685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,202200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,202100,1508275070,8940,8940,8940,8940,0
|
|
20240712,202000,1508275070,8940,8940,8940,8940,0
|
|
20240712,201900,1508275070,8940,8940,8940,8940,0
|
|
20240712,201800,1508275070,8940,8940,8940,8940,0
|
|
20240712,201700,1508275070,8940,8940,8940,8940,0
|
|
20240712,201600,1508275070,8940,8940,8940,8940,0
|
|
20240712,201500,1508275070,8940,8940,8940,8940,0
|
|
20240712,201400,1508275070,8940,8940,8940,8940,0
|
|
20240712,201300,1508275070,8940,8940,8940,8940,0
|
|
20240712,201200,1508275070,8940,8940,8940,8940,0
|
|
20240712,201100,1508275070,8940,8940,8940,8940,0
|
|
20240712,201000,1508275070,8940,8940,8940,8940,0
|
|
20240712,200900,1508275070,8940,8940,8940,8940,0
|
|
20240712,200800,1508275070,8940,8940,8940,8940,0
|
|
20240712,200700,1508275070,8940,8940,8940,8940,0
|
|
20240712,200600,1508275070,8940,8940,8940,8940,0
|
|
20240712,200500,1508275070,8940,8940,8940,8940,0
|
|
20240712,200400,1508275070,8940,8940,8940,8940,0
|
|
20240712,200300,1508275070,8940,8940,8940,8940,0
|
|
20240712,200200,1508275070,8940,8940,8940,8940,0
|
|
20240712,200100,1508275070,8940,8940,8940,8940,0
|
|
20240712,200000,1508275070,8940,8940,8940,8940,0
|
|
20240712,195900,1508275070,8940,8940,8940,8940,0
|
|
20240712,195800,1508275070,8940,8940,8940,8940,0
|
|
20240712,195700,1508275070,8940,8940,8940,8940,0
|
|
20240712,195600,1508275070,8940,8940,8940,8940,0
|
|
20240712,195500,1508275070,8940,8940,8940,8940,0
|
|
20240712,195400,1508275070,8940,8940,8940,8940,0
|
|
20240712,195300,1508275070,8940,8940,8940,8940,0
|
|
20240712,195200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,195100,1508275070,8940,8940,8940,8940,0
|
|
20240712,195000,1508275070,8940,8940,8940,8940,0
|
|
20240712,194900,1508275070,8940,8940,8940,8940,0
|
|
20240712,194800,1508275070,8940,8940,8940,8940,0
|
|
20240712,194700,1508275070,8940,8940,8940,8940,0
|
|
20240712,194600,1508275070,8940,8940,8940,8940,0
|
|
20240712,194500,1508275070,8940,8940,8940,8940,0
|
|
20240712,194400,1508275070,8940,8940,8940,8940,0
|
|
20240712,194300,1508275070,8940,8940,8940,8940,0
|
|
20240712,194200,1508275070,8940,8940,8940,8940,0
|
|
20240712,194100,1508275070,8940,8940,8940,8940,0
|
|
20240712,194000,1508275070,8940,8940,8940,8940,0
|
|
20240712,193900,1508275070,8940,8940,8940,8940,0
|
|
20240712,193800,1508275070,8940,8940,8940,8940,0
|
|
20240712,193700,1508275070,8940,8940,8940,8940,0
|
|
20240712,193600,1508275070,8940,8940,8940,8940,0
|
|
20240712,193500,1508275070,8940,8940,8940,8940,0
|
|
20240712,193400,1508275070,8940,8940,8940,8940,0
|
|
20240712,193300,1508275070,8940,8940,8940,8940,0
|
|
20240712,193200,1508275070,8940,8940,8940,8940,0
|
|
20240712,193100,1508275070,8940,8940,8940,8940,0
|
|
20240712,193000,1508275070,8940,8940,8940,8940,0
|
|
20240712,192900,1508275070,8940,8940,8940,8940,0
|
|
20240712,192800,1508275070,8940,8940,8940,8940,0
|
|
20240712,192700,1508275070,8940,8940,8940,8940,0
|
|
20240712,192600,1508275070,8940,8940,8940,8940,0
|
|
20240712,192500,1508275070,8940,8940,8940,8940,0
|
|
20240712,192400,1508275070,8940,8940,8940,8940,0
|
|
20240712,192300,1508275070,8940,8940,8940,8940,0
|
|
20240712,192200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,192100,1508275070,8940,8940,8940,8940,0
|
|
20240712,192000,1508275070,8940,8940,8940,8940,0
|
|
20240712,191900,1508275070,8940,8940,8940,8940,0
|
|
20240712,191800,1508275070,8940,8940,8940,8940,0
|
|
20240712,191700,1508275070,8940,8940,8940,8940,0
|
|
20240712,191600,1508275070,8940,8940,8940,8940,0
|
|
20240712,191500,1508275070,8940,8940,8940,8940,0
|
|
20240712,191400,1508275070,8940,8940,8940,8940,0
|
|
20240712,191300,1508275070,8940,8940,8940,8940,0
|
|
20240712,191200,1508275070,8940,8940,8940,8940,0
|
|
20240712,191100,1508275070,8940,8940,8940,8940,0
|
|
20240712,191000,1508275070,8940,8940,8940,8940,0
|
|
20240712,190900,1508275070,8940,8940,8940,8940,0
|
|
20240712,190800,1508275070,8940,8940,8940,8940,0
|
|
20240712,190700,1508275070,8940,8940,8940,8940,0
|
|
20240712,190600,1508275070,8940,8940,8940,8940,0
|
|
20240712,190500,1508275070,8940,8940,8940,8940,0
|
|
20240712,190400,1508275070,8940,8940,8940,8940,0
|
|
20240712,190300,1508275070,8940,8940,8940,8940,0
|
|
20240712,190200,1508275070,8940,8940,8940,8940,0
|
|
20240712,190100,1508275070,8940,8940,8940,8940,0
|
|
20240712,190000,1508275070,8940,8940,8940,8940,0
|
|
20240712,185900,1508275070,8940,8940,8940,8940,0
|
|
20240712,185800,1508275070,8940,8940,8940,8940,0
