623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192000,111645110,8110,8110,8110,8110,423
|
|
20240712,191900,111645110,8110,8110,8110,8110,0
|
|
20240712,191800,111645110,8110,8110,8110,8110,0
|
|
20240712,191700,111645110,8110,8110,8110,8110,0
|
|
20240712,191600,111645110,8110,8110,8110,8110,0
|
|
20240712,191500,111645110,8110,8110,8110,8110,0
|
|
20240712,191400,111645110,8110,8110,8110,8110,0
|
|
20240712,191300,111645110,8110,8110,8110,8110,0
|
|
20240712,191200,111645110,8110,8110,8110,8110,0
|
|
20240712,191100,111645110,8110,8110,8110,8110,0
|
|
20240712,191000,111645110,8110,8110,8110,8110,0
|
|
20240712,190900,111645110,8110,8110,8110,8110,0
|
|
20240712,190800,111645110,8110,8110,8110,8110,0
|
|
20240712,190700,111645110,8110,8110,8110,8110,0
|
|
20240712,190600,111645110,8110,8110,8110,8110,0
|
|
20240712,190500,111645110,8110,8110,8110,8110,0
|
|
20240712,190400,111645110,8110,8110,8110,8110,0
|
|
20240712,190300,111645110,8110,8110,8110,8110,0
|
|
20240712,190200,111645110,8110,8110,8110,8110,0
|
|
20240712,190100,111645110,8110,8110,8110,8110,0
|
|
20240712,190000,111645110,8110,8110,8110,8110,0
|
|
20240712,185900,111645110,8110,8110,8110,8110,0
|
|
20240712,185800,111645110,8110,8110,8110,8110,0
|
|
20240712,185700,111645110,8110,8110,8110,8110,0
|
|
20240712,185600,111645110,8110,8110,8110,8110,0
|
|
20240712,185500,111645110,8110,8110,8110,8110,0
|
|
20240712,185400,111645110,8110,8110,8110,8110,0
|
|
20240712,185300,111645110,8110,8110,8110,8110,0
|
|
20240712,185200,111645110,8110,8110,8110,8110,0
|
|
20240712,185100,111645110,8110,8110,8110,8110,0
|
|
20240712,185000,111645110,8110,8110,8110,8110,423
|
|
20240712,184900,111645110,8110,8110,8110,8110,0
|
|
20240712,184800,111645110,8110,8110,8110,8110,0
|
|
20240712,184700,111645110,8110,8110,8110,8110,0
|
|
20240712,184600,111645110,8110,8110,8110,8110,0
|
|
20240712,184500,111645110,8110,8110,8110,8110,0
|
|
20240712,184400,111645110,8110,8110,8110,8110,0
|
|
20240712,184300,111645110,8110,8110,8110,8110,0
|
|
20240712,184200,111645110,8110,8110,8110,8110,0
|
|
20240712,184100,111645110,8110,8110,8110,8110,0
|
|
20240712,184000,111645110,8110,8110,8110,8110,0
|
|
20240712,183900,111645110,8110,8110,8110,8110,0
|
|
20240712,183800,111645110,8110,8110,8110,8110,0
|
|
20240712,183700,111645110,8110,8110,8110,8110,0
|
|
20240712,183600,111645110,8110,8110,8110,8110,0
|
|
20240712,183500,111645110,8110,8110,8110,8110,0
|
|
20240712,183400,111645110,8110,8110,8110,8110,0
|
|
20240712,183300,111645110,8110,8110,8110,8110,0
|
|
20240712,183200,111645110,8110,8110,8110,8110,0
|
|
20240712,183100,111645110,8110,8110,8110,8110,0
|
|
20240712,183000,111645110,8110,8110,8110,8110,0
|
|
20240712,182900,111645110,8110,8110,8110,8110,0
|
|
20240712,182800,111645110,8110,8110,8110,8110,0
|
|
20240712,182700,111645110,8110,8110,8110,8110,0
|
|
20240712,182600,111645110,8110,8110,8110,8110,0
|
|
20240712,182500,111645110,8110,8110,8110,8110,0
|
|
20240712,182400,111645110,8110,8110,8110,8110,0
|
|
20240712,182300,111645110,8110,8110,8110,8110,0
|
|
20240712,182200,111645110,8110,8110,8110,8110,0
|
|
20240712,182100,111645110,8110,8110,8110,8110,0
|
|
20240712,182000,111645110,8110,8110,8110,8110,423
|
|
20240712,181900,111645110,8110,8110,8110,8110,0
|
|
20240712,181800,111645110,8110,8110,8110,8110,0
|
|
20240712,181700,111645110,8110,8110,8110,8110,0
|
|
20240712,181600,111645110,8110,8110,8110,8110,0
|
|
20240712,181500,111645110,8110,8110,8110,8110,0
|
|
20240712,181400,111645110,8110,8110,8110,8110,0
|
|
20240712,181300,111645110,8110,8110,8110,8110,0
|
|
20240712,181200,111645110,8110,8110,8110,8110,0
|
|
20240712,181100,111645110,8110,8110,8110,8110,0
|
|
20240712,181000,111645110,8110,8110,8110,8110,0
|
|
20240712,180900,111645110,8110,8110,8110,8110,0
|
|
20240712,180800,111645110,8110,8110,8110,8110,0
|
|
20240712,180700,111645110,8110,8110,8110,8110,0
|
|
20240712,180600,111645110,8110,8110,8110,8110,0
|
|
20240712,180500,111645110,8110,8110,8110,8110,0
|
|
