679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,201600,80463920,8050,8050,8050,8050,140
|
|
20240712,201500,80463920,8050,8050,8050,8050,0
|
|
20240712,201400,80463920,8050,8050,8050,8050,0
|
|
20240712,201300,80463920,8050,8050,8050,8050,0
|
|
20240712,201200,80463920,8050,8050,8050,8050,0
|
|
20240712,201100,80463920,8050,8050,8050,8050,0
|
|
20240712,201000,80463920,8050,8050,8050,8050,0
|
|
20240712,200900,80463920,8050,8050,8050,8050,0
|
|
20240712,200800,80463920,8050,8050,8050,8050,0
|
|
20240712,200700,80463920,8050,8050,8050,8050,0
|
|
20240712,200600,80463920,8050,8050,8050,8050,0
|
|
20240712,200500,80463920,8050,8050,8050,8050,0
|
|
20240712,200400,80463920,8050,8050,8050,8050,0
|
|
20240712,200300,80463920,8050,8050,8050,8050,0
|
|
20240712,200200,80463920,8050,8050,8050,8050,0
|
|
20240712,200100,80463920,8050,8050,8050,8050,0
|
|
20240712,200000,80463920,8050,8050,8050,8050,0
|
|
20240712,195900,80463920,8050,8050,8050,8050,0
|
|
20240712,195800,80463920,8050,8050,8050,8050,0
|
|
20240712,195700,80463920,8050,8050,8050,8050,0
|
|
20240712,195600,80463920,8050,8050,8050,8050,0
|
|
20240712,195500,80463920,8050,8050,8050,8050,0
|
|
20240712,195400,80463920,8050,8050,8050,8050,0
|
|
20240712,195300,80463920,8050,8050,8050,8050,0
|
|
20240712,195200,80463920,8050,8050,8050,8050,0
|
|
20240712,195100,80463920,8050,8050,8050,8050,0
|
|
20240712,195000,80463920,8050,8050,8050,8050,0
|
|
20240712,194900,80463920,8050,8050,8050,8050,0
|
|
20240712,194800,80463920,8050,8050,8050,8050,0
|
|
20240712,194700,80463920,8050,8050,8050,8050,0
|
|
20240712,194600,80463920,8050,8050,8050,8050,140
|
|
20240712,194500,80463920,8050,8050,8050,8050,0
|
|
20240712,194400,80463920,8050,8050,8050,8050,0
|
|
20240712,194300,80463920,8050,8050,8050,8050,0
|
|
20240712,194200,80463920,8050,8050,8050,8050,0
|
|
20240712,194100,80463920,8050,8050,8050,8050,0
|
|
20240712,194000,80463920,8050,8050,8050,8050,0
|
|
20240712,193900,80463920,8050,8050,8050,8050,0
|
|
20240712,193800,80463920,8050,8050,8050,8050,0
|
|
20240712,193700,80463920,8050,8050,8050,8050,0
|
|
20240712,193600,80463920,8050,8050,8050,8050,0
|
|
20240712,193500,80463920,8050,8050,8050,8050,0
|
|
20240712,193400,80463920,8050,8050,8050,8050,0
|
|
20240712,193300,80463920,8050,8050,8050,8050,0
|
|
20240712,193200,80463920,8050,8050,8050,8050,0
|
|
20240712,193100,80463920,8050,8050,8050,8050,0
|
|
20240712,193000,80463920,8050,8050,8050,8050,0
|
|
20240712,192900,80463920,8050,8050,8050,8050,0
|
|
20240712,192800,80463920,8050,8050,8050,8050,0
|
|
20240712,192700,80463920,8050,8050,8050,8050,0
|
|
20240712,192600,80463920,8050,8050,8050,8050,0
|
|
20240712,192500,80463920,8050,8050,8050,8050,0
|
|
20240712,192400,80463920,8050,8050,8050,8050,0
|
|
20240712,192300,80463920,8050,8050,8050,8050,0
|
|
20240712,192200,80463920,8050,8050,8050,8050,0
|
|
20240712,192100,80463920,8050,8050,8050,8050,0
|
|
20240712,192000,80463920,8050,8050,8050,8050,0
|
|
20240712,191900,80463920,8050,8050,8050,8050,0
|
|
20240712,191800,80463920,8050,8050,8050,8050,0
|
|
20240712,191700,80463920,8050,8050,8050,8050,0
|
|
20240712,191600,80463920,8050,8050,8050,8050,140
|
|
20240712,191500,80463920,8050,8050,8050,8050,0
|
|
20240712,191400,80463920,8050,8050,8050,8050,0
|
|
20240712,191300,80463920,8050,8050,8050,8050,0
|
|
20240712,191200,80463920,8050,8050,8050,8050,0
|
|
20240712,191100,80463920,8050,8050,8050,8050,0
|
|
20240712,191000,80463920,8050,8050,8050,8050,0
|
|
20240712,190900,80463920,8050,8050,8050,8050,0
|
|
20240712,190800,80463920,8050,8050,8050,8050,0
|
|
20240712,190700,80463920,8050,8050,8050,8050,0
|
|
20240712,190600,80463920,8050,8050,8050,8050,0
|
|
20240712,190500,80463920,8050,8050,8050,8050,0
|
|
20240712,190400,80463920,8050,8050,8050,8050,0
|
|
20240712,190300,80463920,8050,8050,8050,8050,0
|
|
20240712,190200,80463920,8050,8050,8050,8050,0
|
|
20240712,190100,80463920,8050,8050,8050,8050,0
|
|
20240712,190000,80463920,8050,8050,8050,8050,0
|
|
20240712,185900,80463920,8050,8050,8050,8050,0
|
|
20240712,185800,80463920,8050,8050,8050,8050,0
|
|
20240712,185700,80463920,8050,8050,8050,8050,0
|
|
20240712,185600,80463920,8050,8050,8050,8050,0
|
|
20240712,185500,80463920,8050,8050,8050,8050,0
|
|
20240712,185400,80463920,8050,8050,8050,8050,0
|
|
20240712,185300,80463920,8050,8050,8050,8050,0