|
|
20240712,185700,1508275070,8940,8940,8940,8940,0
|
|
20240712,185600,1508275070,8940,8940,8940,8940,0
|
|
20240712,185500,1508275070,8940,8940,8940,8940,0
|
|
20240712,185400,1508275070,8940,8940,8940,8940,0
|
|
20240712,185300,1508275070,8940,8940,8940,8940,0
|
|
20240712,185200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,185100,1508275070,8940,8940,8940,8940,0
|
|
20240712,185000,1508275070,8940,8940,8940,8940,0
|
|
20240712,184900,1508275070,8940,8940,8940,8940,0
|
|
20240712,184800,1508275070,8940,8940,8940,8940,0
|
|
20240712,184700,1508275070,8940,8940,8940,8940,0
|
|
20240712,184600,1508275070,8940,8940,8940,8940,0
|
|
20240712,184500,1508275070,8940,8940,8940,8940,0
|
|
20240712,184400,1508275070,8940,8940,8940,8940,0
|
|
20240712,184300,1508275070,8940,8940,8940,8940,0
|
|
20240712,184200,1508275070,8940,8940,8940,8940,0
|
|
20240712,184100,1508275070,8940,8940,8940,8940,0
|
|
20240712,184000,1508275070,8940,8940,8940,8940,0
|
|
20240712,183900,1508275070,8940,8940,8940,8940,0
|
|
20240712,183800,1508275070,8940,8940,8940,8940,0
|
|
20240712,183700,1508275070,8940,8940,8940,8940,0
|
|
20240712,183600,1508275070,8940,8940,8940,8940,0
|
|
20240712,183500,1508275070,8940,8940,8940,8940,0
|
|
20240712,183400,1508275070,8940,8940,8940,8940,0
|
|
20240712,183300,1508275070,8940,8940,8940,8940,0
|
|
20240712,183200,1508275070,8940,8940,8940,8940,0
|
|
20240712,183100,1508275070,8940,8940,8940,8940,0
|
|
20240712,183000,1508275070,8940,8940,8940,8940,0
|
|
20240712,182900,1508275070,8940,8940,8940,8940,0
|
|
20240712,182800,1508275070,8940,8940,8940,8940,0
|
|
20240712,182700,1508275070,8940,8940,8940,8940,0
|
|
20240712,182600,1508275070,8940,8940,8940,8940,0
|
|
20240712,182500,1508275070,8940,8940,8940,8940,0
|
|
20240712,182400,1508275070,8940,8940,8940,8940,0
|
|
20240712,182300,1508275070,8940,8940,8940,8940,0
|
|
20240712,182200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,182100,1508275070,8940,8940,8940,8940,0
|
|
20240712,182000,1508275070,8940,8940,8940,8940,0
|
|
20240712,181900,1508275070,8940,8940,8940,8940,0
|
|
20240712,181800,1508275070,8940,8940,8940,8940,0
|
|
20240712,181700,1508275070,8940,8940,8940,8940,0
|
|
20240712,181600,1508275070,8940,8940,8940,8940,0
|
|
20240712,181500,1508275070,8940,8940,8940,8940,0
|
|
20240712,181400,1508275070,8940,8940,8940,8940,0
|
|
20240712,181300,1508275070,8940,8940,8940,8940,0
|
|
20240712,181200,1508275070,8940,8940,8940,8940,0
|
|
20240712,181100,1508275070,8940,8940,8940,8940,0
|
|
20240712,181000,1508275070,8940,8940,8940,8940,0
|
|
20240712,180900,1508275070,8940,8940,8940,8940,0
|
|
20240712,180800,1508275070,8940,8940,8940,8940,0
|
|
20240712,180700,1508275070,8940,8940,8940,8940,0
|
|
20240712,180600,1508275070,8940,8940,8940,8940,0
|
|
20240712,180500,1508275070,8940,8940,8940,8940,0
|
|
20240712,180400,1508275070,8940,8940,8940,8940,0
|
|
20240712,180300,1508275070,8940,8940,8940,8940,0
|
|
20240712,180200,1508275070,8940,8940,8940,8940,0
|
|
20240712,180100,1508275070,8940,8940,8940,8940,0
|
|
20240712,180000,1508275070,8940,8940,8940,8940,0
|
|
20240712,175900,1508275070,8940,8940,8940,8940,0
|
|
20240712,175800,1508275070,8940,8940,8940,8940,0
|
|
20240712,175700,1508275070,8940,8940,8940,8940,0
|
|
20240712,175600,1508275070,8940,8940,8940,8940,0
|
|
20240712,175500,1508275070,8940,8940,8940,8940,0
|
|
20240712,175400,1508275070,8940,8940,8940,8940,0
|
|
20240712,175300,1508275070,8940,8940,8940,8940,0
|
|
20240712,175200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,175100,1508275070,8940,8940,8940,8940,0
|
|
20240712,175000,1508275070,8940,8940,8940,8940,0
|
|
20240712,174900,1508275070,8940,8940,8940,8940,0
|
|
20240712,174800,1508275070,8940,8940,8940,8940,0
|
|
20240712,174700,1508275070,8940,8940,8940,8940,0
|
|
20240712,174600,1508275070,8940,8940,8940,8940,0
|
|
20240712,174500,1508275070,8940,8940,8940,8940,0
|
|
20240712,174400,1508275070,8940,8940,8940,8940,0
|
|
20240712,174300,1508275070,8940,8940,8940,8940,0
|
|
20240712,174200,1508275070,8940,8940,8940,8940,0
|
|
20240712,174100,1508275070,8940,8940,8940,8940,0
|
|
20240712,174000,1508275070,8940,8940,8940,8940,0
|
|
20240712,173900,1508275070,8940,8940,8940,8940,0
|
|
20240712,173800,1508275070,8940,8940,8940,8940,0
|
|
20240712,173700,1508275070,8940,8940,8940,8940,0
|
|
20240712,173600,1508275070,8940,8940,8940,8940,0
|
|
20240712,173500,1508275070,8940,8940,8940,8940,0
|
|
20240712,173400,1508275070,8940,8940,8940,8940,0
|
|
20240712,173300,1508275070,8940,8940,8940,8940,0
|
|
