653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195000,154298220,7860,7860,7860,7860,635
|
|
20240712,194900,154298220,7860,7860,7860,7860,0
|
|
20240712,194800,154298220,7860,7860,7860,7860,0
|
|
20240712,194700,154298220,7860,7860,7860,7860,0
|
|
20240712,194600,154298220,7860,7860,7860,7860,0
|
|
20240712,194500,154298220,7860,7860,7860,7860,0
|
|
20240712,194400,154298220,7860,7860,7860,7860,0
|
|
20240712,194300,154298220,7860,7860,7860,7860,0
|
|
20240712,194200,154298220,7860,7860,7860,7860,0
|
|
20240712,194100,154298220,7860,7860,7860,7860,0
|
|
20240712,194000,154298220,7860,7860,7860,7860,0
|
|
20240712,193900,154298220,7860,7860,7860,7860,0
|
|
20240712,193800,154298220,7860,7860,7860,7860,0
|
|
20240712,193700,154298220,7860,7860,7860,7860,0
|
|
20240712,193600,154298220,7860,7860,7860,7860,0
|
|
20240712,193500,154298220,7860,7860,7860,7860,0
|
|
20240712,193400,154298220,7860,7860,7860,7860,0
|
|
20240712,193300,154298220,7860,7860,7860,7860,0
|
|
20240712,193200,154298220,7860,7860,7860,7860,0
|
|
20240712,193100,154298220,7860,7860,7860,7860,0
|
|
20240712,193000,154298220,7860,7860,7860,7860,0
|
|
20240712,192900,154298220,7860,7860,7860,7860,0
|
|
20240712,192800,154298220,7860,7860,7860,7860,0
|
|
20240712,192700,154298220,7860,7860,7860,7860,0
|
|
20240712,192600,154298220,7860,7860,7860,7860,0
|
|
20240712,192500,154298220,7860,7860,7860,7860,0
|
|
20240712,192400,154298220,7860,7860,7860,7860,0
|
|
20240712,192300,154298220,7860,7860,7860,7860,0
|
|
20240712,192200,154298220,7860,7860,7860,7860,0
|
|
20240712,192100,154298220,7860,7860,7860,7860,0
|
|
20240712,192000,154298220,7860,7860,7860,7860,635
|
|
20240712,191900,154298220,7860,7860,7860,7860,0
|
|
20240712,191800,154298220,7860,7860,7860,7860,0
|
|
20240712,191700,154298220,7860,7860,7860,7860,0
|
|
20240712,191600,154298220,7860,7860,7860,7860,0
|
|
20240712,191500,154298220,7860,7860,7860,7860,0
|
|
20240712,191400,154298220,7860,7860,7860,7860,0
|
|
20240712,191300,154298220,7860,7860,7860,7860,0
|
|
20240712,191200,154298220,7860,7860,7860,7860,0
|
|
20240712,191100,154298220,7860,7860,7860,7860,0
|
|
20240712,191000,154298220,7860,7860,7860,7860,0
|
|
20240712,190900,154298220,7860,7860,7860,7860,0
|
|
20240712,190800,154298220,7860,7860,7860,7860,0
|
|
20240712,190700,154298220,7860,7860,7860,7860,0
|
|
20240712,190600,154298220,7860,7860,7860,7860,0
|
|
20240712,190500,154298220,7860,7860,7860,7860,0
|
|
20240712,190400,154298220,7860,7860,7860,7860,0
|
|
20240712,190300,154298220,7860,7860,7860,7860,0
|
|
20240712,190200,154298220,7860,7860,7860,7860,0
|
|
20240712,190100,154298220,7860,7860,7860,7860,0
|
|
20240712,190000,154298220,7860,7860,7860,7860,0
|
|
20240712,185900,154298220,7860,7860,7860,7860,0
|
|
20240712,185800,154298220,7860,7860,7860,7860,0
|
|
20240712,185700,154298220,7860,7860,7860,7860,0
|
|
20240712,185600,154298220,7860,7860,7860,7860,0
|
|
20240712,185500,154298220,7860,7860,7860,7860,0
|
|
20240712,185400,154298220,7860,7860,7860,7860,0
|
|
20240712,185300,154298220,7860,7860,7860,7860,0
|
|
20240712,185200,154298220,7860,7860,7860,7860,0
|
|
20240712,185100,154298220,7860,7860,7860,7860,0
|
|
20240712,185000,154298220,7860,7860,7860,7860,635
|
|
20240712,184900,154298220,7860,7860,7860,7860,0
|
|
20240712,184800,154298220,7860,7860,7860,7860,0
|
|
20240712,184700,154298220,7860,7860,7860,7860,0
|
|
20240712,184600,154298220,7860,7860,7860,7860,0
|
|
20240712,184500,154298220,7860,7860,7860,7860,0
|
|
20240712,184400,154298220,7860,7860,7860,7860,0
|
|
20240712,184300,154298220,7860,7860,7860,7860,0
|
|
20240712,184200,154298220,7860,7860,7860,7860,0
|
|
20240712,184100,154298220,7860,7860,7860,7860,0
|
|
20240712,184000,154298220,7860,7860,7860,7860,0
|
|
20240712,183900,154298220,7860,7860,7860,7860,0
|
|
20240712,183800,154298220,7860,7860,7860,7860,0
|
|
20240712,183700,154298220,7860,7860,7860,7860,0
|
|
20240712,183600,154298220,7860,7860,7860,7860,0
|
|
20240712,183500,154298220,7860,7860,7860,7860,0
|
|
20240712,183400,154298220,7860,7860,7860,7860,0
|
|
20240712,183300,154298220,7860,7860,7860,7860,0
|
|
20240712,183200,154298220,7860,7860,7860,7860,0
|
|
20240712,183100,154298220,7860,7860,7860,7860,0
|
|