20240712,180400,111645110,8110,8110,8110,8110,0
|
|
20240712,180300,111645110,8110,8110,8110,8110,0
|
|
20240712,180200,111645110,8110,8110,8110,8110,0
|
|
20240712,180100,111645110,8110,8110,8110,8110,0
|
|
20240712,180000,111645110,8110,8110,8110,8110,0
|
|
20240712,175900,111645110,8110,8110,8110,8110,0
|
|
20240712,175800,111645110,8110,8110,8110,8110,0
|
|
20240712,175700,111645110,8110,8110,8110,8110,0
|
|
20240712,175600,111645110,8110,8110,8110,8110,0
|
|
20240712,175500,111645110,8110,8110,8110,8110,0
|
|
20240712,175400,111645110,8110,8110,8110,8110,0
|
|
20240712,175300,111645110,8110,8110,8110,8110,0
|
|
20240712,175200,111645110,8110,8110,8110,8110,0
|
|
20240712,175100,111645110,8110,8110,8110,8110,0
|
|
20240712,175000,111645110,8110,8110,8110,8110,423
|
|
20240712,174900,111645110,8110,8110,8110,8110,0
|
|
20240712,174800,111645110,8110,8110,8110,8110,0
|
|
20240712,174700,111645110,8110,8110,8110,8110,0
|
|
20240712,174600,111645110,8110,8110,8110,8110,0
|
|
20240712,174500,111645110,8110,8110,8110,8110,0
|
|
20240712,174400,111645110,8110,8110,8110,8110,0
|
|
20240712,174300,111645110,8110,8110,8110,8110,0
|
|
20240712,174200,111645110,8110,8110,8110,8110,0
|
|
20240712,174100,111645110,8110,8110,8110,8110,0
|
|
20240712,174000,111645110,8110,8110,8110,8110,0
|
|
20240712,173900,111645110,8110,8110,8110,8110,0
|
|
20240712,173800,111645110,8110,8110,8110,8110,0
|
|
20240712,173700,111645110,8110,8110,8110,8110,0
|
|
20240712,173600,111645110,8110,8110,8110,8110,0
|
|
20240712,173500,111645110,8110,8110,8110,8110,0
|
|
20240712,173400,111645110,8110,8110,8110,8110,0
|
|
20240712,173300,111645110,8110,8110,8110,8110,0
|
|
20240712,173200,111645110,8110,8110,8110,8110,0
|
|
20240712,173100,111645110,8110,8110,8110,8110,0
|
|
20240712,173000,111645110,8110,8110,8110,8110,0
|
|
20240712,172900,111645110,8110,8110,8110,8110,0
|
|
20240712,172800,111645110,8110,8110,8110,8110,0
|
|
20240712,172700,111645110,8110,8110,8110,8110,0
|
|
20240712,172600,111645110,8110,8110,8110,8110,0
|
|
20240712,172500,111645110,8110,8110,8110,8110,0
|
|
20240712,172400,111645110,8110,8110,8110,8110,0
|
|
20240712,172300,111645110,8110,8110,8110,8110,0
|
|
20240712,172200,111645110,8110,8110,8110,8110,0
|
|
20240712,172100,111645110,8110,8110,8110,8110,0
|
|
20240712,172000,111645110,8110,8110,8110,8110,423
|
|
20240712,171900,111645110,8110,8110,8110,8110,0
|
|
20240712,171800,111645110,8110,8110,8110,8110,0
|
|
20240712,171700,111645110,8110,8110,8110,8110,0
|
|
20240712,171600,111645110,8110,8110,8110,8110,0
|
|
20240712,171500,111645110,8110,8110,8110,8110,0
|
|
20240712,171400,111645110,8110,8110,8110,8110,0
|
|
20240712,171300,111645110,8110,8110,8110,8110,0
|
|
20240712,171200,111645110,8110,8110,8110,8110,0
|
|
20240712,171100,111645110,8110,8110,8110,8110,0
|
|
20240712,171000,111645110,8110,8110,8110,8110,0
|
|
20240712,170900,111645110,8110,8110,8110,8110,0
|
|
20240712,170800,111645110,8110,8110,8110,8110,0
|
|
20240712,170700,111645110,8110,8110,8110,8110,0
|
|
20240712,170600,111645110,8110,8110,8110,8110,0
|
|
20240712,170500,111645110,8110,8110,8110,8110,0
|
|
20240712,170400,111645110,8110,8110,8110,8110,0
|
|
20240712,170300,111645110,8110,8110,8110,8110,0
|
|
20240712,170200,111645110,8110,8110,8110,8110,0
|
|
20240712,170100,111645110,8110,8110,8110,8110,0
|
|
20240712,170000,111645110,8110,8110,8110,8110,0
|
|
20240712,165900,111645110,8110,8110,8110,8110,0
|
|
20240712,165800,111645110,8110,8110,8110,8110,0
|
|
20240712,165700,111645110,8110,8110,8110,8110,0
|
|
20240712,165600,111645110,8110,8110,8110,8110,0
|
|
20240712,165500,111645110,8110,8110,8110,8110,0
|
|
20240712,165400,111645110,8110,8110,8110,8110,0
|
|
20240712,165300,111645110,8110,8110,8110,8110,0
|
|
20240712,165200,111645110,8110,8110,8110,8110,0
|
|
20240712,165100,111645110,8110,8110,8110,8110,0
|
|
20240712,165000,111645110,8110,8110,8110,8110,423
|
|
20240712,164900,111645110,8110,8110,8110,8110,0
|
|
20240712,164800,111645110,8110,8110,8110,8110,0
|
|