|
|
20240712,185200,80463920,8050,8050,8050,8050,0
|
|
20240712,185100,80463920,8050,8050,8050,8050,0
|
|
20240712,185000,80463920,8050,8050,8050,8050,0
|
|
20240712,184900,80463920,8050,8050,8050,8050,0
|
|
20240712,184800,80463920,8050,8050,8050,8050,0
|
|
20240712,184700,80463920,8050,8050,8050,8050,0
|
|
20240712,184600,80463920,8050,8050,8050,8050,140
|
|
20240712,184500,80463920,8050,8050,8050,8050,0
|
|
20240712,184400,80463920,8050,8050,8050,8050,0
|
|
20240712,184300,80463920,8050,8050,8050,8050,0
|
|
20240712,184200,80463920,8050,8050,8050,8050,0
|
|
20240712,184100,80463920,8050,8050,8050,8050,0
|
|
20240712,184000,80463920,8050,8050,8050,8050,0
|
|
20240712,183900,80463920,8050,8050,8050,8050,0
|
|
20240712,183800,80463920,8050,8050,8050,8050,0
|
|
20240712,183700,80463920,8050,8050,8050,8050,0
|
|
20240712,183600,80463920,8050,8050,8050,8050,0
|
|
20240712,183500,80463920,8050,8050,8050,8050,0
|
|
20240712,183400,80463920,8050,8050,8050,8050,0
|
|
20240712,183300,80463920,8050,8050,8050,8050,0
|
|
20240712,183200,80463920,8050,8050,8050,8050,0
|
|
20240712,183100,80463920,8050,8050,8050,8050,0
|
|
20240712,183000,80463920,8050,8050,8050,8050,0
|
|
20240712,182900,80463920,8050,8050,8050,8050,0
|
|
20240712,182800,80463920,8050,8050,8050,8050,0
|
|
20240712,182700,80463920,8050,8050,8050,8050,0
|
|
20240712,182600,80463920,8050,8050,8050,8050,0
|
|
20240712,182500,80463920,8050,8050,8050,8050,0
|
|
20240712,182400,80463920,8050,8050,8050,8050,0
|
|
20240712,182300,80463920,8050,8050,8050,8050,0
|
|
20240712,182200,80463920,8050,8050,8050,8050,0
|
|
20240712,182100,80463920,8050,8050,8050,8050,0
|
|
20240712,182000,80463920,8050,8050,8050,8050,0
|
|
20240712,181900,80463920,8050,8050,8050,8050,0
|
|
20240712,181800,80463920,8050,8050,8050,8050,0
|
|
20240712,181700,80463920,8050,8050,8050,8050,0
|
|
20240712,181600,80463920,8050,8050,8050,8050,140
|
|
20240712,181500,80463920,8050,8050,8050,8050,0
|
|
20240712,181400,80463920,8050,8050,8050,8050,0
|
|
20240712,181300,80463920,8050,8050,8050,8050,0
|
|
20240712,181200,80463920,8050,8050,8050,8050,0
|
|
20240712,181100,80463920,8050,8050,8050,8050,0
|
|
20240712,181000,80463920,8050,8050,8050,8050,0
|
|
20240712,180900,80463920,8050,8050,8050,8050,0
|
|
20240712,180800,80463920,8050,8050,8050,8050,0
|
|
20240712,180700,80463920,8050,8050,8050,8050,0
|
|
20240712,180600,80463920,8050,8050,8050,8050,0
|
|
20240712,180500,80463920,8050,8050,8050,8050,0
|
|
20240712,180400,80463920,8050,8050,8050,8050,0
|
|
20240712,180300,80463920,8050,8050,8050,8050,0
|
|
20240712,180200,80463920,8050,8050,8050,8050,0
|
|
20240712,180100,80463920,8050,8050,8050,8050,0
|
|
20240712,180000,80463920,8050,8050,8050,8050,0
|
|
20240712,175900,80463920,8050,8050,8050,8050,0
|
|
20240712,175800,80463920,8050,8050,8050,8050,0
|
|
20240712,175700,80463920,8050,8050,8050,8050,0
|
|
20240712,175600,80463920,8050,8050,8050,8050,0
|
|
20240712,175500,80463920,8050,8050,8050,8050,0
|
|
20240712,175400,80463920,8050,8050,8050,8050,0
|
|
20240712,175300,80463920,8050,8050,8050,8050,0
|
|
20240712,175200,80463920,8050,8050,8050,8050,0
|
|
20240712,175100,80463920,8050,8050,8050,8050,0
|
|
20240712,175000,80463920,8050,8050,8050,8050,0
|
|
20240712,174900,80463920,8050,8050,8050,8050,0
|
|
20240712,174800,80463920,8050,8050,8050,8050,0
|
|
20240712,174700,80463920,8050,8050,8050,8050,0
|
|
20240712,174600,80463920,8050,8050,8050,8050,140
|
|
20240712,174500,80463920,8050,8050,8050,8050,0
|
|
20240712,174400,80463920,8050,8050,8050,8050,0
|
|
20240712,174300,80463920,8050,8050,8050,8050,0
|
|
20240712,174200,80463920,8050,8050,8050,8050,0
|
|
20240712,174100,80463920,8050,8050,8050,8050,0
|
|
20240712,174000,80463920,8050,8050,8050,8050,0
|
|
20240712,173900,80463920,8050,8050,8050,8050,0
|
|
20240712,173800,80463920,8050,8050,8050,8050,0
|
|
20240712,173700,80463920,8050,8050,8050,8050,0
|
|
20240712,173600,80463920,8050,8050,8050,8050,0
|
|
20240712,173500,80463920,8050,8050,8050,8050,0
|
|
20240712,173400,80463920,8050,8050,8050,8050,0
|
|
20240712,173300,80463920,8050,8050,8050,8050,0
|
|
20240712,173200,80463920,8050,8050,8050,8050,0
|
|
20240712,173100,80463920,8050,8050,8050,8050,0
|
|
20240712,173000,80463920,8050,8050,8050,8050,0
|
|
20240712,172900,80463920,8050,8050,8050,8050,0
|
|
20240712,172800,80463920,8050,8050,8050,8050,0