20240712,173200,1508275070,8940,8940,8940,8940,0
|
|
20240712,173100,1508275070,8940,8940,8940,8940,0
|
|
20240712,173000,1508275070,8940,8940,8940,8940,0
|
|
20240712,172900,1508275070,8940,8940,8940,8940,0
|
|
20240712,172800,1508275070,8940,8940,8940,8940,0
|
|
20240712,172700,1508275070,8940,8940,8940,8940,0
|
|
20240712,172600,1508275070,8940,8940,8940,8940,0
|
|
20240712,172500,1508275070,8940,8940,8940,8940,0
|
|
20240712,172400,1508275070,8940,8940,8940,8940,0
|
|
20240712,172300,1508275070,8940,8940,8940,8940,0
|
|
20240712,172200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,172100,1508275070,8940,8940,8940,8940,0
|
|
20240712,172000,1508275070,8940,8940,8940,8940,0
|
|
20240712,171900,1508275070,8940,8940,8940,8940,0
|
|
20240712,171800,1508275070,8940,8940,8940,8940,0
|
|
20240712,171700,1508275070,8940,8940,8940,8940,0
|
|
20240712,171600,1508275070,8940,8940,8940,8940,0
|
|
20240712,171500,1508275070,8940,8940,8940,8940,0
|
|
20240712,171400,1508275070,8940,8940,8940,8940,0
|
|
20240712,171300,1508275070,8940,8940,8940,8940,0
|
|
20240712,171200,1508275070,8940,8940,8940,8940,0
|
|
20240712,171100,1508275070,8940,8940,8940,8940,0
|
|
20240712,171000,1508275070,8940,8940,8940,8940,0
|
|
20240712,170900,1508275070,8940,8940,8940,8940,0
|
|
20240712,170800,1508275070,8940,8940,8940,8940,0
|
|
20240712,170700,1508275070,8940,8940,8940,8940,0
|
|
20240712,170600,1508275070,8940,8940,8940,8940,0
|
|
20240712,170500,1508275070,8940,8940,8940,8940,0
|
|
20240712,170400,1508275070,8940,8940,8940,8940,0
|
|
20240712,170300,1508275070,8940,8940,8940,8940,0
|
|
20240712,170200,1508275070,8940,8940,8940,8940,0
|
|
20240712,170100,1508275070,8940,8940,8940,8940,0
|
|
20240712,170000,1508275070,8940,8940,8940,8940,0
|
|
20240712,165900,1508275070,8940,8940,8940,8940,0
|
|
20240712,165800,1508275070,8940,8940,8940,8940,0
|
|
20240712,165700,1508275070,8940,8940,8940,8940,0
|
|
20240712,165600,1508275070,8940,8940,8940,8940,0
|
|
20240712,165500,1508275070,8940,8940,8940,8940,0
|
|
20240712,165400,1508275070,8940,8940,8940,8940,0
|
|
20240712,165300,1508275070,8940,8940,8940,8940,0
|
|
20240712,165200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,165100,1508275070,8940,8940,8940,8940,0
|
|
20240712,165000,1508275070,8940,8940,8940,8940,0
|
|
20240712,164900,1508275070,8940,8940,8940,8940,0
|
|
20240712,164800,1508275070,8940,8940,8940,8940,0
|
|
20240712,164700,1508275070,8940,8940,8940,8940,0
|
|
20240712,164600,1508275070,8940,8940,8940,8940,0
|
|
20240712,164500,1508275070,8940,8940,8940,8940,0
|
|
20240712,164400,1508275070,8940,8940,8940,8940,0
|
|
20240712,164300,1508275070,8940,8940,8940,8940,0
|
|
20240712,164200,1508275070,8940,8940,8940,8940,0
|
|
20240712,164100,1508275070,8940,8940,8940,8940,0
|
|
20240712,164000,1508275070,8940,8940,8940,8940,0
|
|
20240712,163900,1508275070,8940,8940,8940,8940,0
|
|
20240712,163800,1508275070,8940,8940,8940,8940,0
|
|
20240712,163700,1508275070,8940,8940,8940,8940,0
|
|
20240712,163600,1508275070,8940,8940,8940,8940,0
|
|
20240712,163500,1508275070,8940,8940,8940,8940,0
|
|
20240712,163400,1508275070,8940,8940,8940,8940,0
|
|
20240712,163300,1508275070,8940,8940,8940,8940,0
|
|
20240712,163200,1508275070,8940,8940,8940,8940,0
|
|
20240712,163100,1508275070,8940,8940,8940,8940,0
|
|
20240712,163000,1508275070,8940,8940,8940,8940,0
|
|
20240712,162900,1508275070,8940,8940,8940,8940,0
|
|
20240712,162800,1508275070,8940,8940,8940,8940,0
|
|
20240712,162700,1508275070,8940,8940,8940,8940,0
|
|
20240712,162600,1508275070,8940,8940,8940,8940,0
|
|
20240712,162500,1508275070,8940,8940,8940,8940,0
|
|
20240712,162400,1508275070,8940,8940,8940,8940,0
|
|
20240712,162300,1508275070,8940,8940,8940,8940,0
|
|
20240712,162200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,162100,1508275070,8940,8940,8940,8940,0
|
|
20240712,162000,1508275070,8940,8940,8940,8940,0
|
|
20240712,161900,1508275070,8940,8940,8940,8940,0
|
|
20240712,161800,1508275070,8940,8940,8940,8940,0
|
|
20240712,161700,1508275070,8940,8940,8940,8940,0
|
|
20240712,161600,1508275070,8940,8940,8940,8940,0
|
|
20240712,161500,1508275070,8940,8940,8940,8940,0
|
|
20240712,161400,1508275070,8940,8940,8940,8940,0
|
|
20240712,161300,1508275070,8940,8940,8940,8940,0
|
|
20240712,161200,1508275070,8940,8940,8940,8940,0
|
|
20240712,161100,1508275070,8940,8940,8940,8940,0
|
|
20240712,161000,1508275070,8940,8940,8940,8940,0
|
|
20240712,160900,1508275070,8940,8940,8940,8940,0
|
|
20240712,160800,1508275070,8940,8940,8940,8940,0
|
|
20240712,160700,1508275070,8940,8940,8940,8940,0