20240712,164700,111645110,8110,8110,8110,8110,0
|
|
20240712,164600,111645110,8110,8110,8110,8110,0
|
|
20240712,164500,111645110,8110,8110,8110,8110,0
|
|
20240712,164400,111645110,8110,8110,8110,8110,0
|
|
20240712,164300,111645110,8110,8110,8110,8110,0
|
|
20240712,164200,111645110,8110,8110,8110,8110,0
|
|
20240712,164100,111645110,8110,8110,8110,8110,0
|
|
20240712,164000,111645110,8110,8110,8110,8110,0
|
|
20240712,163900,111645110,8110,8110,8110,8110,0
|
|
20240712,163800,111645110,8110,8110,8110,8110,0
|
|
20240712,163700,111645110,8110,8110,8110,8110,0
|
|
20240712,163600,111645110,8110,8110,8110,8110,0
|
|
20240712,163500,111645110,8110,8110,8110,8110,0
|
|
20240712,163400,111645110,8110,8110,8110,8110,0
|
|
20240712,163300,111645110,8110,8110,8110,8110,0
|
|
20240712,163200,111645110,8110,8110,8110,8110,0
|
|
20240712,163100,111645110,8110,8110,8110,8110,0
|
|
20240712,163000,111645110,8110,8110,8110,8110,0
|
|
20240712,162900,111645110,8110,8110,8110,8110,0
|
|
20240712,162800,111645110,8110,8110,8110,8110,0
|
|
20240712,162700,111645110,8110,8110,8110,8110,0
|
|
20240712,162600,111645110,8110,8110,8110,8110,0
|
|
20240712,162500,111645110,8110,8110,8110,8110,0
|
|
20240712,162400,111645110,8110,8110,8110,8110,0
|
|
20240712,162300,111645110,8110,8110,8110,8110,0
|
|
20240712,162200,111645110,8110,8110,8110,8110,0
|
|
20240712,162100,111645110,8110,8110,8110,8110,0
|
|
20240712,162000,111645110,8110,8110,8110,8110,423
|
|
20240712,161900,111645110,8110,8110,8110,8110,0
|
|
20240712,161800,111645110,8110,8110,8110,8110,0
|
|
20240712,161700,111645110,8110,8110,8110,8110,0
|
|
20240712,161600,111645110,8110,8110,8110,8110,0
|
|
20240712,161500,111645110,8110,8110,8110,8110,0
|
|
20240712,161400,111645110,8110,8110,8110,8110,0
|
|
20240712,161300,111645110,8110,8110,8110,8110,0
|
|
20240712,161200,111645110,8110,8110,8110,8110,0
|
|
20240712,161100,111645110,8110,8110,8110,8110,0
|
|
20240712,161000,111645110,8110,8110,8110,8110,0
|
|
20240712,160900,111645110,8110,8110,8110,8110,0
|
|
20240712,160800,111645110,8110,8110,8110,8110,0
|
|
20240712,160700,111645110,8110,8110,8110,8110,0
|
|
20240712,160600,111645110,8110,8110,8110,8110,0
|
|
20240712,160500,111645110,8110,8110,8110,8110,0
|
|
20240712,160400,111645110,8110,8110,8110,8110,0
|
|
20240712,160300,111645110,8110,8110,8110,8110,0
|
|
20240712,160200,111645110,8110,8110,8110,8110,0
|
|
20240712,160100,111645110,8110,8110,8110,8110,0
|
|
20240712,160000,111645110,8110,8110,8110,8110,0
|
|
20240712,155900,111645110,8110,8110,8110,8110,0
|
|
20240712,155800,111645110,8110,8110,8110,8110,0
|
|
20240712,155700,111645110,8110,8110,8110,8110,0
|
|
20240712,155600,111645110,8110,8110,8110,8110,0
|
|
20240712,155500,111645110,8110,8110,8110,8110,0
|
|
20240712,155400,111645110,8110,8110,8110,8110,0
|
|
20240712,155300,111645110,8110,8110,8110,8110,0
|
|
20240712,155200,111645110,8110,8110,8110,8110,0
|
|
20240712,155100,111645110,8110,8110,8110,8110,0
|
|
20240712,155000,111645110,8110,8110,8110,8110,423
|
|
20240712,154900,111645110,8110,8110,8110,8110,0
|
|
20240712,154800,111645110,8110,8110,8110,8110,0
|
|
20240712,154700,111645110,8110,8110,8110,8110,0
|
|
20240712,154600,111645110,8110,8110,8110,8110,0
|
|
20240712,154500,111645110,8110,8110,8110,8110,0
|
|
20240712,154400,111645110,8110,8110,8110,8110,0
|
|
20240712,154300,111645110,8110,8110,8110,8110,0
|
|
20240712,154200,111645110,8110,8110,8110,8110,0
|
|
20240712,154100,111645110,8110,8110,8110,8110,0
|
|
20240712,154000,111645110,8110,8110,8110,8110,0
|
|
20240712,153900,111645110,8110,8110,8110,8110,0
|
|
20240712,153800,111645110,8110,8110,8110,8110,0
|
|
20240712,153700,111645110,8110,8110,8110,8110,0
|
|
20240712,153600,111645110,8110,8110,8110,8110,0
|
|
20240712,153500,111645110,8110,8110,8110,8110,0
|
|
20240712,153400,111645110,8110,8110,8110,8110,0
|
|
20240712,153300,111645110,8110,8110,8110,8110,0
|
|
20240712,153200,111645110,8110,8110,8110,8110,0
|
|
20240712,153100,111645110,8110,8110,8110,8110,0
|
|