|
|
20240712,172700,80463920,8050,8050,8050,8050,0
|
|
20240712,172600,80463920,8050,8050,8050,8050,0
|
|
20240712,172500,80463920,8050,8050,8050,8050,0
|
|
20240712,172400,80463920,8050,8050,8050,8050,0
|
|
20240712,172300,80463920,8050,8050,8050,8050,0
|
|
20240712,172200,80463920,8050,8050,8050,8050,0
|
|
20240712,172100,80463920,8050,8050,8050,8050,0
|
|
20240712,172000,80463920,8050,8050,8050,8050,0
|
|
20240712,171900,80463920,8050,8050,8050,8050,0
|
|
20240712,171800,80463920,8050,8050,8050,8050,0
|
|
20240712,171700,80463920,8050,8050,8050,8050,0
|
|
20240712,171600,80463920,8050,8050,8050,8050,140
|
|
20240712,171500,80463920,8050,8050,8050,8050,0
|
|
20240712,171400,80463920,8050,8050,8050,8050,0
|
|
20240712,171300,80463920,8050,8050,8050,8050,0
|
|
20240712,171200,80463920,8050,8050,8050,8050,0
|
|
20240712,171100,80463920,8050,8050,8050,8050,0
|
|
20240712,171000,80463920,8050,8050,8050,8050,0
|
|
20240712,170900,80463920,8050,8050,8050,8050,0
|
|
20240712,170800,80463920,8050,8050,8050,8050,0
|
|
20240712,170700,80463920,8050,8050,8050,8050,0
|
|
20240712,170600,80463920,8050,8050,8050,8050,0
|
|
20240712,170500,80463920,8050,8050,8050,8050,0
|
|
20240712,170400,80463920,8050,8050,8050,8050,0
|
|
20240712,170300,80463920,8050,8050,8050,8050,0
|
|
20240712,170200,80463920,8050,8050,8050,8050,0
|
|
20240712,170100,80463920,8050,8050,8050,8050,0
|
|
20240712,170000,80463920,8050,8050,8050,8050,0
|
|
20240712,165900,80463920,8050,8050,8050,8050,0
|
|
20240712,165800,80463920,8050,8050,8050,8050,0
|
|
20240712,165700,80463920,8050,8050,8050,8050,0
|
|
20240712,165600,80463920,8050,8050,8050,8050,0
|
|
20240712,165500,80463920,8050,8050,8050,8050,0
|
|
20240712,165400,80463920,8050,8050,8050,8050,0
|
|
20240712,165300,80463920,8050,8050,8050,8050,0
|
|
20240712,165200,80463920,8050,8050,8050,8050,0
|
|
20240712,165100,80463920,8050,8050,8050,8050,0
|
|
20240712,165000,80463920,8050,8050,8050,8050,0
|
|
20240712,164900,80463920,8050,8050,8050,8050,0
|
|
20240712,164800,80463920,8050,8050,8050,8050,0
|
|
20240712,164700,80463920,8050,8050,8050,8050,0
|
|
20240712,164600,80463920,8050,8050,8050,8050,140
|
|
20240712,164500,80463920,8050,8050,8050,8050,0
|
|
20240712,164400,80463920,8050,8050,8050,8050,0
|
|
20240712,164300,80463920,8050,8050,8050,8050,0
|
|
20240712,164200,80463920,8050,8050,8050,8050,0
|
|
20240712,164100,80463920,8050,8050,8050,8050,0
|
|
20240712,164000,80463920,8050,8050,8050,8050,0
|
|
20240712,163900,80463920,8050,8050,8050,8050,0
|
|
20240712,163800,80463920,8050,8050,8050,8050,0
|
|
20240712,163700,80463920,8050,8050,8050,8050,0
|
|
20240712,163600,80463920,8050,8050,8050,8050,0
|
|
20240712,163500,80463920,8050,8050,8050,8050,0
|
|
20240712,163400,80463920,8050,8050,8050,8050,0
|
|
20240712,163300,80463920,8050,8050,8050,8050,0
|
|
20240712,163200,80463920,8050,8050,8050,8050,0
|
|
20240712,163100,80463920,8050,8050,8050,8050,0
|
|
20240712,163000,80463920,8050,8050,8050,8050,0
|
|
20240712,162900,80463920,8050,8050,8050,8050,0
|
|
20240712,162800,80463920,8050,8050,8050,8050,0
|
|
20240712,162700,80463920,8050,8050,8050,8050,0
|
|
20240712,162600,80463920,8050,8050,8050,8050,0
|
|
20240712,162500,80463920,8050,8050,8050,8050,0
|
|
20240712,162400,80463920,8050,8050,8050,8050,0
|
|
20240712,162300,80463920,8050,8050,8050,8050,0
|
|
20240712,162200,80463920,8050,8050,8050,8050,0
|
|
20240712,162100,80463920,8050,8050,8050,8050,0
|
|
20240712,162000,80463920,8050,8050,8050,8050,0
|
|
20240712,161900,80463920,8050,8050,8050,8050,0
|
|
20240712,161800,80463920,8050,8050,8050,8050,0
|
|
20240712,161700,80463920,8050,8050,8050,8050,0
|
|
20240712,161600,80463920,8050,8050,8050,8050,140
|
|
20240712,161500,80463920,8050,8050,8050,8050,0
|
|
20240712,161400,80463920,8050,8050,8050,8050,0
|
|
20240712,161300,80463920,8050,8050,8050,8050,0
|
|
20240712,161200,80463920,8050,8050,8050,8050,0
|
|
20240712,161100,80463920,8050,8050,8050,8050,0
|
|
20240712,161000,80463920,8050,8050,8050,8050,0
|
|
20240712,160900,80463920,8050,8050,8050,8050,0
|
|
20240712,160800,80463920,8050,8050,8050,8050,0
|
|
20240712,160700,80463920,8050,8050,8050,8050,0
|
|
20240712,160600,80463920,8050,8050,8050,8050,0
|
|
20240712,160500,80463920,8050,8050,8050,8050,0
|
|
20240712,160400,80463920,8050,8050,8050,8050,0
|
|