|
|
20240712,160600,1508275070,8940,8940,8940,8940,0
|
|
20240712,160500,1508275070,8940,8940,8940,8940,0
|
|
20240712,160400,1508275070,8940,8940,8940,8940,0
|
|
20240712,160300,1508275070,8940,8940,8940,8940,0
|
|
20240712,160200,1508275070,8940,8940,8940,8940,0
|
|
20240712,160100,1508275070,8940,8940,8940,8940,0
|
|
20240712,160000,1508275070,8940,8940,8940,8940,0
|
|
20240712,155900,1508275070,8940,8940,8940,8940,0
|
|
20240712,155800,1508275070,8940,8940,8940,8940,0
|
|
20240712,155700,1508275070,8940,8940,8940,8940,0
|
|
20240712,155600,1508275070,8940,8940,8940,8940,0
|
|
20240712,155500,1508275070,8940,8940,8940,8940,0
|
|
20240712,155400,1508275070,8940,8940,8940,8940,0
|
|
20240712,155300,1508275070,8940,8940,8940,8940,0
|
|
20240712,155200,1508275070,8940,8940,8940,8940,5305
|
|
20240712,155100,1508275070,8940,8940,8940,8940,0
|
|
20240712,155000,1508275070,8940,8940,8940,8940,0
|
|
20240712,154900,1508275070,8940,8940,8940,8940,0
|
|
20240712,154800,1508275070,8940,8940,8940,8940,0
|
|
20240712,154700,1508275070,8940,8940,8940,8940,0
|
|
20240712,154600,1508275070,8940,8940,8940,8940,0
|
|
20240712,154500,1508275070,8940,8940,8940,8940,0
|
|
20240712,154400,1508275070,8940,8940,8940,8940,0
|
|
20240712,154300,1508275070,8940,8940,8940,8940,0
|
|
20240712,154200,1508275070,8940,8940,8940,8940,0
|
|
20240712,154100,1508275070,8940,8940,8940,8940,0
|
|
20240712,154000,1508275070,8940,8940,8940,8940,0
|
|
20240712,153900,1508275070,8940,8940,8940,8940,0
|
|
20240712,153800,1508275070,8940,8940,8940,8940,0
|
|
20240712,153700,1508275070,8940,8940,8940,8940,0
|
|
20240712,153600,1508275070,8940,8940,8940,8940,0
|
|
20240712,153500,1508275070,8940,8940,8940,8940,0
|
|
20240712,153400,1508275070,8940,8940,8940,8940,0
|
|
20240712,153300,1508275070,8940,8940,8940,8940,0
|
|
20240712,153200,1508275070,8940,8940,8940,8940,0
|
|
20240712,153100,1508275070,8940,8940,8940,8940,0
|
|
20240712,153000,1508275070,8940,8940,8940,8940,5305
|
|
20240712,152900,1460848370,8940,8940,8940,8940,0
|
|
20240712,152800,1460848370,8940,8940,8940,8940,0
|
|
20240712,152700,1460848370,8940,8940,8940,8940,0
|
|
20240712,152600,1460848370,8940,8940,8940,8940,0
|
|
20240712,152500,1460848370,8940,8940,8940,8940,0
|
|
20240712,152400,1460848370,8940,8940,8940,8940,0
|
|
20240712,152300,1460848370,8940,8940,8940,8940,0
|
|
20240712,152200,1460848370,8940,8940,8940,8940,0
|
|
20240712,152100,1460848370,8940,8940,8940,8940,0
|
|
20240712,152000,1460848370,8940,8940,8940,8940,0
|
|
20240712,151900,1460848370,8940,8960,8960,8930,2681
|
|
20240712,151800,1436877960,8940,8960,9000,8940,11380
|
|
20240712,151700,1335027940,8960,8970,8970,8960,487
|
|
20240712,151600,1330664330,8970,8950,8970,8950,719
|
|
20240712,151500,1324225580,8960,8960,8960,8950,364
|
|
20240712,151400,1320966230,8960,8960,8960,8950,336
|
|
20240712,151300,1317958330,8950,8970,8970,8950,550
|
|
20240712,151200,1313032560,8960,8960,8960,8950,743
|
|
20240712,151100,1306376030,8960,8970,8970,8960,292
|
|
20240712,151000,1303759440,8970,8960,8970,8960,454
|
|
20240712,150900,1299691520,8960,8960,8960,8960,569
|
|
20240712,150800,1294593280,8960,8960,8970,8960,1275
|
|
20240712,150700,1283169180,8970,8970,8970,8960,413
|
|
20240712,150600,1279467850,8970,8960,8970,8960,186
|
|
20240712,150500,1277801280,8960,8960,8970,8960,476
|
|
20240712,150400,1273535800,8960,8960,8980,8960,263
|
|
20240712,150300,1271177520,8980,8970,8980,8960,298
|
|
20240712,150200,1268506290,8960,8960,8960,8960,211
|
|
20240712,150100,1266615730,8960,8960,8970,8960,1746
|
|
20240712,150000,1250960410,8960,8960,8960,8960,920
|
|
20240712,145900,1242717210,8960,8960,8960,8960,723
|
|
20240712,145800,1236239130,8960,8970,8970,8960,384
|
|
20240712,145700,1232796490,8960,8960,8970,8960,1868
|
|
20240712,145600,1216059010,8960,8970,8970,8960,1078
|
|
20240712,145500,1206396510,8960,8970,8970,8960,239
|
|
20240712,145400,1204254910,8960,8960,8960,8950,2116
|
|
20240712,145300,1185310570,8950,8960,8960,8950,481
|
|
20240712,145200,1181004560,8960,8960,8960,8950,402
|
|
20240712,145100,1177405320,8960,8970,8970,8950,3090
|
|
20240712,145000,1149720990,8970,8960,8970,8960,1481
|
|
20240712,144900,1136450590,8970,8970,8970,8970,228
|
|
20240712,144800,1134405430,8970,8970,8970,8960,465
|
|
20240712,144700,1130234880,8960,8970,8970,8960,645
|
|
20240712,144600,1124450230,8970,8970,8970,8960,278
|
|
20240712,144500,1121958500,8970,8980,8980,8970,755
|
|
20240712,144400,1115180140,8980,8990,8990,8970,955
|
|
20240712,144300,1106609960,8980,9000,9000,8980,1449
|
|