20240712,153000,111645110,8110,8110,8110,8110,423
|
|
20240712,152900,108214580,8140,8140,8140,8140,0
|
|
20240712,152800,108214580,8140,8140,8140,8140,0
|
|
20240712,152700,108214580,8140,8140,8140,8140,0
|
|
20240712,152600,108214580,8140,8140,8140,8140,0
|
|
20240712,152500,108214580,8140,8140,8140,8140,0
|
|
20240712,152400,108214580,8140,8140,8140,8140,0
|
|
20240712,152300,108214580,8140,8140,8140,8140,0
|
|
20240712,152200,108214580,8140,8140,8140,8140,0
|
|
20240712,152100,108214580,8140,8140,8140,8140,0
|
|
20240712,152000,108214580,8140,8140,8140,8140,0
|
|
20240712,151900,108214580,8140,8140,8140,8130,14
|
|
20240712,151800,108100740,8120,8120,8120,8120,0
|
|
20240712,151700,108100740,8120,8140,8140,8120,14
|
|
20240712,151600,107987040,8130,8130,8130,8130,5
|
|
20240712,151500,107946390,8120,8120,8120,8120,10
|
|
20240712,151400,107865190,8110,8110,8110,8110,279
|
|
20240712,151300,105602500,8110,8120,8120,8110,93
|
|
20240712,151200,104847390,8120,8120,8120,8120,0
|
|
20240712,151100,104847390,8120,8120,8120,8120,0
|
|
20240712,151000,104847390,8120,8120,8120,8120,15
|
|
20240712,150900,104725590,8140,8140,8140,8140,0
|
|
20240712,150800,104725590,8140,8140,8140,8140,1
|
|
20240712,150700,104717450,8130,8130,8130,8130,0
|
|
20240712,150600,104717450,8130,8130,8130,8130,0
|
|
20240712,150500,104717450,8130,8130,8130,8130,0
|
|
20240712,150400,104717450,8130,8130,8130,8130,0
|
|
20240712,150300,104717450,8130,8130,8130,8130,0
|
|
20240712,150200,104717450,8130,8130,8130,8130,1
|
|
20240712,150100,104709320,8120,8110,8120,8110,47
|
|
20240712,150000,104327710,8110,8110,8110,8110,0
|
|
20240712,145900,104327710,8110,8140,8140,8110,55
|
|
20240712,145800,103880150,8140,8140,8140,8140,0
|
|
20240712,145700,103880150,8140,8140,8140,8140,0
|
|
20240712,145600,103880150,8140,8140,8140,8140,0
|
|
20240712,145500,103880150,8140,8140,8140,8140,0
|
|
20240712,145400,103880150,8140,8140,8140,8140,0
|
|
20240712,145300,103880150,8140,8140,8140,8140,0
|
|
20240712,145200,103880150,8140,8140,8140,8140,0
|
|
20240712,145100,103880150,8140,8140,8140,8140,0
|
|
20240712,145000,103880150,8140,8140,8140,8110,810
|
|
20240712,144900,97310100,8120,8120,8120,8120,60
|
|
20240712,144800,96822900,8120,8120,8120,8120,40
|
|
20240712,144700,96498100,8140,8130,8140,8130,633
|
|
20240712,144600,91345690,8140,8140,8140,8140,377
|
|
20240712,144500,88276910,8140,8130,8140,8130,232
|
|
20240712,144400,86389110,8130,8130,8130,8130,0
|
|
20240712,144300,86389110,8130,8130,8130,8130,25
|
|
20240712,144200,86185860,8140,8140,8140,8140,2
|
|
20240712,144100,86169580,8130,8130,8130,8130,0
|
|
20240712,144000,86169580,8130,8130,8130,8130,0
|
|
20240712,143900,86169580,8130,8130,8130,8130,0
|
|
20240712,143800,86169580,8130,8130,8130,8130,145
|
|
20240712,143700,84990730,8140,8140,8140,8140,0
|
|
20240712,143600,84990730,8140,8140,8140,8140,0
|
|
20240712,143500,84990730,8140,8140,8140,8140,0
|
|
20240712,143400,84990730,8140,8140,8140,8140,0
|
|
20240712,143300,84990730,8140,8140,8140,8140,0
|
|
20240712,143200,84990730,8140,8140,8140,8140,0
|
|
20240712,143100,84990730,8140,8140,8140,8140,0
|
|
20240712,143000,84990730,8140,8140,8140,8140,0
|
|
20240712,142900,84990730,8140,8140,8140,8140,0
|
|
20240712,142800,84990730,8140,8140,8140,8140,0
|
|
20240712,142700,84990730,8140,8140,8140,8140,0
|
|
20240712,142600,84990730,8140,8140,8140,8140,0
|
|
20240712,142500,84990730,8140,8140,8140,8140,0
|
|
20240712,142400,84990730,8140,8140,8140,8140,0
|
|
20240712,142300,84990730,8140,8140,8140,8140,0
|
|
20240712,142200,84990730,8140,8140,8140,8140,0
|
|
20240712,142100,84990730,8140,8140,8140,8140,0
|
|
20240712,142000,84990730,8140,8140,8140,8140,0
|
|
20240712,141900,84990730,8140,8140,8140,8140,0
|
|
20240712,141800,84990730,8140,8140,8140,8140,0
|
|
20240712,141700,84990730,8140,8140,8140,8140,0
|
|
20240712,141600,84990730,8140,8140,8140,8140,0
|
|
20240712,141500,84990730,8140,8140,8140,8140,0
|
|
20240712,141400,84990730,8140,8140,8140,8140,0
|
|
20240712,141300,84990730,8140,8140,8140,8140,0