20240712,160300,80463920,8050,8050,8050,8050,0
|
|
20240712,160200,80463920,8050,8050,8050,8050,0
|
|
20240712,160100,80463920,8050,8050,8050,8050,0
|
|
20240712,160000,80463920,8050,8050,8050,8050,0
|
|
20240712,155900,80463920,8050,8050,8050,8050,0
|
|
20240712,155800,80463920,8050,8050,8050,8050,0
|
|
20240712,155700,80463920,8050,8050,8050,8050,0
|
|
20240712,155600,80463920,8050,8050,8050,8050,0
|
|
20240712,155500,80463920,8050,8050,8050,8050,0
|
|
20240712,155400,80463920,8050,8050,8050,8050,0
|
|
20240712,155300,80463920,8050,8050,8050,8050,0
|
|
20240712,155200,80463920,8050,8050,8050,8050,0
|
|
20240712,155100,80463920,8050,8050,8050,8050,0
|
|
20240712,155000,80463920,8050,8050,8050,8050,0
|
|
20240712,154900,80463920,8050,8050,8050,8050,0
|
|
20240712,154800,80463920,8050,8050,8050,8050,0
|
|
20240712,154700,80463920,8050,8050,8050,8050,0
|
|
20240712,154600,80463920,8050,8050,8050,8050,140
|
|
20240712,154500,80463920,8050,8050,8050,8050,0
|
|
20240712,154400,80463920,8050,8050,8050,8050,0
|
|
20240712,154300,80463920,8050,8050,8050,8050,0
|
|
20240712,154200,80463920,8050,8050,8050,8050,0
|
|
20240712,154100,80463920,8050,8050,8050,8050,0
|
|
20240712,154000,80463920,8050,8050,8050,8050,0
|
|
20240712,153900,80463920,8050,8050,8050,8050,0
|
|
20240712,153800,80463920,8050,8050,8050,8050,0
|
|
20240712,153700,80463920,8050,8050,8050,8050,0
|
|
20240712,153600,80463920,8050,8050,8050,8050,0
|
|
20240712,153500,80463920,8050,8050,8050,8050,0
|
|
20240712,153400,80463920,8050,8050,8050,8050,0
|
|
20240712,153300,80463920,8050,8050,8050,8050,0
|
|
20240712,153200,80463920,8050,8050,8050,8050,0
|
|
20240712,153100,80463920,8050,8050,8050,8050,0
|
|
20240712,153000,80463920,8050,8050,8050,8050,140
|
|
20240712,152900,79336920,8080,8080,8080,8080,0
|
|
20240712,152800,79336920,8080,8080,8080,8080,0
|
|
20240712,152700,79336920,8080,8080,8080,8080,0
|
|
20240712,152600,79336920,8080,8080,8080,8080,0
|
|
20240712,152500,79336920,8080,8080,8080,8080,0
|
|
20240712,152400,79336920,8080,8080,8080,8080,0
|
|
20240712,152300,79336920,8080,8080,8080,8080,0
|
|
20240712,152200,79336920,8080,8080,8080,8080,0
|
|
20240712,152100,79336920,8080,8080,8080,8080,0
|
|
20240712,152000,79336920,8080,8080,8080,8080,0
|
|
20240712,151900,79336920,8080,8080,8080,8080,2
|
|
20240712,151800,79320760,8070,8070,8070,8070,0
|
|
20240712,151700,79320760,8070,8060,8070,8060,87
|
|
20240712,151600,78619510,8070,8070,8070,8070,0
|
|
20240712,151500,78619510,8070,8070,8070,8070,0
|
|
20240712,151400,78619510,8070,8070,8070,8070,25
|
|
20240712,151300,78417760,8070,8070,8070,8070,486
|
|
20240712,151200,74495740,8080,8080,8080,8080,215
|
|
20240712,151100,72758540,8080,8100,8100,8080,563
|
|
20240712,151000,68203970,8090,8090,8090,8090,0
|
|
20240712,150900,68203970,8090,8090,8090,8090,0
|
|
20240712,150800,68203970,8090,8090,8090,8090,0
|
|
20240712,150700,68203970,8090,8090,8090,8090,57
|
|
20240712,150600,67742840,8100,8100,8100,8100,0
|
|
20240712,150500,67742840,8100,8100,8100,8100,0
|
|
20240712,150400,67742840,8100,8100,8100,8100,0
|
|
20240712,150300,67742840,8100,8100,8100,8100,0
|
|
20240712,150200,67742840,8100,8100,8100,8100,24
|
|
20240712,150100,67548440,8100,8100,8100,8100,20
|
|
20240712,150000,67386440,8100,8100,8100,8100,18
|
|
20240712,145900,67240640,8100,8120,8120,8100,338
|
|
20240712,145800,64502330,8130,8130,8130,8130,0
|
|
20240712,145700,64502330,8130,8130,8130,8130,0
|
|
20240712,145600,64502330,8130,8130,8130,8130,0
|
|
20240712,145500,64502330,8130,8130,8130,8130,0
|
|
20240712,145400,64502330,8130,8130,8130,8130,0
|
|
20240712,145300,64502330,8130,8130,8130,8130,0
|
|
20240712,145200,64502330,8130,8130,8130,8130,0
|
|
20240712,145100,64502330,8130,8130,8130,8130,0
|
|
20240712,145000,64502330,8130,8130,8130,8130,38
|
|
20240712,144900,64193390,8130,8130,8130,8130,0
|
|
20240712,144800,64193390,8130,8130,8130,8130,0
|
|
20240712,144700,64193390,8130,8130,8130,8130,0
|
|
20240712,144600,64193390,8130,8130,8130,8130,0
|
|
20240712,144500,64193390,8130,8130,8130,8130,5
|
|
20240712,144400,64152740,8130,8130,8130,8130,0
|
|
20240712,144300,64152740,8130,8130,8130,8130,0
|
|
20240712,144200,64152740,8130,8130,8130,8130,0
|
|
20240712,144100,64152740,8130,8130,8130,8130,0
|
|
20240712,144000,64152740,8130,8130,8130,8130,0
|
|
20240712,143900,64152740,8130,8130,8130,8130,0
|
|
