581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183800,162714180,13250,13250,13250,13250,1296
|
|
20240712,183700,162714180,13250,13250,13250,13250,0
|
|
20240712,183600,162714180,13250,13250,13250,13250,0
|
|
20240712,183500,162714180,13250,13250,13250,13250,0
|
|
20240712,183400,162714180,13250,13250,13250,13250,0
|
|
20240712,183300,162714180,13250,13250,13250,13250,0
|
|
20240712,183200,162714180,13250,13250,13250,13250,0
|
|
20240712,183100,162714180,13250,13250,13250,13250,0
|
|
20240712,183000,162714180,13250,13250,13250,13250,0
|
|
20240712,182900,162714180,13250,13250,13250,13250,0
|
|
20240712,182800,162714180,13250,13250,13250,13250,0
|
|
20240712,182700,162714180,13250,13250,13250,13250,0
|
|
20240712,182600,162714180,13250,13250,13250,13250,0
|
|
20240712,182500,162714180,13250,13250,13250,13250,0
|
|
20240712,182400,162714180,13250,13250,13250,13250,0
|
|
20240712,182300,162714180,13250,13250,13250,13250,0
|
|
20240712,182200,162714180,13250,13250,13250,13250,0
|
|
20240712,182100,162714180,13250,13250,13250,13250,0
|
|
20240712,182000,162714180,13250,13250,13250,13250,0
|
|
20240712,181900,162714180,13250,13250,13250,13250,0
|
|
20240712,181800,162714180,13250,13250,13250,13250,0
|
|
20240712,181700,162714180,13250,13250,13250,13250,0
|
|
20240712,181600,162714180,13250,13250,13250,13250,0
|
|
20240712,181500,162714180,13250,13250,13250,13250,0
|
|
20240712,181400,162714180,13250,13250,13250,13250,0
|
|
20240712,181300,162714180,13250,13250,13250,13250,0
|
|
20240712,181200,162714180,13250,13250,13250,13250,0
|
|
20240712,181100,162714180,13250,13250,13250,13250,0
|
|
20240712,181000,162714180,13250,13250,13250,13250,0
|
|
20240712,180900,162714180,13250,13250,13250,13250,0
|
|
20240712,180800,162714180,13250,13250,13250,13250,1296
|
|
20240712,180700,162714180,13250,13250,13250,13250,0
|
|
20240712,180600,162714180,13250,13250,13250,13250,0
|
|
20240712,180500,162714180,13250,13250,13250,13250,0
|
|
20240712,180400,162714180,13250,13250,13250,13250,0
|
|
20240712,180300,162714180,13250,13250,13250,13250,0
|
|
20240712,180200,162714180,13250,13250,13250,13250,0
|
|
20240712,180100,162714180,13250,13250,13250,13250,0
|
|
20240712,180000,162714180,13250,13250,13250,13250,0
|
|
20240712,175900,162714180,13250,13250,13250,13250,0
|
|
20240712,175800,162714180,13250,13250,13250,13250,0
|
|
20240712,175700,162714180,13250,13250,13250,13250,0
|
|
20240712,175600,162714180,13250,13250,13250,13250,0
|
|
20240712,175500,162714180,13250,13250,13250,13250,0
|
|
20240712,175400,162714180,13250,13250,13250,13250,0
|
|
20240712,175300,162714180,13250,13250,13250,13250,0
|
|
20240712,175200,162714180,13250,13250,13250,13250,0
|
|
20240712,175100,162714180,13250,13250,13250,13250,0
|
|
20240712,175000,162714180,13250,13250,13250,13250,0
|
|
20240712,174900,162714180,13250,13250,13250,13250,0
|
|
20240712,174800,162714180,13250,13250,13250,13250,0
|
|
20240712,174700,162714180,13250,13250,13250,13250,0
|
|
20240712,174600,162714180,13250,13250,13250,13250,0
|
|
20240712,174500,162714180,13250,13250,13250,13250,0
|
|
20240712,174400,162714180,13250,13250,13250,13250,0
|
|
20240712,174300,162714180,13250,13250,13250,13250,0
|
|
20240712,174200,162714180,13250,13250,13250,13250,0
|
|
20240712,174100,162714180,13250,13250,13250,13250,0
|
|
20240712,174000,162714180,13250,13250,13250,13250,0
|
|
20240712,173900,162714180,13250,13250,13250,13250,0
|
|
20240712,173800,162714180,13250,13250,13250,13250,1296
|
|
20240712,173700,162714180,13250,13250,13250,13250,0
|
|
20240712,173600,162714180,13250,13250,13250,13250,0
|
|
20240712,173500,162714180,13250,13250,13250,13250,0
|
|
20240712,173400,162714180,13250,13250,13250,13250,0
|
|
20240712,173300,162714180,13250,13250,13250,13250,0
|
|
20240712,173200,162714180,13250,13250,13250,13250,0
|
|
20240712,173100,162714180,13250,13250,13250,13250,0
|
|
20240712,173000,162714180,13250,13250,13250,13250,0
|
|
20240712,172900,162714180,13250,13250,13250,13250,0
|
|
20240712,172800,162714180,13250,13250,13250,13250,0
