681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,201800,51003760,8940,8940,8940,8940,64
|
|
20240712,201700,51003760,8940,8940,8940,8940,0
|
|
20240712,201600,51003760,8940,8940,8940,8940,0
|
|
20240712,201500,51003760,8940,8940,8940,8940,0
|
|
20240712,201400,51003760,8940,8940,8940,8940,0
|
|
20240712,201300,51003760,8940,8940,8940,8940,0
|
|
20240712,201200,51003760,8940,8940,8940,8940,0
|
|
20240712,201100,51003760,8940,8940,8940,8940,0
|
|
20240712,201000,51003760,8940,8940,8940,8940,0
|
|
20240712,200900,51003760,8940,8940,8940,8940,0
|
|
20240712,200800,51003760,8940,8940,8940,8940,0
|
|
20240712,200700,51003760,8940,8940,8940,8940,0
|
|
20240712,200600,51003760,8940,8940,8940,8940,0
|
|
20240712,200500,51003760,8940,8940,8940,8940,0
|
|
20240712,200400,51003760,8940,8940,8940,8940,0
|
|
20240712,200300,51003760,8940,8940,8940,8940,0
|
|
20240712,200200,51003760,8940,8940,8940,8940,0
|
|
20240712,200100,51003760,8940,8940,8940,8940,0
|
|
20240712,200000,51003760,8940,8940,8940,8940,0
|
|
20240712,195900,51003760,8940,8940,8940,8940,0
|
|
20240712,195800,51003760,8940,8940,8940,8940,0
|
|
20240712,195700,51003760,8940,8940,8940,8940,0
|
|
20240712,195600,51003760,8940,8940,8940,8940,0
|
|
20240712,195500,51003760,8940,8940,8940,8940,0
|
|
20240712,195400,51003760,8940,8940,8940,8940,0
|
|
20240712,195300,51003760,8940,8940,8940,8940,0
|
|
20240712,195200,51003760,8940,8940,8940,8940,0
|
|
20240712,195100,51003760,8940,8940,8940,8940,0
|
|
20240712,195000,51003760,8940,8940,8940,8940,0
|
|
20240712,194900,51003760,8940,8940,8940,8940,0
|
|
20240712,194800,51003760,8940,8940,8940,8940,64
|
|
20240712,194700,51003760,8940,8940,8940,8940,0
|
|
20240712,194600,51003760,8940,8940,8940,8940,0
|
|
20240712,194500,51003760,8940,8940,8940,8940,0
|
|
20240712,194400,51003760,8940,8940,8940,8940,0
|
|
20240712,194300,51003760,8940,8940,8940,8940,0
|
|
20240712,194200,51003760,8940,8940,8940,8940,0
|
|
20240712,194100,51003760,8940,8940,8940,8940,0
|
|
20240712,194000,51003760,8940,8940,8940,8940,0
|
|
20240712,193900,51003760,8940,8940,8940,8940,0
|
|
20240712,193800,51003760,8940,8940,8940,8940,0
|
|
20240712,193700,51003760,8940,8940,8940,8940,0
|
|
20240712,193600,51003760,8940,8940,8940,8940,0
|
|
20240712,193500,51003760,8940,8940,8940,8940,0
|
|
20240712,193400,51003760,8940,8940,8940,8940,0
|
|
20240712,193300,51003760,8940,8940,8940,8940,0
|
|
20240712,193200,51003760,8940,8940,8940,8940,0
|
|
20240712,193100,51003760,8940,8940,8940,8940,0
|
|
20240712,193000,51003760,8940,8940,8940,8940,0
|
|
20240712,192900,51003760,8940,8940,8940,8940,0
|
|
20240712,192800,51003760,8940,8940,8940,8940,0
|
|
20240712,192700,51003760,8940,8940,8940,8940,0
|
|
20240712,192600,51003760,8940,8940,8940,8940,0
|
|
20240712,192500,51003760,8940,8940,8940,8940,0
|
|
20240712,192400,51003760,8940,8940,8940,8940,0
|
|
20240712,192300,51003760,8940,8940,8940,8940,0
|
|
20240712,192200,51003760,8940,8940,8940,8940,0
|
|
20240712,192100,51003760,8940,8940,8940,8940,0
|
|
20240712,192000,51003760,8940,8940,8940,8940,0
|
|