20240712,144200,1093581060,9000,9000,9000,9000,573
|
|
20240712,144100,1088424060,9000,8970,9000,8970,593
|
|
20240712,144000,1083104160,8970,8970,8970,8970,0
|
|
20240712,143900,1083104160,8970,9010,9010,8970,18344
|
|
20240712,143800,918149370,9010,9020,9020,9010,2792
|
|
20240712,143700,892978090,9020,9030,9030,9020,5729
|
|
20240712,143600,841300000,9030,9030,9030,9030,0
|
|
20240712,143500,841300000,9030,9030,9030,9030,503
|
|
20240712,143400,836757910,9030,9030,9030,9030,2146
|
|
20240712,143300,817379530,9030,9030,9030,9030,400
|
|
20240712,143200,813767530,9040,9040,9040,9040,0
|
|
20240712,143100,813767530,9040,9040,9040,9040,0
|
|
20240712,143000,813767530,9040,9040,9040,9040,0
|
|
20240712,142900,813767530,9040,9040,9040,9030,216
|
|
20240712,142800,811816480,9040,9040,9040,9030,74
|
|
20240712,142700,811147700,9040,9040,9040,9040,15
|
|
20240712,142600,811012100,9030,9030,9030,9030,27
|
|
20240712,142500,810768290,9030,9040,9040,9030,163
|
|
20240712,142400,809296370,9040,9040,9040,9040,37
|
|
20240712,142300,808961890,9030,9030,9030,9030,26
|
|
20240712,142200,808727110,9030,9040,9040,9030,63
|
|
20240712,142100,808158190,9040,9040,9040,9040,56
|
|
20240712,142000,807651950,9040,9040,9040,9040,12
|
|
20240712,141900,807543470,9040,9040,9040,9040,0
|
|
20240712,141800,807543470,9040,9040,9040,9040,50
|
|
20240712,141700,807091470,9040,9040,9040,9040,10
|
|
20240712,141600,807001070,9040,9030,9040,9030,313
|
|
20240712,141500,804174670,9030,9030,9030,9030,61
|
|
20240712,141400,803623840,9030,9030,9030,9030,0
|
|
20240712,141300,803623840,9030,9040,9040,9030,733
|
|
20240712,141200,797004760,9040,9030,9040,9030,2
|
|
20240712,141100,796986690,9040,9040,9040,9040,0
|
|
20240712,141000,796986690,9040,9040,9040,9040,1
|
|
20240712,140900,796977650,9040,9040,9040,9040,3
|
|
20240712,140800,796950530,9040,9030,9040,9030,603
|
|
20240712,140700,791505410,9030,9030,9030,9030,139
|
|
20240712,140600,790250240,9040,9040,9040,9040,10
|
|
20240712,140500,790159840,9040,9040,9040,9040,34
|
|
20240712,140400,789852480,9030,9030,9030,9030,20
|
|
20240712,140300,789671880,9030,9030,9030,9030,210
|
|
20240712,140200,787775580,9030,9030,9030,9030,652
|
|
20240712,140100,781888020,9030,9030,9030,9030,0
|
|
20240712,140000,781888020,9030,9030,9030,9030,162
|
|
20240712,135900,780425160,9030,9030,9030,9030,500
|
|
20240712,135800,775910160,9030,9050,9050,9030,104
|
|
20240712,135700,774970960,9030,9030,9030,9030,1004
|
|
20240712,135600,765904840,9030,9040,9040,9030,446
|
|
20240712,135500,761875670,9040,9040,9040,9040,31
|
|
20240712,135400,761595430,9040,9040,9040,9040,500
|
|
20240712,135300,757075430,9040,9050,9050,9040,1003
|
|
20240712,135200,748008280,9050,9050,9050,9050,0
|
|
20240712,135100,748008280,9050,9050,9050,9050,0
|
|
20240712,135000,748008280,9050,9050,9050,9050,0
|
|
20240712,134900,748008280,9050,9050,9050,9050,15
|
|
20240712,134800,747872530,9050,9050,9050,9050,2
|
|
20240712,134700,747854430,9050,9050,9050,9050,15
|
|
20240712,134600,747718680,9040,9040,9040,9040,1
|
|
20240712,134500,747709640,9040,9040,9040,9040,20
|
|
20240712,134400,747528840,9050,9050,9050,9050,2
|
|
20240712,134300,747510740,9050,9050,9050,9050,0
|
|
20240712,134200,747510740,9050,9050,9050,9050,89
|
|
20240712,134100,746705290,9050,9050,9050,9050,240
|
|
20240712,134000,744533290,9050,9050,9050,9050,320
|
|
20240712,133900,741637290,9050,9050,9050,9050,16
|
|
20240712,133800,741492490,9050,9050,9050,9050,0
|
|
20240712,133700,741492490,9050,9050,9050,9050,18
|
|
20240712,133600,741329590,9040,9040,9040,9040,60
|
|
20240712,133500,740787190,9050,9050,9050,9050,126
|
|
20240712,133400,739646890,9040,9050,9050,9040,70
|
|
20240712,133300,739013890,9050,9050,9050,9040,21
|
|
20240712,133200,738823960,9050,9050,9050,9050,6
|
|
20240712,133100,738769660,9050,9050,9050,9050,11
|
|
20240712,133000,738670110,9050,9050,9050,9050,257
|
|
20240712,132900,736344260,9050,9050,9050,9050,330
|
|
20240712,132800,733357760,9050,9050,9050,9050,0
|
|
20240712,132700,733357760,9050,9050,9050,9050,0
|
|
20240712,132600,733357760,9050,9050,9050,9050,1
|
|
20240712,132500,733348710,9040,9040,9040,9040,0
|
|
20240712,132400,733348710,9040,9050,9050,9040,1408
|
|
20240712,132300,720615580,9050,9050,9050,9050,10
|
|
20240712,132200,720525080,9050,9050,9050,9050,13
|
|
20240712,132100,720407430,9060,9060,9060,9060,3
|
|
20240712,132000,720380250,9070,9070,9070,9070,0
|
|
20240712,131900,720380250,9070,9070,9070,9070,0
|
|
20240712,131800,720380250,9070,9070,9070,9070,0
|
|
20240712,131700,720380250,9070,9070,9070,9070,0
|