20240712,143800,64152740,8130,8130,8130,8130,0
|
|
20240712,143700,64152740,8130,8130,8130,8130,0
|
|
20240712,143600,64152740,8130,8130,8130,8130,0
|
|
20240712,143500,64152740,8130,8130,8130,8130,0
|
|
20240712,143400,64152740,8130,8130,8130,8130,0
|
|
20240712,143300,64152740,8130,8130,8130,8130,0
|
|
20240712,143200,64152740,8130,8130,8130,8130,0
|
|
20240712,143100,64152740,8130,8130,8130,8130,0
|
|
20240712,143000,64152740,8130,8130,8130,8130,0
|
|
20240712,142900,64152740,8130,8130,8130,8130,0
|
|
20240712,142800,64152740,8130,8130,8130,8130,0
|
|
20240712,142700,64152740,8130,8130,8130,8130,0
|
|
20240712,142600,64152740,8130,8130,8130,8130,0
|
|
20240712,142500,64152740,8130,8130,8130,8130,0
|
|
20240712,142400,64152740,8130,8130,8130,8130,0
|
|
20240712,142300,64152740,8130,8130,8130,8130,1
|
|
20240712,142200,64144610,8100,8100,8100,8100,0
|
|
20240712,142100,64144610,8100,8100,8100,8100,0
|
|
20240712,142000,64144610,8100,8100,8100,8100,0
|
|
20240712,141900,64144610,8100,8100,8100,8100,0
|
|
20240712,141800,64144610,8100,8100,8100,8100,0
|
|
20240712,141700,64144610,8100,8100,8100,8100,0
|
|
20240712,141600,64144610,8100,8100,8100,8100,0
|
|
20240712,141500,64144610,8100,8100,8100,8100,0
|
|
20240712,141400,64144610,8100,8100,8100,8100,0
|
|
20240712,141300,64144610,8100,8100,8100,8100,0
|
|
20240712,141200,64144610,8100,8100,8100,8100,0
|
|
20240712,141100,64144610,8100,8100,8100,8100,57
|
|
20240712,141000,63682910,8100,8110,8110,8100,197
|
|
20240712,140900,62085990,8100,8120,8120,8100,660
|
|
20240712,140800,56738220,8120,8120,8120,8120,0
|
|
20240712,140700,56738220,8120,8120,8120,8120,0
|
|
20240712,140600,56738220,8120,8120,8120,8120,0
|
|
20240712,140500,56738220,8120,8120,8120,8120,0
|
|
20240712,140400,56738220,8120,8120,8120,8120,0
|
|
20240712,140300,56738220,8120,8120,8120,8120,0
|
|
20240712,140200,56738220,8120,8120,8120,8120,0
|
|
20240712,140100,56738220,8120,8120,8120,8120,0
|
|
20240712,140000,56738220,8120,8120,8120,8120,1
|
|
20240712,135900,56730100,8130,8130,8130,8130,0
|
|
20240712,135800,56730100,8130,8130,8130,8120,686
|
|
20240712,135700,51159120,8140,8140,8140,8140,0
|
|
20240712,135600,51159120,8140,8140,8140,8140,0
|
|
20240712,135500,51159120,8140,8140,8140,8140,0
|
|
20240712,135400,51159120,8140,8140,8140,8140,0
|
|
20240712,135300,51159120,8140,8140,8140,8140,0
|
|
20240712,135200,51159120,8140,8140,8140,8140,0
|
|
20240712,135100,51159120,8140,8140,8140,8140,0
|
|
20240712,135000,51159120,8140,8140,8140,8140,0
|
|
20240712,134900,51159120,8140,8140,8140,8140,0
|
|
20240712,134800,51159120,8140,8140,8140,8140,0
|
|
20240712,134700,51159120,8140,8140,8140,8140,0
|
|
20240712,134600,51159120,8140,8140,8140,8140,0
|
|
20240712,134500,51159120,8140,8140,8140,8140,0
|
|
20240712,134400,51159120,8140,8140,8140,8140,0
|
|
20240712,134300,51159120,8140,8140,8140,8140,1
|
|
20240712,134200,51150980,8150,8150,8150,8150,0
|
|
20240712,134100,51150980,8150,8150,8150,8150,0
|
|
20240712,134000,51150980,8150,8150,8150,8150,0
|
|
20240712,133900,51150980,8150,8150,8150,8150,0
|
|
20240712,133800,51150980,8150,8150,8150,8150,0
|
|
20240712,133700,51150980,8150,8150,8150,8150,0
|
|
20240712,133600,51150980,8150,8150,8150,8150,0
|
|
20240712,133500,51150980,8150,8150,8150,8150,0
|
|
20240712,133400,51150980,8150,8150,8150,8150,0
|
|
20240712,133300,51150980,8150,8150,8150,8150,0
|
|
20240712,133200,51150980,8150,8150,8150,8150,0
|
|
20240712,133100,51150980,8150,8150,8150,8150,0
|
|
20240712,133000,51150980,8150,8150,8150,8150,0
|
|
20240712,132900,51150980,8150,8150,8150,8150,0
|
|
20240712,132800,51150980,8150,8150,8150,8150,0
|
|
20240712,132700,51150980,8150,8150,8150,8150,0
|
|
20240712,132600,51150980,8150,8150,8150,8150,0
|
|
20240712,132500,51150980,8150,8150,8150,8150,0
|
|
20240712,132400,51150980,8150,8150,8150,8150,0
|
|
20240712,132300,51150980,8150,8150,8150,8150,0
|
|
20240712,132200,51150980,8150,8150,8150,8150,0
|
|
20240712,132100,51150980,8150,8150,8150,8150,0
|
|
20240712,132000,51150980,8150,8150,8150,8150,0
|
|
20240712,131900,51150980,8150,8150,8150,8150,0
|
|
20240712,131800,51150980,8150,8150,8150,8150,0
|
|
20240712,131700,51150980,8150,8150,8150,8150,0
|
|
20240712,131600,51150980,8150,8150,8150,8150,0
|
|
20240712,131500,51150980,8150,8150,8150,8150,0
|
|
20240712,131400,51150980,8150,8150,8150,8150,0