|
|
20240712,141200,84990730,8140,8140,8140,8140,0
|
|
20240712,141100,84990730,8140,8140,8140,8140,0
|
|
20240712,141000,84990730,8140,8120,8140,8120,413
|
|
20240712,140900,81632720,8120,8120,8120,8120,0
|
|
20240712,140800,81632720,8120,8120,8120,8120,42
|
|
20240712,140700,81291680,8120,8120,8120,8120,1
|
|
20240712,140600,81283560,8130,8130,8130,8130,0
|
|
20240712,140500,81283560,8130,8130,8130,8130,0
|
|
20240712,140400,81283560,8130,8130,8130,8130,0
|
|
20240712,140300,81283560,8130,8130,8130,8130,0
|
|
20240712,140200,81283560,8130,8130,8130,8130,1
|
|
20240712,140100,81275430,8120,8120,8120,8120,0
|
|
20240712,140000,81275430,8120,8120,8120,8120,0
|
|
20240712,135900,81275430,8120,8120,8120,8120,1
|
|
20240712,135800,81267310,8120,8120,8120,8120,0
|
|
20240712,135700,81267310,8120,8120,8120,8120,0
|
|
20240712,135600,81267310,8120,8120,8120,8120,0
|
|
20240712,135500,81267310,8120,8120,8120,8120,0
|
|
20240712,135400,81267310,8120,8120,8120,8120,0
|
|
20240712,135300,81267310,8120,8120,8120,8120,4
|
|
20240712,135200,81234830,8120,8120,8120,8120,0
|
|
20240712,135100,81234830,8120,8120,8120,8120,0
|
|
20240712,135000,81234830,8120,8120,8120,8120,0
|
|
20240712,134900,81234830,8120,8120,8120,8120,0
|
|
20240712,134800,81234830,8120,8120,8120,8120,14
|
|
20240712,134700,81121150,8120,8120,8120,8120,0
|
|
20240712,134600,81121150,8120,8120,8120,8120,0
|
|
20240712,134500,81121150,8120,8120,8120,8120,0
|
|
20240712,134400,81121150,8120,8120,8120,8120,0
|
|
20240712,134300,81121150,8120,8120,8120,8120,4
|
|
20240712,134200,81088670,8130,8130,8130,8130,0
|
|
20240712,134100,81088670,8130,8130,8130,8130,0
|
|
20240712,134000,81088670,8130,8130,8130,8130,0
|
|
20240712,133900,81088670,8130,8130,8130,8130,0
|
|
20240712,133800,81088670,8130,8130,8130,8130,0
|
|
20240712,133700,81088670,8130,8130,8130,8130,0
|
|
20240712,133600,81088670,8130,8130,8130,8130,0
|
|
20240712,133500,81088670,8130,8130,8130,8130,0
|
|
20240712,133400,81088670,8130,8130,8130,8130,0
|
|
20240712,133300,81088670,8130,8130,8130,8130,0
|
|
20240712,133200,81088670,8130,8130,8130,8130,0
|
|
20240712,133100,81088670,8130,8130,8130,8130,0
|
|
20240712,133000,81088670,8130,8130,8130,8130,0
|
|
20240712,132900,81088670,8130,8130,8130,8130,5
|
|
20240712,132800,81048020,8120,8120,8120,8120,0
|
|
20240712,132700,81048020,8120,8120,8120,8120,1
|
|
20240712,132600,81039900,8130,8130,8130,8130,10
|
|
20240712,132500,80958600,8130,8130,8130,8130,0
|
|
20240712,132400,80958600,8130,8130,8130,8130,31
|
|
20240712,132300,80706570,8120,8120,8120,8120,0
|
|
20240712,132200,80706570,8120,8120,8120,8120,0
|
|
20240712,132100,80706570,8120,8120,8120,8120,239
|
|
20240712,132000,78765890,8140,8140,8140,8140,1
|
|
20240712,131900,78757750,8140,8140,8140,8140,0
|
|
20240712,131800,78757750,8140,8140,8140,8140,0
|
|
20240712,131700,78757750,8140,8140,8140,8140,2
|
|
20240712,131600,78741470,8120,8120,8120,8120,0
|
|
20240712,131500,78741470,8120,8120,8120,8120,0
|
|
20240712,131400,78741470,8120,8120,8120,8120,0
|
|
20240712,131300,78741470,8120,8120,8120,8120,0
|
|
20240712,131200,78741470,8120,8120,8120,8120,0
|
|
20240712,131100,78741470,8120,8120,8120,8120,0
|
|
20240712,131000,78741470,8120,8120,8120,8120,0
|
|
20240712,130900,78741470,8120,8120,8120,8120,0
|
|
20240712,130800,78741470,8120,8120,8120,8120,15
|
|
20240712,130700,78619670,8130,8130,8130,8130,127
|
|
20240712,130600,77587160,8140,8140,8140,8140,0
|
|
20240712,130500,77587160,8140,8140,8140,8140,0
|
|
20240712,130400,77587160,8140,8140,8140,8140,0
|
|
20240712,130300,77587160,8140,8140,8140,8140,0
|
|
20240712,130200,77587160,8140,8140,8140,8140,0
|
|
20240712,130100,77587160,8140,8140,8140,8140,0
|
|
20240712,130000,77587160,8140,8140,8140,8140,0
|
|
20240712,125900,77587160,8140,8140,8140,8140,0
|
|
20240712,125800,77587160,8140,8140,8140,8140,2
|
|
20240712,125700,77570880,8120,8120,8120,8120,1
|
|
20240712,125600,77562760,8130,8130,8130,8130,0
|
|
20240712,125500,77562760,8130,8130,8130,8130,0
|
|