20240712,183000,154298220,7860,7860,7860,7860,0
|
|
20240712,182900,154298220,7860,7860,7860,7860,0
|
|
20240712,182800,154298220,7860,7860,7860,7860,0
|
|
20240712,182700,154298220,7860,7860,7860,7860,0
|
|
20240712,182600,154298220,7860,7860,7860,7860,0
|
|
20240712,182500,154298220,7860,7860,7860,7860,0
|
|
20240712,182400,154298220,7860,7860,7860,7860,0
|
|
20240712,182300,154298220,7860,7860,7860,7860,0
|
|
20240712,182200,154298220,7860,7860,7860,7860,0
|
|
20240712,182100,154298220,7860,7860,7860,7860,0
|
|
20240712,182000,154298220,7860,7860,7860,7860,635
|
|
20240712,181900,154298220,7860,7860,7860,7860,0
|
|
20240712,181800,154298220,7860,7860,7860,7860,0
|
|
20240712,181700,154298220,7860,7860,7860,7860,0
|
|
20240712,181600,154298220,7860,7860,7860,7860,0
|
|
20240712,181500,154298220,7860,7860,7860,7860,0
|
|
20240712,181400,154298220,7860,7860,7860,7860,0
|
|
20240712,181300,154298220,7860,7860,7860,7860,0
|
|
20240712,181200,154298220,7860,7860,7860,7860,0
|
|
20240712,181100,154298220,7860,7860,7860,7860,0
|
|
20240712,181000,154298220,7860,7860,7860,7860,0
|
|
20240712,180900,154298220,7860,7860,7860,7860,0
|
|
20240712,180800,154298220,7860,7860,7860,7860,0
|
|
20240712,180700,154298220,7860,7860,7860,7860,0
|
|
20240712,180600,154298220,7860,7860,7860,7860,0
|
|
20240712,180500,154298220,7860,7860,7860,7860,0
|
|
20240712,180400,154298220,7860,7860,7860,7860,0
|
|
20240712,180300,154298220,7860,7860,7860,7860,0
|
|
20240712,180200,154298220,7860,7860,7860,7860,0
|
|
20240712,180100,154298220,7860,7860,7860,7860,0
|
|
20240712,180000,154298220,7860,7860,7860,7860,0
|
|
20240712,175900,154298220,7860,7860,7860,7860,0
|
|
20240712,175800,154298220,7860,7860,7860,7860,0
|
|
20240712,175700,154298220,7860,7860,7860,7860,0
|
|
20240712,175600,154298220,7860,7860,7860,7860,0
|
|
20240712,175500,154298220,7860,7860,7860,7860,0
|
|
20240712,175400,154298220,7860,7860,7860,7860,0
|
|
20240712,175300,154298220,7860,7860,7860,7860,0
|
|
20240712,175200,154298220,7860,7860,7860,7860,0
|
|
20240712,175100,154298220,7860,7860,7860,7860,0
|
|
20240712,175000,154298220,7860,7860,7860,7860,635
|
|
20240712,174900,154298220,7860,7860,7860,7860,0
|
|
20240712,174800,154298220,7860,7860,7860,7860,0
|
|
20240712,174700,154298220,7860,7860,7860,7860,0
|
|
20240712,174600,154298220,7860,7860,7860,7860,0
|
|
20240712,174500,154298220,7860,7860,7860,7860,0
|
|
20240712,174400,154298220,7860,7860,7860,7860,0
|
|
20240712,174300,154298220,7860,7860,7860,7860,0
|
|
20240712,174200,154298220,7860,7860,7860,7860,0
|
|
20240712,174100,154298220,7860,7860,7860,7860,0
|
|
20240712,174000,154298220,7860,7860,7860,7860,0
|
|
20240712,173900,154298220,7860,7860,7860,7860,0
|
|
20240712,173800,154298220,7860,7860,7860,7860,0
|
|
20240712,173700,154298220,7860,7860,7860,7860,0
|
|
20240712,173600,154298220,7860,7860,7860,7860,0
|
|
20240712,173500,154298220,7860,7860,7860,7860,0
|
|
20240712,173400,154298220,7860,7860,7860,7860,0
|
|
20240712,173300,154298220,7860,7860,7860,7860,0
|
|
20240712,173200,154298220,7860,7860,7860,7860,0
|
|
20240712,173100,154298220,7860,7860,7860,7860,0
|
|
20240712,173000,154298220,7860,7860,7860,7860,0
|
|
20240712,172900,154298220,7860,7860,7860,7860,0
|
|
20240712,172800,154298220,7860,7860,7860,7860,0
|
|
20240712,172700,154298220,7860,7860,7860,7860,0
|
|
20240712,172600,154298220,7860,7860,7860,7860,0
|
|
20240712,172500,154298220,7860,7860,7860,7860,0
|
|
20240712,172400,154298220,7860,7860,7860,7860,0
|
|
20240712,172300,154298220,7860,7860,7860,7860,0
|
|
20240712,172200,154298220,7860,7860,7860,7860,0
|
|
20240712,172100,154298220,7860,7860,7860,7860,0
|
|
20240712,172000,154298220,7860,7860,7860,7860,635
|
|
20240712,171900,154298220,7860,7860,7860,7860,0
|
|
20240712,171800,154298220,7860,7860,7860,7860,0
|
|
20240712,171700,154298220,7860,7860,7860,7860,0
|
|
20240712,171600,154298220,7860,7860,7860,7860,0
|
|
20240712,171500,154298220,7860,7860,7860,7860,0
|
|
20240712,171400,154298220,7860,7860,7860,7860,0
|
|
20240712,171300,154298220,7860,7860,7860,7860,0
|
|
20240712,171200,154298220,7860,7860,7860,7860,0
|
|
20240712,171100,154298220,7860,7860,7860,7860,0
|
|
20240712,171000,154298220,7860,7860,7860,7860,0
|
|