|
20240712,131600,720380250,9070,9070,9070,9070,1
|
|
20240712,131500,720371180,9070,9070,9070,9070,0
|
|
20240712,131400,720371180,9070,9050,9070,9050,3
|
|
20240712,131300,720343990,9050,9050,9050,9050,0
|
|
20240712,131200,720343990,9050,9050,9050,9050,170
|
|
20240712,131100,718805490,9050,9050,9050,9050,0
|
|
20240712,131000,718805490,9050,9050,9050,9050,146
|
|
20240712,130900,717484190,9050,9060,9060,9050,720
|
|
20240712,130800,710967990,9070,9070,9070,9070,271
|
|
20240712,130700,708510020,9070,9070,9070,9050,388
|
|
20240712,130600,704992960,9070,9060,9070,9060,31
|
|
20240712,130500,704711900,9060,9060,9060,9060,60
|
|
20240712,130400,704168300,9070,9070,9070,9070,10
|
|
20240712,130300,704077600,9070,9070,9070,9070,181
|
|
20240712,130200,702435930,9070,9070,9070,9070,4
|
|
20240712,130100,702399650,9070,9070,9070,9070,0
|
|
20240712,130000,702399650,9070,9070,9070,9070,3
|
|
20240712,125900,702372440,9070,9070,9070,9070,0
|
|
20240712,125800,702372440,9070,9070,9070,9070,0
|
|
20240712,125700,702372440,9070,9070,9070,9070,50
|
|
20240712,125600,701918940,9050,9060,9090,9050,400
|
|
20240712,125500,698291890,9060,9060,9060,9060,10
|
|
20240712,125400,698201290,9050,9050,9050,9050,152
|
|
20240712,125300,696825690,9050,9050,9050,9050,0
|
|
20240712,125200,696825690,9050,9070,9070,9050,129
|
|
20240712,125100,695658010,9060,9060,9060,9060,0
|
|
20240712,125000,695658010,9060,9060,9060,9060,839
|
|
20240712,124900,688056670,9060,9060,9060,9060,300
|
|
20240712,124800,685338670,9050,9060,9060,9050,41
|
|
20240712,124700,684967610,9050,9050,9050,9050,0
|
|
20240712,124600,684967610,9050,9050,9050,9050,123
|
|
20240712,124500,683854460,9050,9050,9050,9050,120
|
|
20240712,124400,682768460,9050,9050,9050,9050,200
|
|
20240712,124300,680958460,9050,9050,9050,9050,0
|
|
20240712,124200,680958460,9050,9050,9050,9050,5
|
|
20240712,124100,680913210,9040,9040,9040,9040,100
|
|
20240712,124000,680009210,9040,9040,9040,9040,0
|
|
20240712,123900,680009210,9040,9040,9040,9040,0
|
|
20240712,123800,680009210,9040,9040,9040,9040,0
|
|
20240712,123700,680009210,9040,9040,9040,9040,300
|
|
20240712,123600,677297210,9040,9040,9040,9040,0
|
|
20240712,123500,677297210,9040,9030,9040,9030,625
|
|
20240712,123400,671648960,9030,9030,9030,9030,0
|
|
20240712,123300,671648960,9030,9040,9040,9030,591
|
|
20240712,123200,666307130,9040,9040,9040,9040,1
|
|
20240712,123100,666298090,9040,9040,9040,9030,711
|
|
20240712,123000,659871750,9030,9030,9030,9030,1
|
|
20240712,122900,659862720,9040,9040,9040,9040,0
|
|
20240712,122800,659862720,9040,9040,9040,9040,1
|
|
20240712,122700,659853680,9050,9050,9050,9040,1011
|
|
20240712,122600,650714140,9050,9040,9050,9030,34
|
|
20240712,122500,650406990,9030,9050,9050,9030,204
|
|
20240712,122400,648564770,9050,9050,9050,9050,1
|
|
20240712,122300,648555720,9050,9050,9050,9050,1
|
|
20240712,122200,648546670,9040,9040,9040,9040,1
|
|
20240712,122100,648537630,9030,9030,9030,9030,0
|
|
20240712,122000,648537630,9030,9030,9030,9030,121
|
|
20240712,121900,647445000,9030,9030,9030,9030,0
|
|
20240712,121800,647445000,9030,9030,9030,9030,8
|
|
20240712,121700,647372760,9030,9030,9030,9030,3
|
|
20240712,121600,647345670,9030,9050,9050,9030,8
|
|
20240712,121500,647273410,9030,9030,9030,9030,0
|
|
20240712,121400,647273410,9030,9030,9030,9030,0
|
|
20240712,121300,647273410,9030,9030,9030,9030,0
|
|
20240712,121200,647273410,9030,9030,9030,9030,0
|
|
20240712,121100,647273410,9030,9040,9040,9030,154
|
|
20240712,121000,645881680,9040,9040,9040,9040,31
|
|
20240712,120900,645601440,9040,9040,9040,9040,5
|
|
20240712,120800,645556240,9040,9030,9040,9030,400
|
|
20240712,120700,641941240,9040,9030,9040,9030,81
|
|
20240712,120600,641209800,9030,9030,9030,9030,396
|
|
20240712,120500,637633920,9040,9040,9040,9040,2
|
|
20240712,120400,637615840,9030,9030,9030,9030,0
|
|
20240712,120300,637615840,9030,9030,9030,9030,227
|
|
20240712,120200,635566030,9030,9030,9030,9030,193
|
|
20240712,120100,633823240,9030,9030,9030,9030,0
|
|
20240712,120000,633823240,9030,9030,9030,9030,0
|
|
20240712,115900,633823240,9030,9030,9030,9030,0
|
|
20240712,115800,633823240,9030,9030,9030,9030,100
|
|
20240712,115700,632920240,9030,9030,9030,9030,1
|
|
20240712,115600,632911210,9030,9030,9030,9030,1
|
|
20240712,115500,632902180,9030,9030,9030,9030,210
|
|
20240712,115400,631005880,9040,9040,9040,9040,0
|
|
20240712,115300,631005880,9040,9040,9040,9040,4
|
|
20240712,115200,630969720,9040,9030,9040,9030,74
|
|
20240712,115100,630301400,9030,9030,9030,9030,0
|
|