20240712,125400,77562760,8130,8130,8130,8130,0
|
|
20240712,125300,77562760,8130,8130,8130,8130,0
|
|
20240712,125200,77562760,8130,8130,8130,8130,0
|
|
20240712,125100,77562760,8130,8130,8130,8130,0
|
|
20240712,125000,77562760,8130,8130,8130,8130,6
|
|
20240712,124900,77513980,8120,8130,8130,8120,54
|
|
20240712,124800,77075090,8130,8130,8130,8130,40
|
|
20240712,124700,76749890,8140,8140,8140,8140,53
|
|
20240712,124600,76318470,8140,8140,8140,8140,0
|
|
20240712,124500,76318470,8140,8140,8140,8140,0
|
|
20240712,124400,76318470,8140,8140,8140,8140,301
|
|
20240712,124300,73868330,8130,8130,8130,8130,0
|
|
20240712,124200,73868330,8130,8130,8130,8130,1
|
|
20240712,124100,73860200,8140,8140,8140,8140,0
|
|
20240712,124000,73860200,8140,8140,8140,8140,0
|
|
20240712,123900,73860200,8140,8140,8140,8140,0
|
|
20240712,123800,73860200,8140,8140,8140,8140,0
|
|
20240712,123700,73860200,8140,8140,8140,8140,0
|
|
20240712,123600,73860200,8140,8140,8140,8140,1
|
|
20240712,123500,73852060,8140,8140,8140,8140,1
|
|
20240712,123400,73843920,8140,8140,8140,8140,0
|
|
20240712,123300,73843920,8140,8140,8140,8140,2
|
|
20240712,123200,73827640,8140,8140,8140,8140,0
|
|
20240712,123100,73827640,8140,8140,8140,8140,0
|
|
20240712,123000,73827640,8140,8140,8140,8140,0
|
|
20240712,122900,73827640,8140,8140,8140,8140,0
|
|
20240712,122800,73827640,8140,8140,8140,8140,0
|
|
20240712,122700,73827640,8140,8140,8140,8140,0
|
|
20240712,122600,73827640,8140,8140,8140,8140,0
|
|
20240712,122500,73827640,8140,8140,8140,8140,0
|
|
20240712,122400,73827640,8140,8140,8140,8140,0
|
|
20240712,122300,73827640,8140,8140,8140,8140,0
|
|
20240712,122200,73827640,8140,8140,8140,8140,0
|
|
20240712,122100,73827640,8140,8140,8140,8140,4
|
|
20240712,122000,73795080,8140,8140,8140,8140,0
|
|
20240712,121900,73795080,8140,8140,8140,8140,0
|
|
20240712,121800,73795080,8140,8140,8140,8140,0
|
|
20240712,121700,73795080,8140,8140,8140,8140,10
|
|
20240712,121600,73713680,8140,8140,8140,8140,0
|
|
20240712,121500,73713680,8140,8140,8140,8140,0
|
|
20240712,121400,73713680,8140,8140,8140,8140,6
|
|
20240712,121300,73664840,8140,8140,8140,8140,217
|
|
20240712,121200,71898460,8120,8120,8120,8120,1
|
|
20240712,121100,71890340,8140,8140,8140,8140,0
|
|
20240712,121000,71890340,8140,8140,8140,8140,10
|
|
20240712,120900,71808940,8110,8110,8110,8110,0
|
|
20240712,120800,71808940,8110,8110,8110,8110,0
|
|
20240712,120700,71808940,8110,8110,8110,8110,251
|
|
20240712,120600,69773330,8120,8120,8120,8120,0
|
|
20240712,120500,69773330,8120,8120,8120,8120,8
|
|
20240712,120400,69708370,8110,8110,8110,8110,0
|
|
20240712,120300,69708370,8110,8110,8110,8110,300
|
|
20240712,120200,67275370,8120,8130,8130,8120,888
|
|
20240712,120100,60062760,8130,8130,8130,8130,0
|
|
20240712,120000,60062760,8130,8130,8130,8130,0
|
|
20240712,115900,60062760,8130,8130,8130,8130,17
|
|
20240712,115800,59924550,8140,8140,8140,8140,0
|
|
20240712,115700,59924550,8140,8140,8140,8140,0
|
|
20240712,115600,59924550,8140,8140,8140,8140,0
|
|
20240712,115500,59924550,8140,8140,8140,8140,0
|
|
20240712,115400,59924550,8140,8140,8140,8140,0
|
|
20240712,115300,59924550,8140,8140,8140,8140,100
|
|
20240712,115200,59110550,8140,8140,8140,8140,246
|
|
20240712,115100,57108110,8140,8140,8140,8140,10
|
|
20240712,115000,57026710,8140,8140,8140,8140,15
|
|
20240712,114900,56904610,8140,8140,8140,8140,0
|
|
20240712,114800,56904610,8140,8140,8140,8140,0
|
|
20240712,114700,56904610,8140,8140,8140,8140,0
|
|
20240712,114600,56904610,8140,8140,8140,8140,140
|
|
20240712,114500,55765010,8130,8130,8130,8130,0
|
|
20240712,114400,55765010,8130,8130,8130,8130,100
|
|
20240712,114300,54952010,8140,8140,8140,8140,0
|
|
20240712,114200,54952010,8140,8140,8140,8140,0
|
|
20240712,114100,54952010,8140,8140,8140,8140,0
|
|
20240712,114000,54952010,8140,8140,8140,8140,0
|
|
20240712,113900,54952010,8140,8140,8140,8140,0
|
|
20240712,113800,54952010,8140,8140,8140,8140,0
|
|
20240712,113700,54952010,8140,8140,8140,8140,0
|
|
20240712,113600,54952010,8140,8140,8140,8140,0