|
|
20240712,172700,162714180,13250,13250,13250,13250,0
|
|
20240712,172600,162714180,13250,13250,13250,13250,0
|
|
20240712,172500,162714180,13250,13250,13250,13250,0
|
|
20240712,172400,162714180,13250,13250,13250,13250,0
|
|
20240712,172300,162714180,13250,13250,13250,13250,0
|
|
20240712,172200,162714180,13250,13250,13250,13250,0
|
|
20240712,172100,162714180,13250,13250,13250,13250,0
|
|
20240712,172000,162714180,13250,13250,13250,13250,0
|
|
20240712,171900,162714180,13250,13250,13250,13250,0
|
|
20240712,171800,162714180,13250,13250,13250,13250,0
|
|
20240712,171700,162714180,13250,13250,13250,13250,0
|
|
20240712,171600,162714180,13250,13250,13250,13250,0
|
|
20240712,171500,162714180,13250,13250,13250,13250,0
|
|
20240712,171400,162714180,13250,13250,13250,13250,0
|
|
20240712,171300,162714180,13250,13250,13250,13250,0
|
|
20240712,171200,162714180,13250,13250,13250,13250,0
|
|
20240712,171100,162714180,13250,13250,13250,13250,0
|
|
20240712,171000,162714180,13250,13250,13250,13250,0
|
|
20240712,170900,162714180,13250,13250,13250,13250,0
|
|
20240712,170800,162714180,13250,13250,13250,13250,1296
|
|
20240712,170700,162714180,13250,13250,13250,13250,0
|
|
20240712,170600,162714180,13250,13250,13250,13250,0
|
|
20240712,170500,162714180,13250,13250,13250,13250,0
|
|
20240712,170400,162714180,13250,13250,13250,13250,0
|
|
20240712,170300,162714180,13250,13250,13250,13250,0
|
|
20240712,170200,162714180,13250,13250,13250,13250,0
|
|
20240712,170100,162714180,13250,13250,13250,13250,0
|
|
20240712,170000,162714180,13250,13250,13250,13250,0
|
|
20240712,165900,162714180,13250,13250,13250,13250,0
|
|
20240712,165800,162714180,13250,13250,13250,13250,0
|
|
20240712,165700,162714180,13250,13250,13250,13250,0
|
|
20240712,165600,162714180,13250,13250,13250,13250,0
|
|
20240712,165500,162714180,13250,13250,13250,13250,0
|
|
20240712,165400,162714180,13250,13250,13250,13250,0
|
|
20240712,165300,162714180,13250,13250,13250,13250,0
|
|
20240712,165200,162714180,13250,13250,13250,13250,0
|
|
20240712,165100,162714180,13250,13250,13250,13250,0
|
|
20240712,165000,162714180,13250,13250,13250,13250,0
|
|
20240712,164900,162714180,13250,13250,13250,13250,0
|
|
20240712,164800,162714180,13250,13250,13250,13250,0
|
|
20240712,164700,162714180,13250,13250,13250,13250,0
|
|
20240712,164600,162714180,13250,13250,13250,13250,0
|
|
20240712,164500,162714180,13250,13250,13250,13250,0
|
|
20240712,164400,162714180,13250,13250,13250,13250,0
|
|
20240712,164300,162714180,13250,13250,13250,13250,0
|
|
20240712,164200,162714180,13250,13250,13250,13250,0
|
|
20240712,164100,162714180,13250,13250,13250,13250,0
|
|
20240712,164000,162714180,13250,13250,13250,13250,0
|
|
20240712,163900,162714180,13250,13250,13250,13250,0
|
|
20240712,163800,162714180,13250,13250,13250,13250,1296
|
|
20240712,163700,162714180,13250,13250,13250,13250,0
|
|
20240712,163600,162714180,13250,13250,13250,13250,0
|
|
20240712,163500,162714180,13250,13250,13250,13250,0
|
|
20240712,163400,162714180,13250,13250,13250,13250,0
|
|
20240712,163300,162714180,13250,13250,13250,13250,0
|
|
20240712,163200,162714180,13250,13250,13250,13250,0
|
|
20240712,163100,162714180,13250,13250,13250,13250,0
|
|
20240712,163000,162714180,13250,13250,13250,13250,0
|
|
20240712,162900,162714180,13250,13250,13250,13250,0
|
|
20240712,162800,162714180,13250,13250,13250,13250,0
|
|
20240712,162700,162714180,13250,13250,13250,13250,0
|
|
20240712,162600,162714180,13250,13250,13250,13250,0
|
|
20240712,162500,162714180,13250,13250,13250,13250,0
|
|
20240712,162400,162714180,13250,13250,13250,13250,0
|
|
20240712,162300,162714180,13250,13250,13250,13250,0
|
|
20240712,162200,162714180,13250,13250,13250,13250,0
|
|
20240712,162100,162714180,13250,13250,13250,13250,0
|
|
20240712,162000,162714180,13250,13250,13250,13250,0
|
|
20240712,161900,162714180,13250,13250,13250,13250,0
|
|
20240712,161800,162714180,13250,13250,13250,13250,0
|
|
20240712,161700,162714180,13250,13250,13250,13250,0
|
|
20240712,161600,162714180,13250,13250,13250,13250,0