20240712,191900,51003760,8940,8940,8940,8940,0
|
|
20240712,191800,51003760,8940,8940,8940,8940,64
|
|
20240712,191700,51003760,8940,8940,8940,8940,0
|
|
20240712,191600,51003760,8940,8940,8940,8940,0
|
|
20240712,191500,51003760,8940,8940,8940,8940,0
|
|
20240712,191400,51003760,8940,8940,8940,8940,0
|
|
20240712,191300,51003760,8940,8940,8940,8940,0
|
|
20240712,191200,51003760,8940,8940,8940,8940,0
|
|
20240712,191100,51003760,8940,8940,8940,8940,0
|
|
20240712,191000,51003760,8940,8940,8940,8940,0
|
|
20240712,190900,51003760,8940,8940,8940,8940,0
|
|
20240712,190800,51003760,8940,8940,8940,8940,0
|
|
20240712,190700,51003760,8940,8940,8940,8940,0
|
|
20240712,190600,51003760,8940,8940,8940,8940,0
|
|
20240712,190500,51003760,8940,8940,8940,8940,0
|
|
20240712,190400,51003760,8940,8940,8940,8940,0
|
|
20240712,190300,51003760,8940,8940,8940,8940,0
|
|
20240712,190200,51003760,8940,8940,8940,8940,0
|
|
20240712,190100,51003760,8940,8940,8940,8940,0
|
|
20240712,190000,51003760,8940,8940,8940,8940,0
|
|
20240712,185900,51003760,8940,8940,8940,8940,0
|
|
20240712,185800,51003760,8940,8940,8940,8940,0
|
|
20240712,185700,51003760,8940,8940,8940,8940,0
|
|
20240712,185600,51003760,8940,8940,8940,8940,0
|
|
20240712,185500,51003760,8940,8940,8940,8940,0
|
|
20240712,185400,51003760,8940,8940,8940,8940,0
|
|
20240712,185300,51003760,8940,8940,8940,8940,0
|
|
20240712,185200,51003760,8940,8940,8940,8940,0
|
|
20240712,185100,51003760,8940,8940,8940,8940,0
|
|
20240712,185000,51003760,8940,8940,8940,8940,0
|
|
20240712,184900,51003760,8940,8940,8940,8940,0
|
|
20240712,184800,51003760,8940,8940,8940,8940,64
|
|
20240712,184700,51003760,8940,8940,8940,8940,0
|
|
20240712,184600,51003760,8940,8940,8940,8940,0
|
|
20240712,184500,51003760,8940,8940,8940,8940,0
|
|
20240712,184400,51003760,8940,8940,8940,8940,0
|
|
20240712,184300,51003760,8940,8940,8940,8940,0
|
|
20240712,184200,51003760,8940,8940,8940,8940,0
|
|
20240712,184100,51003760,8940,8940,8940,8940,0
|
|
20240712,184000,51003760,8940,8940,8940,8940,0
|
|
20240712,183900,51003760,8940,8940,8940,8940,0
|
|
20240712,183800,51003760,8940,8940,8940,8940,0
|
|
20240712,183700,51003760,8940,8940,8940,8940,0
|
|
20240712,183600,51003760,8940,8940,8940,8940,0
|
|
20240712,183500,51003760,8940,8940,8940,8940,0
|
|
20240712,183400,51003760,8940,8940,8940,8940,0
|
|
20240712,183300,51003760,8940,8940,8940,8940,0
|
|
20240712,183200,51003760,8940,8940,8940,8940,0
|
|
20240712,183100,51003760,8940,8940,8940,8940,0
|
|
20240712,183000,51003760,8940,8940,8940,8940,0
|
|
20240712,182900,51003760,8940,8940,8940,8940,0
|
|
20240712,182800,51003760,8940,8940,8940,8940,0
|
|
20240712,182700,51003760,8940,8940,8940,8940,0
|
|
20240712,182600,51003760,8940,8940,8940,8940,0
|
|
20240712,182500,51003760,8940,8940,8940,8940,0
|
|
20240712,182400,51003760,8940,8940,8940,8940,0
|
|
20240712,182300,51003760,8940,8940,8940,8940,0
|
|
20240712,182200,51003760,8940,8940,8940,8940,0
|
|
20240712,182100,51003760,8940,8940,8940,8940,0
|
|
20240712,182000,51003760,8940,8940,8940,8940,0
|
|
20240712,181900,51003760,8940,8940,8940,8940,0