|
|
20240712,131300,51150980,8150,8150,8150,8150,0
|
|
20240712,131200,51150980,8150,8150,8150,8150,0
|
|
20240712,131100,51150980,8150,8150,8150,8150,0
|
|
20240712,131000,51150980,8150,8150,8150,8150,0
|
|
20240712,130900,51150980,8150,8150,8150,8150,0
|
|
20240712,130800,51150980,8150,8150,8150,8150,0
|
|
20240712,130700,51150980,8150,8130,8150,8120,318
|
|
20240712,130600,48567250,8150,8150,8150,8150,0
|
|
20240712,130500,48567250,8150,8150,8150,8150,0
|
|
20240712,130400,48567250,8150,8150,8150,8150,0
|
|
20240712,130300,48567250,8150,8150,8150,8150,0
|
|
20240712,130200,48567250,8150,8150,8150,8150,0
|
|
20240712,130100,48567250,8150,8150,8150,8150,0
|
|
20240712,130000,48567250,8150,8150,8150,8150,0
|
|
20240712,125900,48567250,8150,8150,8150,8150,1
|
|
20240712,125800,48559100,8130,8130,8130,8130,0
|
|
20240712,125700,48559100,8130,8130,8130,8130,0
|
|
20240712,125600,48559100,8130,8130,8130,8130,0
|
|
20240712,125500,48559100,8130,8130,8130,8130,0
|
|
20240712,125400,48559100,8130,8130,8130,8130,0
|
|
20240712,125300,48559100,8130,8130,8130,8130,0
|
|
20240712,125200,48559100,8130,8130,8130,8130,0
|
|
20240712,125100,48559100,8130,8130,8130,8130,0
|
|
20240712,125000,48559100,8130,8130,8130,8130,0
|
|
20240712,124900,48559100,8130,8130,8130,8130,1
|
|
20240712,124800,48550970,8130,8130,8130,8130,0
|
|
20240712,124700,48550970,8130,8130,8130,8130,0
|
|
20240712,124600,48550970,8130,8130,8130,8130,0
|
|
20240712,124500,48550970,8130,8130,8130,8130,0
|
|
20240712,124400,48550970,8130,8130,8130,8130,2
|
|
20240712,124300,48534710,8130,8130,8130,8130,0
|
|
20240712,124200,48534710,8130,8130,8130,8130,0
|
|
20240712,124100,48534710,8130,8130,8130,8130,400
|
|
20240712,124000,45282710,8130,8130,8130,8130,0
|
|
20240712,123900,45282710,8130,8130,8130,8130,0
|
|
20240712,123800,45282710,8130,8130,8130,8130,0
|
|
20240712,123700,45282710,8130,8130,8130,8130,0
|
|
20240712,123600,45282710,8130,8130,8130,8130,0
|
|
20240712,123500,45282710,8130,8130,8130,8130,0
|
|
20240712,123400,45282710,8130,8130,8130,8130,0
|
|
20240712,123300,45282710,8130,8130,8130,8130,0
|
|
20240712,123200,45282710,8130,8130,8130,8130,0
|
|
20240712,123100,45282710,8130,8130,8130,8130,0
|
|
20240712,123000,45282710,8130,8130,8130,8130,2
|
|
20240712,122900,45266450,8130,8140,8140,8130,399
|
|
20240712,122800,42022460,8140,8140,8140,8140,0
|
|
20240712,122700,42022460,8140,8140,8140,8140,0
|
|
20240712,122600,42022460,8140,8140,8140,8140,0
|
|
20240712,122500,42022460,8140,8140,8140,8140,0
|
|
20240712,122400,42022460,8140,8140,8140,8140,0
|
|
20240712,122300,42022460,8140,8140,8140,8140,0
|
|
20240712,122200,42022460,8140,8140,8140,8140,0
|
|
20240712,122100,42022460,8140,8150,8150,8140,432
|
|
20240712,122000,38505470,8150,8150,8150,8150,1
|
|
20240712,121900,38497320,8150,8150,8150,8150,0
|
|
20240712,121800,38497320,8150,8150,8150,8150,0
|
|
20240712,121700,38497320,8150,8150,8150,8150,0
|
|
20240712,121600,38497320,8150,8150,8150,8150,0
|
|
20240712,121500,38497320,8150,8150,8150,8150,0
|
|
20240712,121400,38497320,8150,8150,8150,8150,0
|
|
20240712,121300,38497320,8150,8150,8150,8150,0
|
|
20240712,121200,38497320,8150,8150,8150,8150,0
|
|
20240712,121100,38497320,8150,8150,8150,8150,0
|
|
20240712,121000,38497320,8150,8150,8150,8150,1
|
|
20240712,120900,38489170,8150,8150,8150,8150,0
|
|
20240712,120800,38489170,8150,8150,8150,8150,0
|
|
20240712,120700,38489170,8150,8150,8150,8150,5
|
|
20240712,120600,38448420,8150,8150,8150,8150,0
|
|
20240712,120500,38448420,8150,8150,8150,8150,0
|
|
20240712,120400,38448420,8150,8150,8150,8150,0
|
|
20240712,120300,38448420,8150,8150,8150,8150,0
|
|
20240712,120200,38448420,8150,8150,8150,8150,0
|
|
20240712,120100,38448420,8150,8150,8150,8150,0
|
|
20240712,120000,38448420,8150,8150,8150,8150,0
|
|
20240712,115900,38448420,8150,8150,8150,8150,0
|
|
20240712,115800,38448420,8150,8150,8150,8150,0
|
|
20240712,115700,38448420,8150,8150,8150,8150,0
|
|
20240712,115600,38448420,8150,8150,8150,8150,0
|
|
20240712,115500,38448420,8150,8150,8150,8150,0
|
|
20240712,115400,38448420,8150,8150,8150,8150,0
|
|
20240712,115300,38448420,8150,8150,8150,8150,0
|
|
20240712,115200,38448420,8150,8150,8150,8150,0
|
|
20240712,115100,38448420,8150,8150,8150,8150,0
|
|
20240712,115000,38448420,8150,8150,8150,8150,0
|
|
20240712,114900,38448420,8150,8150,8150,8150,0