|
|
20240712,161500,162714180,13250,13250,13250,13250,0
|
|
20240712,161400,162714180,13250,13250,13250,13250,0
|
|
20240712,161300,162714180,13250,13250,13250,13250,0
|
|
20240712,161200,162714180,13250,13250,13250,13250,0
|
|
20240712,161100,162714180,13250,13250,13250,13250,0
|
|
20240712,161000,162714180,13250,13250,13250,13250,0
|
|
20240712,160900,162714180,13250,13250,13250,13250,0
|
|
20240712,160800,162714180,13250,13250,13250,13250,1296
|
|
20240712,160700,162714180,13250,13250,13250,13250,0
|
|
20240712,160600,162714180,13250,13250,13250,13250,0
|
|
20240712,160500,162714180,13250,13250,13250,13250,0
|
|
20240712,160400,162714180,13250,13250,13250,13250,0
|
|
20240712,160300,162714180,13250,13250,13250,13250,0
|
|
20240712,160200,162714180,13250,13250,13250,13250,0
|
|
20240712,160100,162714180,13250,13250,13250,13250,0
|
|
20240712,160000,162714180,13250,13250,13250,13250,0
|
|
20240712,155900,162714180,13250,13250,13250,13250,0
|
|
20240712,155800,162714180,13250,13250,13250,13250,0
|
|
20240712,155700,162714180,13250,13250,13250,13250,0
|
|
20240712,155600,162714180,13250,13250,13250,13250,0
|
|
20240712,155500,162714180,13250,13250,13250,13250,0
|
|
20240712,155400,162714180,13250,13250,13250,13250,0
|
|
20240712,155300,162714180,13250,13250,13250,13250,0
|
|
20240712,155200,162714180,13250,13250,13250,13250,0
|
|
20240712,155100,162714180,13250,13250,13250,13250,0
|
|
20240712,155000,162714180,13250,13250,13250,13250,0
|
|
20240712,154900,162714180,13250,13250,13250,13250,0
|
|
20240712,154800,162714180,13250,13250,13250,13250,0
|
|
20240712,154700,162714180,13250,13250,13250,13250,0
|
|
20240712,154600,162714180,13250,13250,13250,13250,0
|
|
20240712,154500,162714180,13250,13250,13250,13250,0
|
|
20240712,154400,162714180,13250,13250,13250,13250,0
|
|
20240712,154300,162714180,13250,13250,13250,13250,0
|
|
20240712,154200,162714180,13250,13250,13250,13250,0
|
|
20240712,154100,162714180,13250,13250,13250,13250,0
|
|
20240712,154000,162714180,13250,13250,13250,13250,0
|
|
20240712,153900,162714180,13250,13250,13250,13250,0
|
|
20240712,153800,162714180,13250,13250,13250,13250,1296
|
|
20240712,153700,162714180,13250,13250,13250,13250,0
|
|
20240712,153600,162714180,13250,13250,13250,13250,0
|
|
20240712,153500,162714180,13250,13250,13250,13250,0
|
|
20240712,153400,162714180,13250,13250,13250,13250,0
|
|
20240712,153300,162714180,13250,13250,13250,13250,0
|
|
20240712,153200,162714180,13250,13250,13250,13250,0
|
|
20240712,153100,162714180,13250,13250,13250,13250,0
|
|
20240712,153000,162714180,13250,13250,13250,13250,1296
|
|
20240712,152900,145542180,13140,13140,13140,13140,0
|
|
20240712,152800,145542180,13140,13140,13140,13140,0
|
|
20240712,152700,145542180,13140,13140,13140,13140,0
|
|
20240712,152600,145542180,13140,13140,13140,13140,0
|
|
20240712,152500,145542180,13140,13140,13140,13140,0
|
|
20240712,152400,145542180,13140,13140,13140,13140,0
|
|
20240712,152300,145542180,13140,13140,13140,13140,0
|
|
20240712,152200,145542180,13140,13140,13140,13140,0
|
|
20240712,152100,145542180,13140,13140,13140,13140,0
|
|
20240712,152000,145542180,13140,13140,13140,13140,0
|
|
20240712,151900,145542180,13140,13140,13140,13140,0
|
|
20240712,151800,145542180,13140,13230,13250,13140,824
|
|
20240712,151700,134632250,13230,13240,13240,13230,12
|
|
20240712,151600,134473440,13240,13240,13240,13170,26
|
|
20240712,151500,134129620,13160,13240,13240,13160,206
|
|
20240712,151400,131407510,13240,13240,13240,13240,28
|
|
20240712,151300,131036790,13240,13240,13240,13180,327
|
|
20240712,151200,126723780,13210,13210,13240,13210,29
|
|
20240712,151100,126340000,13230,13220,13230,13210,728
|
|
20240712,151000,116710810,13220,13220,13220,13200,32
|
|
20240712,150900,116287920,13230,13210,13230,13210,28
|
|
20240712,150800,115917810,13230,13190,13230,13180,29
|
|
20240712,150700,115534470,13170,13230,13230,13170,451
|
|
20240712,150600,109585290,13230,13240,13250,13230,30
|
|
20240712,150500,109188110,13250,13240,13250,13220,189
|
|