|
|
20240712,181800,51003760,8940,8940,8940,8940,64
|
|
20240712,181700,51003760,8940,8940,8940,8940,0
|
|
20240712,181600,51003760,8940,8940,8940,8940,0
|
|
20240712,181500,51003760,8940,8940,8940,8940,0
|
|
20240712,181400,51003760,8940,8940,8940,8940,0
|
|
20240712,181300,51003760,8940,8940,8940,8940,0
|
|
20240712,181200,51003760,8940,8940,8940,8940,0
|
|
20240712,181100,51003760,8940,8940,8940,8940,0
|
|
20240712,181000,51003760,8940,8940,8940,8940,0
|
|
20240712,180900,51003760,8940,8940,8940,8940,0
|
|
20240712,180800,51003760,8940,8940,8940,8940,0
|
|
20240712,180700,51003760,8940,8940,8940,8940,0
|
|
20240712,180600,51003760,8940,8940,8940,8940,0
|
|
20240712,180500,51003760,8940,8940,8940,8940,0
|
|
20240712,180400,51003760,8940,8940,8940,8940,0
|
|
20240712,180300,51003760,8940,8940,8940,8940,0
|
|
20240712,180200,51003760,8940,8940,8940,8940,0
|
|
20240712,180100,51003760,8940,8940,8940,8940,0
|
|
20240712,180000,51003760,8940,8940,8940,8940,0
|
|
20240712,175900,51003760,8940,8940,8940,8940,0
|
|
20240712,175800,51003760,8940,8940,8940,8940,0
|
|
20240712,175700,51003760,8940,8940,8940,8940,0
|
|
20240712,175600,51003760,8940,8940,8940,8940,0
|
|
20240712,175500,51003760,8940,8940,8940,8940,0
|
|
20240712,175400,51003760,8940,8940,8940,8940,0
|
|
20240712,175300,51003760,8940,8940,8940,8940,0
|
|
20240712,175200,51003760,8940,8940,8940,8940,0
|
|
20240712,175100,51003760,8940,8940,8940,8940,0
|
|
20240712,175000,51003760,8940,8940,8940,8940,0
|
|
20240712,174900,51003760,8940,8940,8940,8940,0
|
|
20240712,174800,51003760,8940,8940,8940,8940,64
|
|
20240712,174700,51003760,8940,8940,8940,8940,0
|
|
20240712,174600,51003760,8940,8940,8940,8940,0
|
|
20240712,174500,51003760,8940,8940,8940,8940,0
|
|
20240712,174400,51003760,8940,8940,8940,8940,0
|
|
20240712,174300,51003760,8940,8940,8940,8940,0
|
|
20240712,174200,51003760,8940,8940,8940,8940,0
|
|
20240712,174100,51003760,8940,8940,8940,8940,0
|
|
20240712,174000,51003760,8940,8940,8940,8940,0
|
|
20240712,173900,51003760,8940,8940,8940,8940,0
|
|
20240712,173800,51003760,8940,8940,8940,8940,0
|
|
20240712,173700,51003760,8940,8940,8940,8940,0
|
|
20240712,173600,51003760,8940,8940,8940,8940,0
|
|
20240712,173500,51003760,8940,8940,8940,8940,0
|
|
20240712,173400,51003760,8940,8940,8940,8940,0
|
|
20240712,173300,51003760,8940,8940,8940,8940,0
|
|
20240712,173200,51003760,8940,8940,8940,8940,0
|
|
20240712,173100,51003760,8940,8940,8940,8940,0
|
|
20240712,173000,51003760,8940,8940,8940,8940,0
|
|
20240712,172900,51003760,8940,8940,8940,8940,0
|
|
20240712,172800,51003760,8940,8940,8940,8940,0
|
|
20240712,172700,51003760,8940,8940,8940,8940,0
|
|
20240712,172600,51003760,8940,8940,8940,8940,0
|
|
20240712,172500,51003760,8940,8940,8940,8940,0
|
|
20240712,172400,51003760,8940,8940,8940,8940,0
|
|
20240712,172300,51003760,8940,8940,8940,8940,0
|
|
20240712,172200,51003760,8940,8940,8940,8940,0
|
|
20240712,172100,51003760,8940,8940,8940,8940,0
|
|
20240712,172000,51003760,8940,8940,8940,8940,0
|
|
20240712,171900,51003760,8940,8940,8940,8940,0