20240712,170900,154298220,7860,7860,7860,7860,0
|
|
20240712,170800,154298220,7860,7860,7860,7860,0
|
|
20240712,170700,154298220,7860,7860,7860,7860,0
|
|
20240712,170600,154298220,7860,7860,7860,7860,0
|
|
20240712,170500,154298220,7860,7860,7860,7860,0
|
|
20240712,170400,154298220,7860,7860,7860,7860,0
|
|
20240712,170300,154298220,7860,7860,7860,7860,0
|
|
20240712,170200,154298220,7860,7860,7860,7860,0
|
|
20240712,170100,154298220,7860,7860,7860,7860,0
|
|
20240712,170000,154298220,7860,7860,7860,7860,0
|
|
20240712,165900,154298220,7860,7860,7860,7860,0
|
|
20240712,165800,154298220,7860,7860,7860,7860,0
|
|
20240712,165700,154298220,7860,7860,7860,7860,0
|
|
20240712,165600,154298220,7860,7860,7860,7860,0
|
|
20240712,165500,154298220,7860,7860,7860,7860,0
|
|
20240712,165400,154298220,7860,7860,7860,7860,0
|
|
20240712,165300,154298220,7860,7860,7860,7860,0
|
|
20240712,165200,154298220,7860,7860,7860,7860,0
|
|
20240712,165100,154298220,7860,7860,7860,7860,0
|
|
20240712,165000,154298220,7860,7860,7860,7860,635
|
|
20240712,164900,154298220,7860,7860,7860,7860,0
|
|
20240712,164800,154298220,7860,7860,7860,7860,0
|
|
20240712,164700,154298220,7860,7860,7860,7860,0
|
|
20240712,164600,154298220,7860,7860,7860,7860,0
|
|
20240712,164500,154298220,7860,7860,7860,7860,0
|
|
20240712,164400,154298220,7860,7860,7860,7860,0
|
|
20240712,164300,154298220,7860,7860,7860,7860,0
|
|
20240712,164200,154298220,7860,7860,7860,7860,0
|
|
20240712,164100,154298220,7860,7860,7860,7860,0
|
|
20240712,164000,154298220,7860,7860,7860,7860,0
|
|
20240712,163900,154298220,7860,7860,7860,7860,0
|
|
20240712,163800,154298220,7860,7860,7860,7860,0
|
|
20240712,163700,154298220,7860,7860,7860,7860,0
|
|
20240712,163600,154298220,7860,7860,7860,7860,0
|
|
20240712,163500,154298220,7860,7860,7860,7860,0
|
|
20240712,163400,154298220,7860,7860,7860,7860,0
|
|
20240712,163300,154298220,7860,7860,7860,7860,0
|
|
20240712,163200,154298220,7860,7860,7860,7860,0
|
|
20240712,163100,154298220,7860,7860,7860,7860,0
|
|
20240712,163000,154298220,7860,7860,7860,7860,0
|
|
20240712,162900,154298220,7860,7860,7860,7860,0
|
|
20240712,162800,154298220,7860,7860,7860,7860,0
|
|
20240712,162700,154298220,7860,7860,7860,7860,0
|
|
20240712,162600,154298220,7860,7860,7860,7860,0
|
|
20240712,162500,154298220,7860,7860,7860,7860,0
|
|
20240712,162400,154298220,7860,7860,7860,7860,0
|
|
20240712,162300,154298220,7860,7860,7860,7860,0
|
|
20240712,162200,154298220,7860,7860,7860,7860,0
|
|
20240712,162100,154298220,7860,7860,7860,7860,0
|
|
20240712,162000,154298220,7860,7860,7860,7860,635
|
|
20240712,161900,154298220,7860,7860,7860,7860,0
|
|
20240712,161800,154298220,7860,7860,7860,7860,0
|
|
20240712,161700,154298220,7860,7860,7860,7860,0
|
|
20240712,161600,154298220,7860,7860,7860,7860,0
|
|
20240712,161500,154298220,7860,7860,7860,7860,0
|
|
20240712,161400,154298220,7860,7860,7860,7860,0
|
|
20240712,161300,154298220,7860,7860,7860,7860,0
|
|
20240712,161200,154298220,7860,7860,7860,7860,0
|
|
20240712,161100,154298220,7860,7860,7860,7860,0
|
|
20240712,161000,154298220,7860,7860,7860,7860,0
|
|
20240712,160900,154298220,7860,7860,7860,7860,0
|
|
20240712,160800,154298220,7860,7860,7860,7860,0
|
|
20240712,160700,154298220,7860,7860,7860,7860,0
|
|
20240712,160600,154298220,7860,7860,7860,7860,0
|
|
20240712,160500,154298220,7860,7860,7860,7860,0
|
|
20240712,160400,154298220,7860,7860,7860,7860,0
|
|
20240712,160300,154298220,7860,7860,7860,7860,0
|
|
20240712,160200,154298220,7860,7860,7860,7860,0
|
|
20240712,160100,154298220,7860,7860,7860,7860,0
|
|
20240712,160000,154298220,7860,7860,7860,7860,0
|
|
20240712,155900,154298220,7860,7860,7860,7860,0
|
|
20240712,155800,154298220,7860,7860,7860,7860,0
|
|
20240712,155700,154298220,7860,7860,7860,7860,0
|
|
20240712,155600,154298220,7860,7860,7860,7860,0
|
|
20240712,155500,154298220,7860,7860,7860,7860,0
|
|
20240712,155400,154298220,7860,7860,7860,7860,0
|
|
20240712,155300,154298220,7860,7860,7860,7860,0
|
|
20240712,155200,154298220,7860,7860,7860,7860,0
|
|
20240712,155100,154298220,7860,7860,7860,7860,0
|
|
20240712,155000,154298220,7860,7860,7860,7860,635
|
|
20240712,154900,154298220,7860,7860,7860,7860,0
|
|