20240712,150400,106688780,13240,13240,13240,13240,29
|
|
20240712,150300,106304820,13240,13240,13240,13240,28
|
|
20240712,150200,105934100,13240,13240,13240,13240,31
|
|
20240712,150100,105523660,13240,13230,13240,13210,191
|
|
20240712,150000,102999690,13230,13230,13240,13230,34
|
|
20240712,145900,102549850,13240,13240,13240,13240,0
|
|
20240712,145800,102549850,13240,13240,13240,13240,0
|
|
20240712,145700,102549850,13240,13240,13240,13240,10
|
|
20240712,145600,102417450,13300,13300,13300,13300,0
|
|
20240712,145500,102417450,13300,13300,13300,13300,0
|
|
20240712,145400,102417450,13300,13300,13300,13300,0
|
|
20240712,145300,102417450,13300,13300,13300,13300,0
|
|
20240712,145200,102417450,13300,13300,13300,13300,0
|
|
20240712,145100,102417450,13300,13300,13300,13300,0
|
|
20240712,145000,102417450,13300,13300,13300,13300,0
|
|
20240712,144900,102417450,13300,13300,13300,13300,0
|
|
20240712,144800,102417450,13300,13300,13300,13300,0
|
|
20240712,144700,102417450,13300,13140,13300,13140,1000
|
|
20240712,144600,89188140,13140,13170,13170,13140,399
|
|
20240712,144500,83944890,13170,13170,13170,13170,204
|
|
20240712,144400,81258210,13140,13140,13140,13140,0
|
|
20240712,144300,81258210,13140,13140,13140,13140,0
|
|
20240712,144200,81258210,13140,13140,13140,13140,0
|
|
20240712,144100,81258210,13140,13140,13140,13140,0
|
|
20240712,144000,81258210,13140,13140,13140,13140,0
|
|
20240712,143900,81258210,13140,13140,13140,13140,0
|
|
20240712,143800,81258210,13140,13140,13140,13140,0
|
|
20240712,143700,81258210,13140,13140,13140,13140,0
|
|
20240712,143600,81258210,13140,13130,13140,13130,224
|
|
20240712,143500,78316620,13130,13130,13140,13130,418
|
|
20240712,143400,72827200,13200,13160,13200,13160,700
|
|
20240712,143300,63598160,13150,13150,13150,13150,0
|
|
20240712,143200,63598160,13150,13150,13150,13150,0
|
|
20240712,143100,63598160,13150,13150,13150,13150,19
|
|
20240712,143000,63348310,13130,13130,13130,13130,0
|
|
20240712,142900,63348310,13130,13130,13130,13130,0
|
|
20240712,142800,63348310,13130,13130,13130,13130,0
|
|
20240712,142700,63348310,13130,13130,13140,13130,16
|
|
20240712,142600,63138090,13140,13120,13140,13120,109
|
|
20240712,142500,61706150,13140,13100,13140,13100,65
|
|
20240712,142400,60852990,13100,13100,13100,13100,0
|
|
20240712,142300,60852990,13100,13100,13100,13100,0
|
|
20240712,142200,60852990,13100,13100,13100,13100,9
|
|
20240712,142100,60735090,13140,13140,13140,13140,0
|
|
20240712,142000,60735090,13140,13140,13140,13140,64
|
|
20240712,141900,59894130,13140,13110,13140,13110,800
|
|
20240712,141800,49387850,13100,13100,13100,13100,0
|
|
20240712,141700,49387850,13100,13100,13100,13100,18
|
|
20240712,141600,49152050,13100,13100,13100,13100,74
|
|
20240712,141500,48182650,13100,13090,13100,13090,246
|
|
20240712,141400,44960320,13090,13080,13090,13080,314
|
|
20240712,141300,40850580,13080,13060,13080,13060,221
|
|
20240712,141200,37960400,13060,13060,13060,13060,0
|
|
20240712,141100,37960400,13060,13060,13060,13060,0
|
|
20240712,141000,37960400,13060,13060,13060,13060,0
|
|
20240712,140900,37960400,13060,13060,13060,13060,0
|
|
20240712,140800,37960400,13060,13060,13060,13060,0
|
|
20240712,140700,37960400,13060,13060,13060,13060,0
|
|
20240712,140600,37960400,13060,13060,13060,13060,0
|
|
20240712,140500,37960400,13060,13050,13060,13050,35
|
|
20240712,140400,37503440,13010,13010,13010,13010,0
|
|
20240712,140300,37503440,13010,13010,13010,13010,0
|
|
20240712,140200,37503440,13010,13010,13010,13010,0
|
|
20240712,140100,37503440,13010,13010,13010,13010,0
|
|
20240712,140000,37503440,13010,13010,13010,13010,27
|
|
20240712,135900,37152170,13010,13010,13010,13010,20
|
|
20240712,135800,36891970,13010,13010,13010,13010,2
|
|
20240712,135700,36865950,13010,13010,13010,13010,4
|
|
20240712,135600,36813910,13010,13010,13010,13010,19
|
|
20240712,135500,36566720,13010,13020,13020,13010,54
|
|
20240712,135400,35864030,13020,13020,13020,13020,4
|
|
20240712,135300,35811950,13020,13020,13020,13020,9
|
|