20240712,115000,630301400,9030,9030,9030,9030,64
|
|
20240712,114900,629723480,9040,9040,9040,9040,210
|
|
20240712,114800,627825080,9040,9040,9040,9040,1
|
|
20240712,114700,627816040,9040,9020,9040,9020,73
|
|
20240712,114600,627157080,9020,9030,9030,9020,303
|
|
20240712,114500,624423960,9030,9030,9030,9030,96
|
|
20240712,114400,623557080,9030,9030,9030,9030,0
|
|
20240712,114300,623557080,9030,9030,9030,9030,0
|
|
20240712,114200,623557080,9030,9020,9030,9020,563
|
|
20240712,114100,618477700,9020,9020,9020,9020,0
|
|
20240712,114000,618477700,9020,9020,9020,9020,30
|
|
20240712,113900,618207100,9020,9020,9020,9020,60
|
|
20240712,113800,617665900,9030,9030,9030,9030,0
|
|
20240712,113700,617665900,9030,9030,9030,9030,2
|
|
20240712,113600,617647840,9030,9030,9030,9030,6
|
|
20240712,113500,617593660,9030,9030,9030,9030,7
|
|
20240712,113400,617530450,9020,9020,9020,9020,201
|
|
20240712,113300,615717430,9030,9030,9030,9030,1
|
|
20240712,113200,615708400,9030,9030,9030,9020,317
|
|
20240712,113100,612846390,9030,9030,9030,9030,0
|
|
20240712,113000,612846390,9030,9030,9030,9030,8
|
|
20240712,112900,612774150,9030,9030,9030,9030,40
|
|
20240712,112800,612412950,9030,9030,9030,9030,313
|
|
20240712,112700,609586560,9030,9040,9040,9030,104
|
|
20240712,112600,608647400,9040,9040,9040,9040,1
|
|
20240712,112500,608638360,9040,9050,9050,9040,36
|
|
20240712,112400,608312610,9030,9030,9030,9030,106
|
|
20240712,112300,607355430,9050,9050,9050,9050,50
|
|
20240712,112200,606902930,9050,9030,9050,9030,106
|
|
20240712,112100,605943730,9050,9030,9050,9030,13
|
|
20240712,112000,605826200,9050,9020,9050,9020,69
|
|
20240712,111900,605203250,9020,9020,9020,9020,68
|
|
20240712,111800,604589890,9020,9020,9020,9010,220
|
|
20240712,111700,602607490,9020,9020,9020,9020,50
|
|
20240712,111600,602156490,9010,9010,9010,9010,2118
|
|
20240712,111500,583073310,9010,9010,9020,9010,107
|
|
20240712,111400,582109230,9020,9020,9020,9010,742
|
|
20240712,111300,575416400,9020,9020,9020,9020,123
|
|
20240712,111200,574306940,9020,9020,9020,9020,2173
|
|
20240712,111100,554706480,9020,9030,9030,9020,1258
|
|
20240712,111000,543359310,9030,9030,9030,9030,520
|
|
20240712,110900,538663710,9030,9040,9040,9030,502
|
|
20240712,110800,534130630,9030,9030,9030,9030,1000
|
|
20240712,110700,525100630,9030,9040,9040,9030,60
|
|
20240712,110600,524558730,9030,9030,9030,9030,270
|
|
20240712,110500,522120630,9030,9030,9030,9030,403
|
|
20240712,110400,518481540,9030,9040,9040,9030,34
|
|
20240712,110300,518174400,9040,9050,9050,9040,250
|
|
20240712,110200,515913900,9050,9050,9050,9050,50
|
|
20240712,110100,515461400,9030,9030,9030,9030,100
|
|
20240712,110000,514558400,9030,9030,9030,9030,727
|
|
20240712,105900,507993590,9050,9050,9050,9050,111
|
|
20240712,105800,506989040,9050,9040,9050,9040,394
|
|
20240712,105700,503425660,9030,9030,9040,9030,541
|
|
20240712,105600,498540420,9030,9030,9030,9030,711
|
|
20240712,105500,492120090,9030,9020,9030,9020,3
|
|
20240712,105400,492093010,9030,9030,9030,9020,163
|
|
20240712,105300,490622620,9020,9020,9030,9020,163
|
|
20240712,105200,489151250,9020,9030,9050,9020,427
|
|
20240712,105100,485296990,9030,9050,9050,9030,313
|
|
20240712,105000,482465560,9050,9030,9050,9030,13
|
|
20240712,104900,482348050,9030,9030,9050,9030,319
|
|
20240712,104800,479467460,9050,9050,9050,9050,0
|
|
20240712,104700,479467460,9050,9050,9050,9050,0
|
|
20240712,104600,479467460,9050,9030,9050,9030,110
|
|
20240712,104500,478474140,9030,9030,9030,9030,98
|
|
20240712,104400,477589200,9030,9030,9030,9030,10
|
|
20240712,104300,477498900,9030,9030,9030,9030,0
|
|
20240712,104200,477498900,9030,9030,9030,9030,0
|
|
20240712,104100,477498900,9030,9040,9050,9030,118
|
|
20240712,104000,476431620,9050,9050,9050,9050,0
|
|
20240712,103900,476431620,9050,9050,9050,9050,2
|
|
20240712,103800,476413520,9030,9030,9030,9030,0
|
|
20240712,103700,476413520,9030,9050,9050,9030,402
|
|
20240712,103600,472783430,9050,9050,9050,9050,301
|
|
20240712,103500,470059380,9030,9030,9030,9030,101
|
|
20240712,103400,469147350,9030,9040,9050,9030,2049
|
|
20240712,103300,450638540,9050,9060,9060,9050,202
|
|
20240712,103200,448810420,9060,9060,9060,9060,1
|
|
20240712,103100,448801360,9050,9050,9050,9050,310
|
|
20240712,103000,445995860,9050,9040,9050,9040,112
|
|
20240712,102900,444983350,9040,9030,9040,9030,647
|
|
20240712,102800,439140820,9040,9050,9050,9040,499
|
|
20240712,102700,434626200,9050,9050,9050,9050,1
|
|
20240712,102600,434617150,9050,9050,9050,9050,0
|
|
20240712,102500,434617150,9050,9050,9050,9050,11