|
|
20240712,113500,54952010,8140,8140,8140,8140,0
|
|
20240712,113400,54952010,8140,8140,8140,8140,0
|
|
20240712,113300,54952010,8140,8140,8140,8140,0
|
|
20240712,113200,54952010,8140,8140,8140,8140,0
|
|
20240712,113100,54952010,8140,8140,8140,8140,0
|
|
20240712,113000,54952010,8140,8140,8140,8140,0
|
|
20240712,112900,54952010,8140,8140,8140,8140,5
|
|
20240712,112800,54911310,8130,8130,8130,8130,0
|
|
20240712,112700,54911310,8130,8130,8130,8130,0
|
|
20240712,112600,54911310,8130,8130,8130,8130,72
|
|
20240712,112500,54325950,8140,8140,8140,8140,0
|
|
20240712,112400,54325950,8140,8140,8140,8140,0
|
|
20240712,112300,54325950,8140,8130,8140,8130,89
|
|
20240712,112200,53602360,8130,8130,8130,8130,4
|
|
20240712,112100,53569840,8140,8130,8140,8130,25
|
|
20240712,112000,53366570,8130,8130,8140,8130,339
|
|
20240712,111900,50610470,8130,8130,8130,8130,83
|
|
20240712,111800,49935680,8170,8170,8170,8170,0
|
|
20240712,111700,49935680,8170,8170,8170,8170,0
|
|
20240712,111600,49935680,8170,8170,8170,8170,0
|
|
20240712,111500,49935680,8170,8170,8170,8170,0
|
|
20240712,111400,49935680,8170,8170,8170,8170,0
|
|
20240712,111300,49935680,8170,8170,8170,8170,0
|
|
20240712,111200,49935680,8170,8170,8170,8170,1
|
|
20240712,111100,49927510,8170,8170,8170,8170,0
|
|
20240712,111000,49927510,8170,8170,8170,8170,0
|
|
20240712,110900,49927510,8170,8150,8170,8150,3
|
|
20240712,110800,49903030,8130,8130,8130,8130,200
|
|
20240712,110700,48277030,8130,8130,8130,8130,0
|
|
20240712,110600,48277030,8130,8130,8130,8130,4
|
|
20240712,110500,48244510,8130,8130,8130,8130,0
|
|
20240712,110400,48244510,8130,8130,8130,8130,0
|
|
20240712,110300,48244510,8130,8130,8130,8130,0
|
|
20240712,110200,48244510,8130,8130,8130,8130,41
|
|
20240712,110100,47911180,8130,8150,8150,8130,303
|
|
20240712,110000,45445850,8150,8150,8150,8150,50
|
|
20240712,105900,45038350,8150,8150,8150,8150,14
|
|
20240712,105800,44924250,8170,8170,8170,8170,0
|
|
20240712,105700,44924250,8170,8170,8170,8170,0
|
|
20240712,105600,44924250,8170,8170,8170,8170,0
|
|
20240712,105500,44924250,8170,8170,8170,8170,0
|
|
20240712,105400,44924250,8170,8170,8170,8170,0
|
|
20240712,105300,44924250,8170,8170,8170,8170,289
|
|
20240712,105200,42563120,8170,8170,8170,8170,0
|
|
20240712,105100,42563120,8170,8170,8170,8170,0
|
|
20240712,105000,42563120,8170,8160,8170,8160,302
|
|
20240712,104900,40097940,8170,8170,8170,8170,0
|
|
20240712,104800,40097940,8170,8170,8170,8170,0
|
|
20240712,104700,40097940,8170,8170,8170,8170,0
|
|
20240712,104600,40097940,8170,8170,8170,8170,0
|
|
20240712,104500,40097940,8170,8170,8170,8170,0
|
|
20240712,104400,40097940,8170,8170,8170,8170,0
|
|
20240712,104300,40097940,8170,8170,8170,8170,0
|
|
20240712,104200,40097940,8170,8170,8170,8170,0
|
|
20240712,104100,40097940,8170,8170,8170,8170,0
|
|
20240712,104000,40097940,8170,8170,8170,8170,0
|
|
20240712,103900,40097940,8170,8170,8170,8170,0
|
|
20240712,103800,40097940,8170,8170,8170,8170,3
|
|
20240712,103700,40073430,8170,8170,8170,8170,0
|
|
20240712,103600,40073430,8170,8170,8170,8170,0
|
|
20240712,103500,40073430,8170,8170,8170,8170,0
|
|
20240712,103400,40073430,8170,8170,8170,8170,0
|
|
20240712,103300,40073430,8170,8170,8170,8170,16
|
|
20240712,103200,39942710,8170,8170,8170,8170,2
|
|
20240712,103100,39926370,8160,8150,8160,8150,29
|
|
20240712,103000,39689750,8140,8140,8140,8140,18
|
|
20240712,102900,39543230,8140,8140,8140,8140,145
|
|
20240712,102800,38362930,8150,8150,8150,8150,66
|
|
20240712,102700,37825030,8150,8150,8150,8150,0
|
|
20240712,102600,37825030,8150,8150,8150,8150,0
|
|
20240712,102500,37825030,8150,8150,8150,8150,1
|
|
20240712,102400,37816880,8150,8150,8150,8150,53
|
|
20240712,102300,37384930,8160,8160,8160,8160,0
|
|
20240712,102200,37384930,8160,8160,8160,8160,0
|
|
20240712,102100,37384930,8160,8160,8160,8160,0
|
|
20240712,102000,37384930,8160,8160,8160,8160,1
|
|
20240712,101900,37376770,8150,8150,8150,8150,0
|
|
20240712,101800,37376770,8150,8150,8150,8150,316