20240712,135200,35694770,13030,13030,13030,13030,4
|
|
20240712,135100,35642650,13030,13030,13030,13030,0
|
|
20240712,135000,35642650,13030,13030,13030,13030,7
|
|
20240712,134900,35551440,13030,13030,13030,13030,13
|
|
20240712,134800,35382050,13050,13050,13050,13050,0
|
|
20240712,134700,35382050,13050,13050,13050,13050,0
|
|
20240712,134600,35382050,13050,13050,13050,13050,7
|
|
20240712,134500,35290700,13060,13030,13060,13030,29
|
|
20240712,134400,34912370,13020,13020,13020,13020,7
|
|
20240712,134300,34821230,13030,13030,13030,13030,1
|
|
20240712,134200,34808200,13010,13010,13010,13010,13
|
|
20240712,134100,34639070,13020,13010,13020,13010,12
|
|
20240712,134000,34482880,13010,13010,13010,13010,2
|
|
20240712,133900,34456860,13010,13010,13010,13010,13
|
|
20240712,133800,34287730,13030,13020,13030,13020,8
|
|
20240712,133700,34183560,13030,13030,13030,13030,0
|
|
20240712,133600,34183560,13030,13010,13030,13010,5
|
|
20240712,133500,34118490,13010,13020,13020,13010,84
|
|
20240712,133400,33025580,13030,13030,13030,13030,1
|
|
20240712,133300,33012550,13020,13030,13030,13020,14
|
|
20240712,133200,32830260,13020,13020,13030,13020,16
|
|
20240712,133100,32621930,13030,13030,13030,13030,0
|
|
20240712,133000,32621930,13030,13030,13030,13030,0
|
|
20240712,132900,32621930,13030,13030,13030,13030,7
|
|
20240712,132800,32530720,13040,13040,13040,13040,2
|
|
20240712,132700,32504640,13040,13040,13040,13040,0
|
|
20240712,132600,32504640,13040,13040,13040,13040,7
|
|
20240712,132500,32413360,13050,13010,13050,13010,36
|
|
20240712,132400,31944280,13020,13020,13020,13020,7
|
|
20240712,132300,31853140,13010,13010,13010,13010,4
|
|
20240712,132200,31801100,13010,13010,13010,13010,12
|
|
20240712,132100,31644980,13020,13020,13020,13020,0
|
|
20240712,132000,31644980,13020,13020,13020,13020,7
|
|
20240712,131900,31553840,13020,13020,13020,13020,0
|
|
20240712,131800,31553840,13020,13020,13020,13020,9
|
|
20240712,131700,31436660,13020,13020,13020,13020,6
|
|
20240712,131600,31358540,13020,13020,13020,13020,15
|
|
20240712,131500,31163240,13010,13010,13010,13010,33
|
|
20240712,131400,30733910,13010,13010,13010,13010,7
|
|
20240712,131300,30642840,13010,13010,13010,13010,0
|
|
20240712,131200,30642840,13010,13010,13010,13010,4
|
|
20240712,131100,30590800,13010,13010,13010,13010,8
|
|
20240712,131000,30486720,13020,13020,13020,13020,0
|
|
20240712,130900,30486720,13020,13020,13020,13020,0
|
|
20240712,130800,30486720,13020,13030,13030,13020,12
|
|
20240712,130700,30330430,13050,13050,13050,13050,0
|
|
20240712,130600,30330430,13050,13050,13050,13050,0
|
|
20240712,130500,30330430,13050,13010,13050,13010,41
|
|
20240712,130400,29796250,13010,13010,13010,13010,12
|
|
20240712,130300,29640130,13010,13010,13010,13010,0
|
|
20240712,130200,29640130,13010,13010,13010,13010,10
|
|
20240712,130100,29510030,13010,13010,13010,13010,8
|
|
20240712,130000,29405950,13020,13020,13020,13020,1
|
|
20240712,125900,29392930,13010,13010,13010,13010,10
|
|
20240712,125800,29262830,13010,13010,13010,13010,0
|
|
20240712,125700,29262830,13010,13010,13010,13010,14
|
|
20240712,125600,29080690,13010,13010,13010,13010,0
|
|
20240712,125500,29080690,13010,13010,13010,13010,13
|
|
20240712,125400,28911560,13010,13020,13020,13010,15
|
|
20240712,125300,28716370,13020,13020,13020,13020,7
|
|
20240712,125200,28625230,13010,13010,13010,13010,0
|
|
20240712,125100,28625230,13010,13010,13010,13010,12
|
|
20240712,125000,28469110,13020,13020,13020,13020,0
|
|
20240712,124900,28469110,13020,13020,13020,13020,0
|
|
20240712,124800,28469110,13020,13020,13020,13020,0
|
|
20240712,124700,28469110,13020,13040,13040,13020,16
|
|
20240712,124600,28260710,13050,13050,13050,13050,0
|
|
20240712,124500,28260710,13050,13020,13050,13020,39
|
|
20240712,124400,27752390,13010,13010,13010,13010,19
|
|
20240712,124300,27505200,13010,13010,13010,13010,4
|
|
20240712,124200,27453160,13010,13010,13010,13010,0
|
|
20240712,124100,27453160,13010,13010,13010,13010,11
|
|
20240712,124000,27310050,13010,13010,13010,13010,12
|
|