20240712,154800,154298220,7860,7860,7860,7860,0
|
|
20240712,154700,154298220,7860,7860,7860,7860,0
|
|
20240712,154600,154298220,7860,7860,7860,7860,0
|
|
20240712,154500,154298220,7860,7860,7860,7860,0
|
|
20240712,154400,154298220,7860,7860,7860,7860,0
|
|
20240712,154300,154298220,7860,7860,7860,7860,0
|
|
20240712,154200,154298220,7860,7860,7860,7860,0
|
|
20240712,154100,154298220,7860,7860,7860,7860,0
|
|
20240712,154000,154298220,7860,7860,7860,7860,0
|
|
20240712,153900,154298220,7860,7860,7860,7860,0
|
|
20240712,153800,154298220,7860,7860,7860,7860,0
|
|
20240712,153700,154298220,7860,7860,7860,7860,0
|
|
20240712,153600,154298220,7860,7860,7860,7860,0
|
|
20240712,153500,154298220,7860,7860,7860,7860,0
|
|
20240712,153400,154298220,7860,7860,7860,7860,0
|
|
20240712,153300,154298220,7860,7860,7860,7860,0
|
|
20240712,153200,154298220,7860,7860,7860,7860,0
|
|
20240712,153100,154298220,7860,7860,7860,7860,0
|
|
20240712,153000,154298220,7860,7860,7860,7860,635
|
|
20240712,152900,149307120,7930,7930,7930,7930,0
|
|
20240712,152800,149307120,7930,7930,7930,7930,0
|
|
20240712,152700,149307120,7930,7930,7930,7930,0
|
|
20240712,152600,149307120,7930,7930,7930,7930,0
|
|
20240712,152500,149307120,7930,7930,7930,7930,0
|
|
20240712,152400,149307120,7930,7930,7930,7930,0
|
|
20240712,152300,149307120,7930,7930,7930,7930,0
|
|
20240712,152200,149307120,7930,7930,7930,7930,0
|
|
20240712,152100,149307120,7930,7930,7930,7930,0
|
|
20240712,152000,149307120,7930,7930,7930,7930,0
|
|
20240712,151900,149307120,7930,7930,7930,7930,0
|
|
20240712,151800,149307120,7930,7930,7930,7930,0
|
|
20240712,151700,149307120,7930,7890,7930,7890,185
|
|
20240712,151600,147845500,7890,7850,7890,7840,266
|
|
20240712,151500,145758480,7850,7850,7850,7850,0
|
|
20240712,151400,145758480,7850,7850,7850,7850,50
|
|
20240712,151300,145365980,7840,7840,7840,7840,0
|
|
20240712,151200,145365980,7840,7840,7840,7840,70
|
|
20240712,151100,144817180,7850,7850,7850,7850,0
|
|
20240712,151000,144817180,7850,7850,7850,7840,468
|
|
20240712,150900,141145280,7850,7890,7890,7850,501
|
|
20240712,150800,137211350,7920,7920,7920,7920,0
|
|
20240712,150700,137211350,7920,7920,7920,7920,33
|
|
20240712,150600,136949990,7930,7930,7930,7930,0
|
|
20240712,150500,136949990,7930,7930,7930,7930,0
|
|
20240712,150400,136949990,7930,7930,7930,7930,0
|
|
20240712,150300,136949990,7930,7930,7930,7930,1
|
|
20240712,150200,136942060,7920,7920,7920,7920,0
|
|
20240712,150100,136942060,7920,7920,7920,7920,13
|
|
20240712,150000,136839100,7930,7930,7930,7930,0
|
|
20240712,145900,136839100,7930,7930,7930,7930,0
|
|
20240712,145800,136839100,7930,7910,7930,7910,30
|
|
20240712,145700,136601610,7920,7920,7920,7920,0
|
|
20240712,145600,136601610,7920,7890,7920,7890,199
|
|
20240712,145500,135030240,7870,7870,7870,7870,0
|
|
20240712,145400,135030240,7870,7870,7870,7870,0
|
|
20240712,145300,135030240,7870,7870,7870,7870,31
|
|
20240712,145200,134786270,7870,7870,7870,7870,943
|
|
20240712,145100,127364860,7840,7840,7840,7840,0
|
|
20240712,145000,127364860,7840,7840,7840,7840,0
|
|
20240712,144900,127364860,7840,7860,7860,7840,21
|
|
20240712,144800,127199940,7860,7830,7860,7830,285
|
|
20240712,144700,124965340,7830,7850,7850,7830,732
|
|
20240712,144600,119223640,7850,7850,7850,7850,0
|
|
20240712,144500,119223640,7850,7860,7860,7850,282
|
|
20240712,144400,117008250,7870,7870,7870,7870,0
|
|
20240712,144300,117008250,7870,7860,7870,7860,51
|
|
20240712,144200,116606890,7860,7860,7860,7860,12
|
|
20240712,144100,116512570,7860,7860,7860,7860,70
|
|
20240712,144000,115962370,7860,7860,7860,7860,0
|
|
20240712,143900,115962370,7860,7860,7860,7860,101
|
|
20240712,143800,115168510,7870,7880,7880,7870,52
|
|
20240712,143700,114759260,7890,7890,7890,7890,0
|
|
20240712,143600,114759260,7890,7890,7890,7890,0
|
|
20240712,143500,114759260,7890,7890,7890,7890,10
|
|
20240712,143400,114680360,7870,7870,7890,7870,198
|
|
20240712,143300,113121140,7870,7870,7870,7870,0
|
|
20240712,143200,113121140,7870,7870,7870,7870,1
|
|
20240712,143100,113113270,7860,7880,7880,7860,31
|
|
20240712,143000,112869420,7870,7880,7880,7870,2
|
|
20240712,142900,112853670,7890,7890,7890,7890,0
|
|
20240712,142800,112853670,7890,7890,7890,7890,2