|
|
20240712,114800,38448420,8150,8150,8150,8150,0
|
|
20240712,114700,38448420,8150,8150,8150,8150,0
|
|
20240712,114600,38448420,8150,8150,8150,8150,0
|
|
20240712,114500,38448420,8150,8150,8150,8150,0
|
|
20240712,114400,38448420,8150,8150,8150,8150,0
|
|
20240712,114300,38448420,8150,8150,8150,8150,0
|
|
20240712,114200,38448420,8150,8150,8150,8150,1
|
|
20240712,114100,38440270,8150,8150,8150,8150,0
|
|
20240712,114000,38440270,8150,8150,8150,8150,0
|
|
20240712,113900,38440270,8150,8150,8150,8150,0
|
|
20240712,113800,38440270,8150,8150,8150,8150,0
|
|
20240712,113700,38440270,8150,8150,8150,8150,0
|
|
20240712,113600,38440270,8150,8150,8150,8150,0
|
|
20240712,113500,38440270,8150,8160,8160,8150,18
|
|
20240712,113400,38293540,8160,8160,8160,8160,0
|
|
20240712,113300,38293540,8160,8160,8160,8160,0
|
|
20240712,113200,38293540,8160,8170,8170,8160,53
|
|
20240712,113100,37860960,8180,8180,8180,8180,0
|
|
20240712,113000,37860960,8180,8180,8180,8180,1
|
|
20240712,112900,37852780,8170,8170,8170,8170,5
|
|
20240712,112800,37811930,8160,8160,8160,8160,0
|
|
20240712,112700,37811930,8160,8160,8160,8160,0
|
|
20240712,112600,37811930,8160,8160,8160,8160,4
|
|
20240712,112500,37779290,8170,8170,8170,8170,0
|
|
20240712,112400,37779290,8170,8170,8170,8170,0
|
|
20240712,112300,37779290,8170,8170,8170,8170,0
|
|
20240712,112200,37779290,8170,8170,8170,8170,0
|
|
20240712,112100,37779290,8170,8170,8170,8170,0
|
|
20240712,112000,37779290,8170,8170,8170,8170,0
|
|
20240712,111900,37779290,8170,8170,8170,8170,0
|
|
20240712,111800,37779290,8170,8170,8170,8170,0
|
|
20240712,111700,37779290,8170,8170,8170,8170,0
|
|
20240712,111600,37779290,8170,8170,8170,8170,0
|
|
20240712,111500,37779290,8170,8170,8170,8170,0
|
|
20240712,111400,37779290,8170,8170,8170,8170,0
|
|
20240712,111300,37779290,8170,8170,8170,8170,23
|
|
20240712,111200,37591380,8160,8160,8160,8160,7
|
|
20240712,111100,37534260,8150,8150,8150,8150,0
|
|
20240712,111000,37534260,8150,8150,8150,8150,0
|
|
20240712,110900,37534260,8150,8150,8150,8150,0
|
|
20240712,110800,37534260,8150,8150,8150,8150,0
|
|
20240712,110700,37534260,8150,8150,8150,8150,0
|
|
20240712,110600,37534260,8150,8150,8150,8150,0
|
|
20240712,110500,37534260,8150,8150,8150,8150,0
|
|
20240712,110400,37534260,8150,8150,8150,8150,27
|
|
20240712,110300,37314210,8150,8150,8150,8150,0
|
|
20240712,110200,37314210,8150,8150,8150,8150,1
|
|
20240712,110100,37306060,8150,8150,8150,8150,10
|
|
20240712,110000,37224560,8150,8150,8150,8150,0
|
|
20240712,105900,37224560,8150,8150,8150,8150,0
|
|
20240712,105800,37224560,8150,8150,8150,8150,20
|
|
20240712,105700,37061560,8150,8150,8150,8150,0
|
|
20240712,105600,37061560,8150,8150,8150,8150,0
|
|
20240712,105500,37061560,8150,8150,8150,8150,0
|
|
20240712,105400,37061560,8150,8150,8150,8150,0
|
|
20240712,105300,37061560,8150,8150,8150,8150,0
|
|
20240712,105200,37061560,8150,8150,8150,8150,92
|
|
20240712,105100,36311760,8150,8150,8150,8150,0
|
|
20240712,105000,36311760,8150,8150,8150,8150,0
|
|
20240712,104900,36311760,8150,8150,8150,8150,0
|
|
20240712,104800,36311760,8150,8150,8150,8150,0
|
|
20240712,104700,36311760,8150,8150,8150,8150,0
|
|
20240712,104600,36311760,8150,8150,8150,8150,19
|
|
20240712,104500,36156910,8150,8150,8150,8150,0
|
|
20240712,104400,36156910,8150,8150,8150,8150,0
|
|
20240712,104300,36156910,8150,8150,8150,8150,0
|
|
20240712,104200,36156910,8150,8150,8150,8150,90
|
|
20240712,104100,35423410,8150,8150,8150,8150,800
|
|
20240712,104000,28903410,8160,8160,8160,8160,0
|
|
20240712,103900,28903410,8160,8160,8160,8160,0
|
|
20240712,103800,28903410,8160,8160,8160,8160,0
|
|
20240712,103700,28903410,8160,8160,8160,8160,0
|
|
20240712,103600,28903410,8160,8160,8160,8160,0
|
|
20240712,103500,28903410,8160,8160,8160,8160,0
|
|
20240712,103400,28903410,8160,8160,8160,8160,0
|
|
20240712,103300,28903410,8160,8160,8160,8160,0
|
|
20240712,103200,28903410,8160,8160,8160,8160,0
|
|
20240712,103100,28903410,8160,8160,8160,8160,0
|
|
20240712,103000,28903410,8160,8160,8160,8160,0
|
|
20240712,102900,28903410,8160,8160,8160,8160,0
|
|
20240712,102800,28903410,8160,8160,8160,8160,0
|
|
20240712,102700,28903410,8160,8160,8160,8160,0
|
|
20240712,102600,28903410,8160,8160,8160,8160,1
|
|
20240712,102500,28895250,8160,8160,8160,8160,1
|
|