20240712,123900,27153930,13010,13010,13010,13010,0
|
|
20240712,123800,27153930,13010,13010,13010,13010,11
|
|
20240712,123700,27010820,13010,13010,13010,13010,10
|
|
20240712,123600,26880720,13010,13010,13010,13010,3
|
|
20240712,123500,26841690,13010,13010,13010,13010,21
|
|
20240712,123400,26568480,13010,13010,13010,13010,0
|
|
20240712,123300,26568480,13010,13010,13010,13010,13
|
|
20240712,123200,26399350,13010,13010,13010,13010,0
|
|
20240712,123100,26399350,13010,13010,13010,13010,0
|
|
20240712,123000,26399350,13010,13010,13010,13010,12
|
|
20240712,122900,26243230,13020,13020,13020,13020,0
|
|
20240712,122800,26243230,13020,13020,13020,13020,0
|
|
20240712,122700,26243230,13020,13020,13020,13020,0
|
|
20240712,122600,26243230,13020,13020,13020,13020,8
|
|
20240712,122500,26139070,13050,13020,13050,13020,32
|
|
20240712,122400,25721950,13020,13020,13020,13020,0
|
|
20240712,122300,25721950,13020,13010,13020,13010,11
|
|
20240712,122200,25578830,13010,13010,13010,13010,7
|
|
20240712,122100,25487760,13010,13010,13010,13010,0
|
|
20240712,122000,25487760,13010,13000,13010,13000,19
|
|
20240712,121900,25240680,13000,13000,13000,13000,7
|
|
20240712,121800,25149680,13000,13000,13000,13000,0
|
|
20240712,121700,25149680,13000,13000,13000,13000,4
|
|
20240712,121600,25097680,13000,13000,13000,13000,14
|
|
20240712,121500,24915680,13000,13000,13000,13000,17
|
|
20240712,121400,24694680,13000,13000,13000,13000,0
|
|
20240712,121300,24694680,13000,13000,13000,13000,24
|
|
20240712,121200,24382680,13030,13030,13030,13030,0
|
|
20240712,121100,24382680,13030,13030,13030,13030,0
|
|
20240712,121000,24382680,13030,13030,13030,13030,0
|
|
20240712,120900,24382680,13030,13030,13030,13030,5
|
|
20240712,120800,24317530,13040,13040,13040,13040,0
|
|
20240712,120700,24317530,13040,13040,13040,13040,7
|
|
20240712,120600,24226250,13050,13050,13050,13050,5
|
|
20240712,120500,24161000,13050,13030,13050,13030,34
|
|
20240712,120400,23717500,13010,13000,13010,13000,9
|
|
20240712,120300,23600480,13000,13000,13000,13000,4
|
|
20240712,120200,23548480,13000,13000,13000,13000,7
|
|
20240712,120100,23457480,13000,13000,13000,13000,6
|
|
20240712,120000,23379480,13000,13000,13000,13000,4
|
|
20240712,115900,23327480,13000,13000,13000,13000,9
|
|
20240712,115800,23210480,13000,13000,13000,13000,7
|
|
20240712,115700,23119480,13000,13000,13000,13000,4
|
|
20240712,115600,23067480,13000,13000,13000,13000,0
|
|
20240712,115500,23067480,13000,13000,13000,13000,38
|
|
20240712,115400,22573480,13000,13000,13000,13000,1
|
|
20240712,115300,22560480,13000,13000,13000,13000,6
|
|
20240712,115200,22482480,13000,13010,13010,13000,17
|
|
20240712,115100,22261410,13020,13020,13020,13020,0
|
|
20240712,115000,22261410,13020,13020,13020,13020,0
|
|
20240712,114900,22261410,13020,13020,13020,13020,11
|
|
20240712,114800,22118190,13030,13030,13030,13030,3
|
|
20240712,114700,22079100,13030,13030,13030,13030,4
|
|
20240712,114600,22026980,13050,13050,13050,13050,0
|
|
20240712,114500,22026980,13050,13010,13050,13010,42
|
|
20240712,114400,21479660,13010,13010,13010,13010,4
|
|
20240712,114300,21427620,13010,13010,13010,13010,7
|
|
20240712,114200,21336550,13010,13010,13010,13010,11
|
|
20240712,114100,21193440,13010,13010,13010,13010,4
|
|
20240712,114000,21141400,13010,13010,13010,13010,7
|
|
20240712,113900,21050330,13010,13010,13010,13010,4
|
|
20240712,113800,20998290,13010,13010,13010,13010,12
|
|
20240712,113700,20842170,13010,13010,13010,13010,0
|
|
20240712,113600,20842170,13010,13010,13010,13010,10
|
|
20240712,113500,20712070,13010,13010,13010,13010,28
|
|
20240712,113400,20347790,13010,13010,13010,13010,7
|
|
20240712,113300,20256720,13010,13010,13020,13010,29
|
|
20240712,113200,19879420,13010,13010,13010,13010,0
|
|
20240712,113100,19879420,13010,13010,13010,13010,19
|
|
20240712,113000,19632230,13020,13020,13020,13020,0
|
|
20240712,112900,19632230,13020,13020,13020,13020,0
|
|
20240712,112800,19632230,13020,13040,13040,13020,11
|
|
20240712,112700,19488870,13060,13060,13060,13060,0