|
|
20240712,142700,112837890,7900,7900,7900,7900,1
|
|
20240712,142600,112829990,7870,7870,7870,7870,0
|
|
20240712,142500,112829990,7870,7870,7870,7870,0
|
|
20240712,142400,112829990,7870,7870,7870,7870,80
|
|
20240712,142300,112200390,7870,7870,7870,7870,20
|
|
20240712,142200,112042990,7870,7870,7870,7870,0
|
|
20240712,142100,112042990,7870,7870,7870,7870,0
|
|
20240712,142000,112042990,7870,7870,7870,7870,0
|
|
20240712,141900,112042990,7870,7870,7870,7870,0
|
|
20240712,141800,112042990,7870,7870,7870,7870,0
|
|
20240712,141700,112042990,7870,7870,7870,7870,0
|
|
20240712,141600,112042990,7870,7870,7870,7870,0
|
|
20240712,141500,112042990,7870,7880,7880,7870,121
|
|
20240712,141400,111090070,7940,7940,7940,7940,0
|
|
20240712,141300,111090070,7940,7940,7940,7940,0
|
|
20240712,141200,111090070,7940,7940,7940,7940,5
|
|
20240712,141100,111050370,7940,7940,7940,7940,0
|
|
20240712,141000,111050370,7940,7940,7940,7940,0
|
|
20240712,140900,111050370,7940,7940,7940,7940,0
|
|
20240712,140800,111050370,7940,7940,7940,7940,0
|
|
20240712,140700,111050370,7940,7940,7940,7940,0
|
|
20240712,140600,111050370,7940,7940,7940,7940,0
|
|
20240712,140500,111050370,7940,7940,7940,7940,0
|
|
20240712,140400,111050370,7940,7940,7940,7940,0
|
|
20240712,140300,111050370,7940,7940,7940,7940,12
|
|
20240712,140200,110955090,7880,7880,7880,7880,0
|
|
20240712,140100,110955090,7880,7880,7880,7880,30
|
|
20240712,140000,110718690,7870,7870,7870,7870,0
|
|
20240712,135900,110718690,7870,7900,7900,7870,50
|
|
20240712,135800,110324460,7950,7950,7950,7950,1
|
|
20240712,135700,110316510,7890,7890,7890,7890,0
|
|
20240712,135600,110316510,7890,7890,7890,7890,0
|
|
20240712,135500,110316510,7890,7890,7890,7890,0
|
|
20240712,135400,110316510,7890,7890,7890,7890,0
|
|
20240712,135300,110316510,7890,7910,7910,7890,28
|
|
20240712,135200,110095380,7950,7950,7950,7950,0
|
|
20240712,135100,110095380,7950,7950,7950,7950,125
|
|
20240712,135000,109101630,7950,7950,7950,7950,0
|
|
20240712,134900,109101630,7950,7950,7950,7950,0
|
|
20240712,134800,109101630,7950,7950,7950,7950,0
|
|
20240712,134700,109101630,7950,7950,7950,7950,0
|
|
20240712,134600,109101630,7950,7950,7950,7950,10
|
|
20240712,134500,109022130,7950,7950,7950,7950,2
|
|
20240712,134400,109006230,7940,7940,7940,7940,0
|
|
20240712,134300,109006230,7940,7940,7940,7940,0
|
|
20240712,134200,109006230,7940,7940,7940,7940,10
|
|
20240712,134100,108926830,7950,7950,7950,7950,0
|
|
20240712,134000,108926830,7950,7950,7950,7950,0
|
|
20240712,133900,108926830,7950,7950,7950,7950,0
|
|
20240712,133800,108926830,7950,7950,7950,7950,0
|
|
20240712,133700,108926830,7950,7950,7950,7950,0
|
|
20240712,133600,108926830,7950,7950,7950,7950,0
|
|
20240712,133500,108926830,7950,7950,7950,7950,1
|
|
20240712,133400,108918880,7940,7940,7940,7940,697
|
|
20240712,133300,103384700,7940,7940,7940,7940,2
|
|
20240712,133200,103368820,7920,7920,7920,7920,126
|
|
20240712,133100,102370900,7910,7910,7910,7910,0
|
|
20240712,133000,102370900,7910,7910,7910,7910,0
|
|
20240712,132900,102370900,7910,7910,7910,7910,0
|
|
20240712,132800,102370900,7910,7910,7910,7910,0
|
|
20240712,132700,102370900,7910,7910,7910,7910,0
|
|
20240712,132600,102370900,7910,7910,7910,7910,178
|
|
20240712,132500,100962920,7900,7900,7900,7900,0
|
|
20240712,132400,100962920,7900,7900,7900,7900,0
|
|
20240712,132300,100962920,7900,7900,7900,7900,1
|
|
20240712,132200,100955020,7900,7900,7900,7900,0
|
|
20240712,132100,100955020,7900,7890,7900,7890,20
|
|
20240712,132000,100797120,7920,7920,7920,7920,0
|
|
20240712,131900,100797120,7920,7920,7920,7920,0
|
|
20240712,131800,100797120,7920,7920,7920,7920,0
|
|
20240712,131700,100797120,7920,7920,7920,7920,2
|
|
20240712,131600,100781280,7880,7880,7880,7880,1
|
|
20240712,131500,100773400,7900,7900,7900,7900,0
|
|
20240712,131400,100773400,7900,7900,7900,7900,2
|
|
20240712,131300,100757600,7890,7860,7890,7860,781
|
|
20240712,131200,94602980,7860,7880,7880,7860,205
|
|
20240712,131100,92989890,7890,7890,7890,7890,0
|
|
20240712,131000,92989890,7890,7890,7890,7890,0
|
|
20240712,130900,92989890,7890,7890,7890,7890,0
|
|
20240712,130800,92989890,7890,7890,7890,7890,0
|
|
20240712,130700,92989890,7890,7890,7890,7890,2