|
|
20240712,101700,34801370,8150,8150,8150,8150,0
|
|
20240712,101600,34801370,8150,8150,8150,8150,102
|
|
20240712,101500,33970070,8150,8150,8150,8150,0
|
|
20240712,101400,33970070,8150,8160,8160,8150,17
|
|
20240712,101300,33831440,8160,8170,8170,8160,63
|
|
20240712,101200,33317350,8170,8170,8170,8170,0
|
|
20240712,101100,33317350,8170,8160,8170,8160,13
|
|
20240712,101000,33211180,8170,8170,8170,8170,2
|
|
20240712,100900,33194840,8170,8170,8170,8170,14
|
|
20240712,100800,33080460,8170,8170,8170,8170,0
|
|
20240712,100700,33080460,8170,8170,8170,8170,0
|
|
20240712,100600,33080460,8170,8170,8170,8170,0
|
|
20240712,100500,33080460,8170,8170,8170,8170,0
|
|
20240712,100400,33080460,8170,8170,8170,8170,0
|
|
20240712,100300,33080460,8170,8170,8170,8170,0
|
|
20240712,100200,33080460,8170,8170,8170,8170,0
|
|
20240712,100100,33080460,8170,8170,8170,8170,0
|
|
20240712,100000,33080460,8170,8170,8170,8170,2
|
|
20240712,095900,33064120,8150,8170,8170,8150,18
|
|
20240712,095800,32917220,8170,8170,8170,8170,1
|
|
20240712,095700,32909050,8170,8170,8170,8150,62
|
|
20240712,095600,32403670,8150,8150,8150,8150,0
|
|
20240712,095500,32403670,8150,8150,8150,8150,0
|
|
20240712,095400,32403670,8150,8150,8150,8150,5
|
|
20240712,095300,32362920,8150,8170,8170,8150,38
|
|
20240712,095200,32053200,8160,8160,8160,8160,500
|
|
20240712,095100,27973200,8170,8170,8170,8170,1
|
|
20240712,095000,27965030,8170,8170,8170,8170,0
|
|
20240712,094900,27965030,8170,8170,8170,8170,0
|
|
20240712,094800,27965030,8170,8170,8170,8170,6
|
|
20240712,094700,27916010,8170,8170,8170,8170,0
|
|
20240712,094600,27916010,8170,8170,8170,8170,0
|
|
20240712,094500,27916010,8170,8160,8170,8160,1050
|
|
20240712,094400,19337520,8150,8150,8150,8150,13
|
|
20240712,094300,19231570,8150,8150,8150,8150,0
|
|
20240712,094200,19231570,8150,8150,8150,8150,1
|
|
20240712,094100,19223420,8140,8170,8170,8140,112
|
|
20240712,094000,18310640,8170,8170,8170,8170,0
|
|
20240712,093900,18310640,8170,8170,8170,8170,1
|
|
20240712,093800,18302470,8150,8150,8150,8150,50
|
|
20240712,093700,17894970,8150,8170,8170,8150,2
|
|
20240712,093600,17878650,8150,8150,8150,8150,56
|
|
20240712,093500,17422250,8150,8150,8150,8150,1
|
|
20240712,093400,17414100,8170,8140,8170,8140,9
|
|
20240712,093300,17340810,8170,8170,8170,8170,0
|
|
20240712,093200,17340810,8170,8170,8170,8170,24
|
|
20240712,093100,17144730,8170,8160,8170,8160,3
|
|
20240712,093000,17120240,8140,8140,8140,8140,10
|
|
20240712,092900,17038840,8140,8140,8140,8140,0
|
|
20240712,092800,17038840,8140,8140,8140,8140,278
|
|
20240712,092700,14775920,8150,8150,8150,8150,30
|
|
20240712,092600,14531420,8160,8150,8160,8150,71
|
|
20240712,092500,13952760,8150,8150,8150,8150,2
|
|
20240712,092400,13936460,8150,8170,8170,8150,255
|
|
20240712,092300,11858010,8160,8160,8160,8160,94
|
|
20240712,092200,11090970,8160,8160,8160,8160,17
|
|
20240712,092100,10952250,8170,8160,8170,8160,11
|
|
20240712,092000,10862400,8170,8170,8170,8170,5
|
|
20240712,091900,10821550,8170,8160,8170,8160,15
|
|
20240712,091800,10699010,8180,8180,8180,8180,101
|
|
20240712,091700,9872830,8180,8180,8180,8180,50
|
|
20240712,091600,9463830,8190,8190,8190,8190,260
|
|
20240712,091500,7334430,8190,8190,8190,8190,203
|
|
20240712,091400,5671860,8190,8190,8190,8190,0
|
|
20240712,091300,5671860,8190,8190,8190,8190,0
|
|
20240712,091200,5671860,8190,8190,8190,8190,0
|
|
20240712,091100,5671860,8190,8170,8190,8170,121
|
|
20240712,091000,4681390,8200,8200,8200,8200,24
|
|
20240712,090900,4484590,8190,8190,8190,8190,54
|
|
20240712,090800,4042330,8190,8190,8200,8140,44
|
|
20240712,090700,3683960,8140,8200,8200,8140,168
|
|
20240712,090600,2316380,8170,8180,8180,8170,65
|
|
20240712,090500,1784730,8200,8200,8200,8200,5
|
|
20240712,090400,1743730,8200,8200,8200,8200,14
|
|
20240712,090300,1628930,8200,8200,8200,8200,5
|
|
20240712,090200,1587930,8190,8190,8190,8190,100
|
|
20240712,090100,768930,8190,8180,8190,8180,2
|
|
20240712,090000,752560,8180,8180,8180,8180,92
|