|
|
20240712,112600,19488870,13060,13060,13060,13060,0
|
|
20240712,112500,19488870,13060,13010,13060,13010,41
|
|
20240712,112400,18954300,13010,13010,13010,13010,9
|
|
20240712,112300,18837210,13010,13010,13010,13010,3
|
|
20240712,112200,18798180,13010,13010,13010,13010,0
|
|
20240712,112100,18798180,13010,13010,13010,13010,8
|
|
20240712,112000,18694100,13020,13020,13020,13020,0
|
|
20240712,111900,18694100,13020,13010,13020,13010,8
|
|
20240712,111800,18590010,13010,13010,13010,13010,0
|
|
20240712,111700,18590010,13010,13010,13010,13010,18
|
|
20240712,111600,18355830,13020,13020,13020,13020,5
|
|
20240712,111500,18290730,13010,13010,13020,13010,33
|
|
20240712,111400,17861330,13010,13010,13010,13010,7
|
|
20240712,111300,17770260,13020,13020,13020,13020,0
|
|
20240712,111200,17770260,13020,13020,13020,13020,0
|
|
20240712,111100,17770260,13020,13020,13020,13020,10
|
|
20240712,111000,17640060,13020,13020,13020,13020,0
|
|
20240712,110900,17640060,13020,13020,13020,13020,0
|
|
20240712,110800,17640060,13020,13020,13020,13020,0
|
|
20240712,110700,17640060,13020,13060,13060,13020,16
|
|
20240712,110600,17431540,13060,13060,13060,13060,2
|
|
20240712,110500,17405420,13070,13010,13070,13010,35
|
|
20240712,110400,16948490,13010,13010,13010,13010,16
|
|
20240712,110300,16740330,13010,13010,13010,13010,2
|
|
20240712,110200,16714310,13010,13010,13010,13010,3
|
|
20240712,110100,16675280,13010,13010,13010,13010,6
|
|
20240712,110000,16597220,13010,13010,13010,13010,11
|
|
20240712,105900,16454110,13010,13010,13010,13010,2
|
|
20240712,105800,16428090,13010,13010,13010,13010,7
|
|
20240712,105700,16337020,13010,13010,13010,13010,14
|
|
20240712,105600,16154880,13010,13010,13010,13010,2
|
|
20240712,105500,16128860,13010,13010,13010,13010,19
|
|
20240712,105400,15881670,13010,13010,13010,13010,198
|
|
20240712,105300,13305690,13010,13010,13010,13010,12
|
|
20240712,105200,13149570,13010,13010,13010,13010,0
|
|
20240712,105100,13149570,13010,13010,13010,13010,3
|
|
20240712,105000,13110540,13010,13040,13040,13010,12
|
|
20240712,104900,12954360,13040,13040,13040,13040,7
|
|
20240712,104800,12863080,13040,13040,13040,13040,2
|
|
20240712,104700,12837000,13060,13060,13060,13060,0
|
|
20240712,104600,12837000,13060,13060,13070,13060,12
|
|
20240712,104500,12680270,13060,13010,13060,13010,34
|
|
20240712,104400,12236600,13010,13010,13010,13010,4
|
|
20240712,104300,12184560,13010,13010,13010,13010,19
|
|
20240712,104200,11937370,13010,13010,13010,13010,0
|
|
20240712,104100,11937370,13010,13010,13010,13010,0
|
|
20240712,104000,11937370,13010,13010,13010,13010,12
|
|
20240712,103900,11781250,13010,13010,13010,13010,10
|
|
20240712,103800,11651150,13010,13010,13010,13010,0
|
|
20240712,103700,11651150,13010,13010,13010,13010,4
|
|
20240712,103600,11599110,13010,13010,13010,13010,20
|
|
20240712,103500,11338910,13020,13020,13020,13020,10
|
|
20240712,103400,11208710,13020,13020,13020,13020,0
|
|
20240712,103300,11208710,13020,13020,13020,13020,12
|
|
20240712,103200,11052470,13020,13020,13020,13020,0
|
|
20240712,103100,11052470,13020,13020,13020,13020,5
|
|
20240712,103000,10987370,13020,13020,13020,13020,6
|
|
20240712,102900,10909250,13020,13020,13020,13020,11
|
|
20240712,102800,10766030,13050,13050,13050,13050,0
|
|
20240712,102700,10766030,13050,13050,13050,13050,6
|
|
20240712,102600,10687730,13050,13050,13050,13050,11
|
|
20240712,102500,10544180,13060,13020,13060,13020,32
|
|
20240712,102400,10126590,13010,13010,13010,13010,10
|
|
20240712,102300,9996490,13010,13010,13010,13010,0
|
|
20240712,102200,9996490,13010,13010,13010,13010,14
|
|
20240712,102100,9814350,13010,13010,13010,13010,9
|
|
20240712,102000,9697260,13010,13010,13010,13010,0
|
|
20240712,101900,9697260,13010,13010,13010,13010,18
|
|
20240712,101800,9463080,13010,13010,13010,13010,9
|
|
20240712,101700,9345990,13020,13020,13020,13020,0
|
|
20240712,101600,9345990,13020,13020,13020,13020,13
|
|
20240712,101500,9176730,13020,13020,13020,13020,22
|
|
20240712,101400,8890290,13020,13020,13020,13020,0