|
|
20240712,130600,92974110,7880,7880,7880,7880,60
|
|
20240712,130500,92501310,7870,7870,7870,7870,0
|
|
20240712,130400,92501310,7870,7870,7870,7870,0
|
|
20240712,130300,92501310,7870,7870,7870,7870,0
|
|
20240712,130200,92501310,7870,7870,7870,7870,1
|
|
20240712,130100,92493440,7880,7880,7880,7880,0
|
|
20240712,130000,92493440,7880,7880,7880,7880,0
|
|
20240712,125900,92493440,7880,7880,7880,7880,1
|
|
20240712,125800,92485560,7880,7880,7880,7880,1
|
|
20240712,125700,92477680,7880,7880,7880,7880,3
|
|
20240712,125600,92454040,7870,7870,7870,7870,0
|
|
20240712,125500,92454040,7870,7870,7870,7870,0
|
|
20240712,125400,92454040,7870,7870,7870,7870,0
|
|
20240712,125300,92454040,7870,7870,7870,7870,0
|
|
20240712,125200,92454040,7870,7870,7870,7870,0
|
|
20240712,125100,92454040,7870,7870,7870,7870,0
|
|
20240712,125000,92454040,7870,7870,7870,7870,0
|
|
20240712,124900,92454040,7870,7870,7870,7870,0
|
|
20240712,124800,92454040,7870,7870,7870,7870,0
|
|
20240712,124700,92454040,7870,7870,7870,7870,0
|
|
20240712,124600,92454040,7870,7870,7870,7870,0
|
|
20240712,124500,92454040,7870,7870,7870,7870,0
|
|
20240712,124400,92454040,7870,7870,7870,7870,0
|
|
20240712,124300,92454040,7870,7870,7870,7870,0
|
|
20240712,124200,92454040,7870,7870,7870,7870,0
|
|
20240712,124100,92454040,7870,7870,7870,7870,0
|
|
20240712,124000,92454040,7870,7870,7870,7870,10
|
|
20240712,123900,92375340,7870,7870,7870,7870,0
|
|
20240712,123800,92375340,7870,7870,7870,7870,0
|
|
20240712,123700,92375340,7870,7870,7870,7870,0
|
|
20240712,123600,92375340,7870,7870,7870,7870,0
|
|
20240712,123500,92375340,7870,7870,7870,7870,10
|
|
20240712,123400,92296640,7870,7870,7870,7870,57
|
|
20240712,123300,91848050,7870,7870,7870,7870,0
|
|
20240712,123200,91848050,7870,7870,7870,7870,28
|
|
20240712,123100,91627690,7870,7870,7870,7870,0
|
|
20240712,123000,91627690,7870,7870,7870,7870,26
|
|
20240712,122900,91423070,7870,7870,7870,7870,1113
|
|
20240712,122800,82663760,7870,7870,7870,7870,0
|
|
20240712,122700,82663760,7870,7870,7870,7870,0
|
|
20240712,122600,82663760,7870,7870,7870,7870,0
|
|
20240712,122500,82663760,7870,7870,7870,7870,0
|
|
20240712,122400,82663760,7870,7870,7870,7870,0
|
|
20240712,122300,82663760,7870,7870,7870,7870,0
|
|
20240712,122200,82663760,7870,7870,7870,7870,0
|
|
20240712,122100,82663760,7870,7870,7870,7870,0
|
|
20240712,122000,82663760,7870,7870,7870,7870,0
|
|
20240712,121900,82663760,7870,7870,7870,7870,20
|
|
20240712,121800,82506360,7870,7870,7870,7870,0
|
|
20240712,121700,82506360,7870,7870,7870,7870,335
|
|
20240712,121600,79869910,7860,7870,7870,7860,164
|
|
20240712,121500,78580860,7870,7870,7870,7870,13
|
|
20240712,121400,78478550,7870,7870,7870,7870,369
|
|
20240712,121300,75574520,7870,7870,7870,7870,0
|
|
20240712,121200,75574520,7870,7870,7870,7870,0
|
|
20240712,121100,75574520,7870,7870,7870,7870,9
|
|
20240712,121000,75503690,7880,7880,7880,7880,0
|
|
20240712,120900,75503690,7880,7880,7880,7880,0
|
|
20240712,120800,75503690,7880,7880,7880,7880,781
|
|
20240712,120700,69349410,7880,7880,7880,7880,30
|
|
20240712,120600,69113010,7880,7880,7880,7880,5
|
|
20240712,120500,69073610,7880,7870,7880,7870,515
|
|
20240712,120400,65017980,7880,7880,7880,7880,0
|
|
20240712,120300,65017980,7880,7880,7880,7880,743
|
|
20240712,120200,59163140,7880,7880,7880,7880,0
|
|
20240712,120100,59163140,7880,7880,7880,7880,0
|
|
20240712,120000,59163140,7880,7880,7880,7880,0
|
|
20240712,115900,59163140,7880,7880,7880,7880,0
|
|
20240712,115800,59163140,7880,7880,7880,7880,0
|
|
20240712,115700,59163140,7880,7880,7880,7880,291
|
|
20240712,115600,56870060,7890,7890,7890,7890,0
|
|
20240712,115500,56870060,7890,7890,7890,7890,251
|
|
20240712,115400,54889670,7890,7890,7890,7890,0
|
|
20240712,115300,54889670,7890,7890,7890,7890,53
|
|
20240712,115200,54471500,7900,7900,7900,7900,0
|
|
20240712,115100,54471500,7900,7900,7900,7900,93
|
|
20240712,115000,53736800,7910,7910,7910,7910,0
|
|
20240712,114900,53736800,7910,7910,7910,7910,134
|
|
20240712,114800,52676860,7910,7910,7910,7910,0
|
|
20240712,114700,52676860,7910,7910,7910,7910,0
|
|
20240712,114600,52676860,7910,7910,7910,7910,0
|
|
20240712,114500,52676860,7910,7910,7910,7910,0