|
|
20240712,102400,434517600,9050,9040,9050,9030,133
|
|
20240712,102300,433314190,9050,9040,9050,9040,115
|
|
20240712,102200,432274540,9040,9040,9040,9040,200
|
|
20240712,102100,430466540,9030,9030,9030,9030,10
|
|
20240712,102000,430376240,9030,9030,9030,9030,0
|
|
20240712,101900,430376240,9030,9030,9030,9030,1
|
|
20240712,101800,430367210,9050,9030,9050,9030,207
|
|
20240712,101700,428497860,9030,9030,9030,9030,275
|
|
20240712,101600,426014610,9030,9040,9040,9020,5943
|
|
20240712,101500,372327340,9050,9050,9050,9050,5
|
|
20240712,101400,372282090,9040,9050,9050,9040,316
|
|
20240712,101300,369425390,9050,9050,9050,9050,58
|
|
20240712,101200,368900490,9050,9050,9050,9050,30
|
|
20240712,101100,368628990,9050,9050,9050,9050,353
|
|
20240712,101000,365434340,9050,9050,9050,9050,8
|
|
20240712,100900,365361940,9040,9050,9050,9040,51
|
|
20240712,100800,364900890,9050,9060,9060,9050,641
|
|
20240712,100700,359099810,9060,9060,9060,9060,12
|
|
20240712,100600,358991090,9060,9050,9060,9050,504
|
|
20240712,100500,354429340,9050,9050,9050,9050,961
|
|
20240712,100400,345732290,9050,9050,9060,9050,409
|
|
20240712,100300,342030640,9060,9060,9060,9060,56
|
|
20240712,100200,341523280,9060,9060,9060,9060,107
|
|
20240712,100100,340553860,9060,9050,9060,9050,3748
|
|
20240712,100000,306634440,9050,9050,9050,9050,64
|
|
20240712,095900,306055240,9050,9050,9050,9050,832
|
|
20240712,095800,298525640,9050,9060,9060,9050,460
|
|
20240712,095700,294362620,9060,9050,9060,9050,1895
|
|
20240712,095600,277212720,9050,9050,9050,9050,1020
|
|
20240712,095500,267981720,9060,9050,9060,9050,227
|
|
20240712,095400,265927000,9050,9060,9060,9050,117
|
|
20240712,095300,264867370,9060,9060,9060,9060,458
|
|
20240712,095200,260717890,9060,9070,9070,9060,90
|
|
20240712,095100,259902480,9070,9070,9070,9070,2
|
|
20240712,095000,259884340,9060,9060,9060,9060,300
|
|
20240712,094900,257166340,9070,9060,9070,9060,6
|
|
20240712,094800,257111960,9060,9060,9070,9060,1440
|
|
20240712,094700,244065410,9060,9070,9070,9060,477
|
|
20240712,094600,239743190,9070,9070,9070,9070,1
|
|
20240712,094500,239734120,9060,9070,9070,9060,1065
|
|
20240712,094400,230084930,9060,9060,9060,9060,0
|
|
20240712,094300,230084930,9060,9060,9070,9060,37
|
|
20240712,094200,229749700,9060,9070,9070,9060,43
|
|
20240712,094100,229359760,9060,9060,9070,9060,474
|
|
20240712,094000,225065300,9060,9070,9070,9060,21
|
|
20240712,093900,224874970,9070,9070,9070,9070,0
|
|
20240712,093800,224874970,9070,9070,9070,9070,16
|
|
20240712,093700,224729850,9080,9080,9080,9080,1
|
|
20240712,093600,224720770,9080,9060,9080,9060,16
|
|
20240712,093500,224575590,9060,9090,9090,9060,56
|
|
20240712,093400,224068190,9060,9060,9060,9060,66
|
|
20240712,093300,223470230,9060,9070,9090,9060,54
|
|
20240712,093200,222980480,9060,9070,9070,9060,741
|
|
20240712,093100,216263850,9070,9080,9080,9070,655
|
|
20240712,093000,210322950,9090,9070,9090,9070,209
|
|
20240712,092900,208427140,9070,9070,9070,9070,0
|
|
20240712,092800,208427140,9070,9070,9080,9070,1043
|
|
20240712,092700,198966130,9060,9060,9060,9050,47
|
|
20240712,092600,198540470,9060,9070,9070,9060,924
|
|
20240712,092500,190169010,9070,9070,9070,9060,199
|
|
20240712,092400,188365840,9080,9080,9080,9070,573
|
|
20240712,092300,183168560,9090,9090,9090,9090,1
|
|
20240712,092200,183159470,9080,9060,9080,9060,743
|
|
20240712,092100,176427870,9060,9090,9090,9060,748
|
|
20240712,092000,169649550,9090,9090,9090,9090,81
|
|
20240712,091900,168913260,9100,9100,9100,9100,104
|
|
20240712,091800,167966860,9110,9090,9110,9070,3800
|
|
20240712,091700,133456540,9090,9070,9090,9070,350
|
|
20240712,091600,130278920,9070,9080,9080,9070,21
|
|
20240712,091500,130088440,9080,9080,9080,9080,0
|
|
20240712,091400,130088440,9080,9070,9080,9060,132
|
|
20240712,091300,128891500,9070,9080,9080,9070,14
|
|
20240712,091200,128764490,9080,9070,9080,9060,800
|
|
20240712,091100,121502390,9080,9080,9080,9070,14
|
|
20240712,091000,121375370,9070,9080,9080,9070,286
|
|
20240712,090900,118780490,9080,9080,9080,9080,249
|
|
20240712,090800,116519570,9080,9060,9080,9050,606
|
|
20240712,090700,111027290,9060,9070,9070,9060,194
|
|
20240712,090600,109269640,9070,9060,9070,9060,7
|
|
20240712,090500,109206190,9070,9070,9070,9070,282
|
|
20240712,090400,106648450,9080,9040,9080,9040,2879
|
|
20240712,090300,80599730,9040,9060,9070,9040,352
|
|
20240712,090200,77416590,9070,9090,9090,9070,174
|
|
20240712,090100,75835210,9090,9050,9090,9020,6762
|
|
20240712,090000,14784200,9050,9060,9120,9050,1631
|