000,20895010,2165,2170,2170,2165,362
|
||
|
|
20240712,090900,20109705,2170,2170,2170,2170,89
|
||
|
|
20240712,090800,19916575,2170,2170,2170,2170,90
|
||
|
|
20240712,090700,19721275,2150,2175,2175,2150,654
|
||
|
|
20240712,090600,18309240,2175,2165,2175,2150,1044
|
||
|
|
20240712,090500,16055670,2165,2185,2185,2160,540
|
||
|
|
20240712,090400,14887600,2185,2190,2190,2165,1789
|
||
|
|
20240712,090300,10974185,2080,2080,2080,2080,0
|
||
|
|
20240712,090200,10974185,2080,2080,2080,2080,0
|
||
|
|
20240712,090100,10974185,2080,2200,2225,2080,2946
|
||
|
|
20240712,090000,4627390,2230,2245,2245,2220,2072
|