|
|
20240712,114400,52676860,7910,7910,7910,7910,14
|
|
20240712,114300,52566120,7910,7910,7910,7910,0
|
|
20240712,114200,52566120,7910,7910,7910,7910,0
|
|
20240712,114100,52566120,7910,7910,7910,7910,0
|
|
20240712,114000,52566120,7910,7910,7910,7910,0
|
|
20240712,113900,52566120,7910,7910,7910,7910,16
|
|
20240712,113800,52439560,7960,7960,7960,7960,0
|
|
20240712,113700,52439560,7960,7960,7960,7960,0
|
|
20240712,113600,52439560,7960,7960,7960,7960,0
|
|
20240712,113500,52439560,7960,7960,7960,7960,0
|
|
20240712,113400,52439560,7960,7960,7960,7960,0
|
|
20240712,113300,52439560,7960,7960,7960,7960,15
|
|
20240712,113200,52320160,7960,7960,7960,7960,0
|
|
20240712,113100,52320160,7960,7960,7960,7960,0
|
|
20240712,113000,52320160,7960,7960,7960,7960,0
|
|
20240712,112900,52320160,7960,7960,7960,7960,1
|
|
20240712,112800,52312200,7930,7930,7930,7930,0
|
|
20240712,112700,52312200,7930,7930,7930,7930,20
|
|
20240712,112600,52153600,7930,7930,7930,7930,371
|
|
20240712,112500,49211570,7920,7920,7920,7920,50
|
|
20240712,112400,48815570,7910,7910,7910,7910,0
|
|
20240712,112300,48815570,7910,7910,7910,7910,88
|
|
20240712,112200,48119490,7900,7900,7900,7900,0
|
|
20240712,112100,48119490,7900,7900,7900,7900,7
|
|
20240712,112000,48064190,7900,7900,7900,7900,0
|
|
20240712,111900,48064190,7900,7900,7900,7900,108
|
|
20240712,111800,47210990,7880,7880,7880,7880,0
|
|
20240712,111700,47210990,7880,7880,7880,7880,0
|
|
20240712,111600,47210990,7880,7880,7880,7880,0
|
|
20240712,111500,47210990,7880,7880,7880,7880,0
|
|
20240712,111400,47210990,7880,7880,7880,7880,0
|
|
20240712,111300,47210990,7880,7880,7880,7880,0
|
|
20240712,111200,47210990,7880,7880,7880,7880,0
|
|
20240712,111100,47210990,7880,7880,7880,7880,0
|
|
20240712,111000,47210990,7880,7880,7880,7880,0
|
|
20240712,110900,47210990,7880,7880,7880,7880,20
|
|
20240712,110800,47053390,7870,7870,7870,7870,0
|
|
20240712,110700,47053390,7870,7870,7870,7870,0
|
|
20240712,110600,47053390,7870,7870,7870,7870,0
|
|
20240712,110500,47053390,7870,7870,7870,7870,16
|
|
20240712,110400,46927470,7870,7870,7870,7870,0
|
|
20240712,110300,46927470,7870,7870,7870,7870,4
|
|
20240712,110200,46895990,7870,7870,7870,7870,0
|
|
20240712,110100,46895990,7870,7880,7880,7870,18
|
|
20240712,110000,46754320,7880,7880,7880,7880,175
|
|
20240712,105900,45375320,7880,7880,7880,7880,11
|
|
20240712,105800,45288640,7870,7870,7870,7870,1000
|
|
20240712,105700,37418640,7880,7880,7880,7880,0
|
|
20240712,105600,37418640,7880,7910,7910,7880,36
|
|
20240712,105500,37134900,7880,7880,7880,7880,0
|
|
20240712,105400,37134900,7880,7910,7910,7880,28
|
|
20240712,105300,36914190,7880,7880,7880,7880,0
|
|
20240712,105200,36914190,7880,7880,7880,7880,0
|
|
20240712,105100,36914190,7880,7880,7880,7880,0
|
|
20240712,105000,36914190,7880,7880,7880,7880,0
|
|
20240712,104900,36914190,7880,7880,7880,7880,0
|
|
20240712,104800,36914190,7880,7880,7880,7880,0
|
|
20240712,104700,36914190,7880,7880,7880,7880,0
|
|
20240712,104600,36914190,7880,7910,7910,7880,140
|
|
20240712,104500,35810430,7880,7880,7880,7880,230
|
|
20240712,104400,33998030,7880,7880,7880,7880,8
|
|
20240712,104300,33934990,7880,7880,7880,7880,70
|
|
20240712,104200,33383390,7930,7930,7930,7930,100
|
|
20240712,104100,32590390,7930,7920,7930,7920,100
|
|
20240712,104000,31797400,7930,7930,7930,7930,0
|
|
20240712,103900,31797400,7930,7930,7930,7930,0
|
|
20240712,103800,31797400,7930,7930,7930,7930,0
|
|
20240712,103700,31797400,7930,7930,7930,7930,0
|
|
20240712,103600,31797400,7930,7930,7930,7930,0
|
|
20240712,103500,31797400,7930,7930,7930,7930,0
|
|
20240712,103400,31797400,7930,7920,7930,7920,10
|
|
20240712,103300,31718110,7880,7880,7880,7880,0
|
|
20240712,103200,31718110,7880,7880,7880,7880,0
|
|
20240712,103100,31718110,7880,7880,7880,7880,0
|
|
20240712,103000,31718110,7880,7880,7880,7880,1
|
|
20240712,102900,31710230,7930,7930,7930,7930,0
|
|
20240712,102800,31710230,7930,7930,7930,7930,0
|
|
20240712,102700,31710230,7930,7930,7930,7930,0
|
|
20240712,102600,31710230,7930,7930,7930,7930,0
|
|
20240712,102500,31710230,7930,7930,7930,7930,0
|
|
20240712,102400,31710230,7930,7930,7930,7930,0
|
|
20240712,102300,31710230,7930,7930,7930,7930,0