|
|
20240712,101300,8890290,13020,13020,13020,13020,2
|
|
20240712,101200,8864250,13020,13020,13020,13020,20
|
|
20240712,101100,8603850,13020,13020,13020,13020,0
|
|
20240712,101000,8603850,13020,13020,13020,13020,0
|
|
20240712,100900,8603850,13020,13020,13020,13020,2
|
|
20240712,100800,8577810,13020,13020,13020,13020,9
|
|
20240712,100700,8460630,13060,13060,13060,13060,0
|
|
20240712,100600,8460630,13060,13030,13060,13030,19
|
|
20240712,100500,8212670,13020,13010,13020,13010,25
|
|
20240712,100400,7887290,13010,13010,13010,13010,2
|
|
20240712,100300,7861270,13010,13010,13010,13010,2
|
|
20240712,100200,7835250,13010,13010,13010,13010,12
|
|
20240712,100100,7679130,13010,13010,13010,13010,3
|
|
20240712,100000,7640100,13030,13010,13030,13010,5
|
|
20240712,095900,7575030,13010,13010,13010,13010,0
|
|
20240712,095800,7575030,13010,13010,13010,13010,10
|
|
20240712,095700,7444930,13010,13010,13010,13010,7
|
|
20240712,095600,7353860,13010,13010,13010,13010,2
|
|
20240712,095500,7327840,13010,13010,13010,13010,25
|
|
20240712,095400,7002590,13010,13010,13010,13010,104
|
|
20240712,095300,5649550,13010,13010,13010,13010,0
|
|
20240712,095200,5649550,13010,13010,13010,13010,2
|
|
20240712,095100,5623530,13010,13010,13010,13010,12
|
|
20240712,095000,5467410,13060,13060,13060,13060,0
|
|
20240712,094900,5467410,13060,13060,13060,13060,0
|
|
20240712,094800,5467410,13060,13060,13060,13060,19
|
|
20240712,094700,5219270,13060,13060,13060,13060,0
|
|
20240712,094600,5219270,13060,13050,13060,13050,7
|
|
20240712,094500,5127880,13050,13010,13050,13010,27
|
|
20240712,094400,4776130,13010,13010,13010,13010,8
|
|
20240712,094300,4672050,13010,13010,13010,13010,2
|
|
20240712,094200,4646030,13010,13010,13010,13010,11
|
|
20240712,094100,4502920,13010,13010,13010,13010,9
|
|
20240712,094000,4385830,13010,13010,13010,13010,2
|
|
20240712,093900,4359810,13040,13040,13040,13040,0
|
|
20240712,093800,4359810,13040,13040,13040,13040,1
|
|
20240712,093700,4346770,13010,13010,13010,13010,16
|
|
20240712,093600,4138610,13010,13010,13010,13010,18
|
|
20240712,093500,3904430,13010,13010,13010,13010,3
|
|
20240712,093400,3865400,13010,13010,13010,13010,10
|
|
20240712,093300,3735300,13020,13020,13020,13020,7
|
|
20240712,093200,3644160,13020,13020,13020,13020,9
|
|
20240712,093100,3526980,13020,13030,13030,13020,3
|
|
20240712,093000,3487910,13040,13030,13040,13030,4
|
|
20240712,092900,3435780,13030,13030,13030,13030,0
|
|
20240712,092800,3435780,13030,13030,13030,13030,2
|
|
20240712,092700,3409720,13030,13030,13030,13030,18
|
|
20240712,092600,3175180,13030,13030,13030,13030,0
|
|
20240712,092500,3175180,13030,13000,13030,13000,30
|
|
20240712,092400,2784540,13000,13000,13000,13000,11
|
|
20240712,092300,2641540,13010,13010,13010,13010,0
|
|
20240712,092200,2641540,13010,13010,13010,13010,3
|
|
20240712,092100,2602510,13010,13000,13010,13000,9
|
|
20240712,092000,2485480,13000,13000,13000,13000,8
|
|
20240712,091900,2381480,13010,13010,13010,13010,4
|
|
20240712,091800,2329440,13010,13010,13010,13010,3
|
|
20240712,091700,2290410,13010,13010,13010,13010,9
|
|
20240712,091600,2173320,13010,13010,13010,13010,0
|
|
20240712,091500,2173320,13010,13010,13020,13010,73
|
|
20240712,091400,1223560,13010,13010,13010,13010,0
|
|
20240712,091300,1223560,13010,13020,13020,13010,11
|
|
20240712,091200,1080430,13030,13030,13030,13030,0
|
|
20240712,091100,1080430,13030,13030,13030,13030,5
|
|
20240712,091000,1015280,13020,13010,13020,13010,10
|
|
20240712,090900,885160,13020,13000,13020,12990,16
|
|
20240712,090800,677000,12990,12990,12990,12990,0
|
|
20240712,090700,677000,12990,12990,12990,12990,3
|
|
20240712,090600,638030,12990,12990,12990,12990,11
|
|
20240712,090500,495140,12990,12990,12990,12990,0
|
|
20240712,090400,495140,12990,12990,12990,12990,3
|
|
20240712,090300,456170,12990,12990,12990,12990,13
|
|
20240712,090200,287300,12990,12990,12990,12990,0
|
|
20240712,090100,287300,12990,12990,12990,12990,3
|
|
20240712,090000,248330,13070,13070,13070,13070,19
|