20240712,102400,28887090,8160,8160,8160,8160,0
|
|
20240712,102300,28887090,8160,8160,8160,8160,0
|
|
20240712,102200,28887090,8160,8160,8160,8160,0
|
|
20240712,102100,28887090,8160,8160,8160,8160,56
|
|
20240712,102000,28430130,8160,8160,8160,8160,0
|
|
20240712,101900,28430130,8160,8160,8160,8160,0
|
|
20240712,101800,28430130,8160,8160,8160,8160,1
|
|
20240712,101700,28421970,8160,8160,8160,8160,0
|
|
20240712,101600,28421970,8160,8160,8160,8160,3
|
|
20240712,101500,28397490,8160,8160,8160,8160,0
|
|
20240712,101400,28397490,8160,8160,8160,8160,0
|
|
20240712,101300,28397490,8160,8160,8160,8160,1
|
|
20240712,101200,28389330,8150,8150,8150,8150,0
|
|
20240712,101100,28389330,8150,8150,8150,8150,10
|
|
20240712,101000,28307830,8150,8150,8150,8150,0
|
|
20240712,100900,28307830,8150,8150,8150,8150,12
|
|
20240712,100800,28210030,8140,8140,8140,8140,0
|
|
20240712,100700,28210030,8140,8140,8140,8140,0
|
|
20240712,100600,28210030,8140,8140,8140,8140,0
|
|
20240712,100500,28210030,8140,8150,8150,8140,17
|
|
20240712,100400,28071630,8150,8150,8150,8150,0
|
|
20240712,100300,28071630,8150,8150,8150,8150,0
|
|
20240712,100200,28071630,8150,8150,8150,8150,0
|
|
20240712,100100,28071630,8150,8150,8150,8150,0
|
|
20240712,100000,28071630,8150,8150,8150,8150,6
|
|
20240712,095900,28022730,8170,8170,8170,8170,2
|
|
20240712,095800,28006390,8160,8160,8160,8160,27
|
|
20240712,095700,27786070,8140,8140,8140,8140,0
|
|
20240712,095600,27786070,8140,8140,8140,8140,0
|
|
20240712,095500,27786070,8140,8140,8140,8140,0
|
|
20240712,095400,27786070,8140,8150,8150,8140,576
|
|
20240712,095300,23092620,8150,8150,8150,8150,0
|
|
20240712,095200,23092620,8150,8150,8150,8150,0
|
|
20240712,095100,23092620,8150,8150,8150,8150,0
|
|
20240712,095000,23092620,8150,8150,8150,8150,530
|
|
20240712,094900,18773120,8150,8150,8150,8150,0
|
|
20240712,094800,18773120,8150,8150,8150,8150,0
|
|
20240712,094700,18773120,8150,8150,8150,8150,0
|
|
20240712,094600,18773120,8150,8160,8160,8150,150
|
|
20240712,094500,17550610,8150,8150,8150,8150,0
|
|
20240712,094400,17550610,8150,8150,8150,8150,0
|
|
20240712,094300,17550610,8150,8150,8150,8150,0
|
|
20240712,094200,17550610,8150,8150,8150,8150,0
|
|
20240712,094100,17550610,8150,8150,8150,8150,0
|
|
20240712,094000,17550610,8150,8150,8150,8150,0
|
|
20240712,093900,17550610,8150,8150,8150,8150,500
|
|
20240712,093800,13475610,8160,8160,8160,8160,0
|
|
20240712,093700,13475610,8160,8160,8160,8160,0
|
|
20240712,093600,13475610,8160,8160,8160,8160,0
|
|
20240712,093500,13475610,8160,8160,8160,8160,94
|
|
20240712,093400,12708570,8200,8200,8200,8200,0
|
|
20240712,093300,12708570,8200,8200,8200,8200,0
|
|
20240712,093200,12708570,8200,8200,8200,8200,1
|
|
20240712,093100,12700370,8200,8200,8200,8200,0
|
|
20240712,093000,12700370,8200,8200,8200,8200,1
|
|
20240712,092900,12692170,8150,8150,8150,8150,0
|
|
20240712,092800,12692170,8150,8150,8150,8150,0
|
|
20240712,092700,12692170,8150,8150,8150,8150,0
|
|
20240712,092600,12692170,8150,8150,8150,8150,0
|
|
20240712,092500,12692170,8150,8150,8150,8150,0
|
|
20240712,092400,12692170,8150,8150,8150,8150,0
|
|
20240712,092300,12692170,8150,8150,8150,8150,179
|
|
20240712,092200,11233320,8210,8210,8210,8210,0
|
|
20240712,092100,11233320,8210,8210,8210,8210,0
|
|
20240712,092000,11233320,8210,8210,8210,8210,0
|
|
20240712,091900,11233320,8210,8210,8210,8210,0
|
|
20240712,091800,11233320,8210,8210,8210,8210,0
|
|
20240712,091700,11233320,8210,8210,8210,8210,0
|
|
20240712,091600,11233320,8210,8210,8210,8210,0
|
|
20240712,091500,11233320,8210,8210,8210,8210,0
|
|
20240712,091400,11233320,8210,8210,8210,8210,0
|
|
20240712,091300,11233320,8210,8210,8210,8210,2
|
|
20240712,091200,11216900,8140,8140,8140,8140,0
|
|
20240712,091100,11216900,8140,8140,8140,8140,0
|
|
20240712,091000,11216900,8140,8140,8140,8140,0
|
|
20240712,090900,11216900,8140,8130,8140,8130,48
|
|
20240712,090800,10826330,8140,8140,8140,8140,396
|
|
20240712,090700,7602890,8140,8140,8140,8140,111
|
|
20240712,090600,6699350,8150,8200,8200,8150,721
|
|
20240712,090500,790700,8220,8220,8220,8220,1
|
|
20240712,090400,782480,8230,8230,8230,8230,0
|
|
20240712,090300,782480,8230,8230,8230,8230,0
|
|
20240712,090200,782480,8230,8230,8230,8230,0
|
|
20240712,090100,782480,8230,8230,8230,8230,1
|
|
20240712,090000,774250,8150,8150,8150,8150,95
|