|
|
20240712,102200,31710230,7930,7930,7930,7930,1
|
|
20240712,102100,31702300,7920,7920,7920,7920,0
|
|
20240712,102000,31702300,7920,7890,7920,7890,382
|
|
20240712,101900,28688170,7890,7890,7890,7890,0
|
|
20240712,101800,28688170,7890,7890,7890,7890,0
|
|
20240712,101700,28688170,7890,7890,7890,7890,0
|
|
20240712,101600,28688170,7890,7890,7890,7890,0
|
|
20240712,101500,28688170,7890,7890,7890,7890,1
|
|
20240712,101400,28680280,7880,7880,7880,7880,0
|
|
20240712,101300,28680280,7880,7880,7880,7880,0
|
|
20240712,101200,28680280,7880,7880,7880,7880,0
|
|
20240712,101100,28680280,7880,7890,7890,7880,615
|
|
20240712,101000,23830450,7940,7940,7940,7940,0
|
|
20240712,100900,23830450,7940,7940,7940,7940,0
|
|
20240712,100800,23830450,7940,7940,7940,7940,1
|
|
20240712,100700,23822510,7880,7880,7880,7880,0
|
|
20240712,100600,23822510,7880,7880,7880,7880,0
|
|
20240712,100500,23822510,7880,7880,7880,7880,0
|
|
20240712,100400,23822510,7880,7890,7890,7880,111
|
|
20240712,100300,22947330,7890,7910,7910,7890,375
|
|
20240712,100200,19985980,7900,7900,7900,7900,1
|
|
20240712,100100,19978080,7900,7910,7910,7900,293
|
|
20240712,100000,17662150,7920,7980,7980,7920,145
|
|
20240712,095900,16513200,7980,7980,7980,7980,0
|
|
20240712,095800,16513200,7980,7980,7980,7980,1
|
|
20240712,095700,16505220,7930,7940,7940,7930,60
|
|
20240712,095600,16029120,7940,7940,7940,7940,50
|
|
20240712,095500,15632120,7930,7930,7930,7930,0
|
|
20240712,095400,15632120,7930,7930,7930,7930,0
|
|
20240712,095300,15632120,7930,7930,7930,7930,13
|
|
20240712,095200,15529030,7920,7920,7920,7920,68
|
|
20240712,095100,14990470,7920,7920,7920,7920,233
|
|
20240712,095000,13145110,7920,7920,7920,7920,173
|
|
20240712,094900,11774950,7920,7920,7920,7920,4
|
|
20240712,094800,11743270,7920,7920,7920,7920,28
|
|
20240712,094700,11521510,7920,7920,7920,7920,160
|
|
20240712,094600,10254310,7930,7950,7950,7930,37
|
|
20240712,094500,9960530,7980,7980,7980,7980,0
|
|
20240712,094400,9960530,7980,7980,7980,7980,0
|
|
20240712,094300,9960530,7980,7980,7980,7980,1
|
|
20240712,094200,9952550,7940,7940,7940,7940,0
|
|
20240712,094100,9952550,7940,7940,7940,7940,18
|
|
20240712,094000,9809630,7940,7930,7940,7930,2
|
|
20240712,093900,9793760,7940,7940,7940,7940,91
|
|
20240712,093800,9071220,7940,7950,7950,7940,3
|
|
20240712,093700,9047390,7950,7950,7950,7950,0
|
|
20240712,093600,9047390,7950,7950,7950,7950,0
|
|
20240712,093500,9047390,7950,7950,7950,7950,130
|
|
20240712,093400,8013890,7950,7950,7950,7950,0
|
|
20240712,093300,8013890,7950,7950,7950,7950,0
|
|
20240712,093200,8013890,7950,7950,7950,7950,0
|
|
20240712,093100,8013890,7950,7950,7950,7950,0
|
|
20240712,093000,8013890,7950,7950,7950,7950,10
|
|
20240712,092900,7934390,8020,8020,8020,8020,0
|
|
20240712,092800,7934390,8020,8020,8020,8020,0
|
|
20240712,092700,7934390,8020,8020,8020,8020,0
|
|
20240712,092600,7934390,8020,7960,8020,7950,686
|
|
20240712,092500,2479330,8050,8050,8050,8050,0
|
|
20240712,092400,2479330,8050,8050,8050,8050,0
|
|
20240712,092300,2479330,8050,8050,8050,8050,0
|
|
20240712,092200,2479330,8050,8050,8050,8050,0
|
|
20240712,092100,2479330,8050,8050,8050,8050,0
|
|
20240712,092000,2479330,8050,8050,8050,8050,0
|
|
20240712,091900,2479330,8050,8050,8050,8050,0
|
|
20240712,091800,2479330,8050,8050,8050,8050,0
|
|
20240712,091700,2479330,8050,8050,8050,8050,0
|
|
20240712,091600,2479330,8050,8050,8050,8050,0
|
|
20240712,091500,2479330,8050,8050,8050,8050,0
|
|
20240712,091400,2479330,8050,8050,8050,8050,0
|
|
20240712,091300,2479330,8050,8050,8050,8050,0
|
|
20240712,091200,2479330,8050,8050,8050,8050,0
|
|
20240712,091100,2479330,8050,8050,8050,8050,0
|
|
20240712,091000,2479330,8050,8050,8050,8050,0
|
|
20240712,090900,2479330,8050,8050,8050,8050,0
|
|
20240712,090800,2479330,8050,8050,8050,8050,6
|
|
20240712,090700,2431030,8070,8070,8070,8070,0
|
|
20240712,090600,2431030,8070,8070,8070,8070,0
|
|
20240712,090500,2431030,8070,7950,8070,7950,160
|
|
20240712,090400,1154590,7950,7940,7950,7870,101
|
|
20240712,090300,357750,7950,7950,7950,7950,0
|
|
20240712,090200,357750,7950,7950,7950,7950,0
|
|
20240712,090100,357750,7950,7950,7950,7950,0
|
|
20240712,090000,357750,7950,7950,7950,7950,45
|