|
|
20240712,171800,51003760,8940,8940,8940,8940,64
|
|
20240712,171700,51003760,8940,8940,8940,8940,0
|
|
20240712,171600,51003760,8940,8940,8940,8940,0
|
|
20240712,171500,51003760,8940,8940,8940,8940,0
|
|
20240712,171400,51003760,8940,8940,8940,8940,0
|
|
20240712,171300,51003760,8940,8940,8940,8940,0
|
|
20240712,171200,51003760,8940,8940,8940,8940,0
|
|
20240712,171100,51003760,8940,8940,8940,8940,0
|
|
20240712,171000,51003760,8940,8940,8940,8940,0
|
|
20240712,170900,51003760,8940,8940,8940,8940,0
|
|
20240712,170800,51003760,8940,8940,8940,8940,0
|
|
20240712,170700,51003760,8940,8940,8940,8940,0
|
|
20240712,170600,51003760,8940,8940,8940,8940,0
|
|
20240712,170500,51003760,8940,8940,8940,8940,0
|
|
20240712,170400,51003760,8940,8940,8940,8940,0
|
|
20240712,170300,51003760,8940,8940,8940,8940,0
|
|
20240712,170200,51003760,8940,8940,8940,8940,0
|
|
20240712,170100,51003760,8940,8940,8940,8940,0
|
|
20240712,170000,51003760,8940,8940,8940,8940,0
|
|
20240712,165900,51003760,8940,8940,8940,8940,0
|
|
20240712,165800,51003760,8940,8940,8940,8940,0
|
|
20240712,165700,51003760,8940,8940,8940,8940,0
|
|
20240712,165600,51003760,8940,8940,8940,8940,0
|
|
20240712,165500,51003760,8940,8940,8940,8940,0
|
|
20240712,165400,51003760,8940,8940,8940,8940,0
|
|
20240712,165300,51003760,8940,8940,8940,8940,0
|
|
20240712,165200,51003760,8940,8940,8940,8940,0
|
|
20240712,165100,51003760,8940,8940,8940,8940,0
|
|
20240712,165000,51003760,8940,8940,8940,8940,0
|
|
20240712,164900,51003760,8940,8940,8940,8940,0
|
|
20240712,164800,51003760,8940,8940,8940,8940,64
|
|
20240712,164700,51003760,8940,8940,8940,8940,0
|
|
20240712,164600,51003760,8940,8940,8940,8940,0
|
|
20240712,164500,51003760,8940,8940,8940,8940,0
|
|
20240712,164400,51003760,8940,8940,8940,8940,0
|
|
20240712,164300,51003760,8940,8940,8940,8940,0
|
|
20240712,164200,51003760,8940,8940,8940,8940,0
|
|
20240712,164100,51003760,8940,8940,8940,8940,0
|
|
20240712,164000,51003760,8940,8940,8940,8940,0
|
|
20240712,163900,51003760,8940,8940,8940,8940,0
|
|
20240712,163800,51003760,8940,8940,8940,8940,0
|
|
20240712,163700,51003760,8940,8940,8940,8940,0
|
|
20240712,163600,51003760,8940,8940,8940,8940,0
|
|
20240712,163500,51003760,8940,8940,8940,8940,0
|
|
20240712,163400,51003760,8940,8940,8940,8940,0
|
|
20240712,163300,51003760,8940,8940,8940,8940,0
|
|
20240712,163200,51003760,8940,8940,8940,8940,0
|
|
20240712,163100,51003760,8940,8940,8940,8940,0
|
|
20240712,163000,51003760,8940,8940,8940,8940,0
|
|
20240712,162900,51003760,8940,8940,8940,8940,0
|
|
20240712,162800,51003760,8940,8940,8940,8940,0
|
|
20240712,162700,51003760,8940,8940,8940,8940,0
|
|
20240712,162600,51003760,8940,8940,8940,8940,0
|
|
20240712,162500,51003760,8940,8940,8940,8940,0
|
|
20240712,162400,51003760,8940,8940,8940,8940,0
|
|
20240712,162300,51003760,8940,8940,8940,8940,0
|
|
20240712,162200,51003760,8940,8940,8940,8940,0
|
|
20240712,162100,51003760,8940,8940,8940,8940,0
|
|
20240712,162000,51003760,8940,8940,8940,8940,0
|
|
20240712,161900,51003760,8940,8940,8940,8940,0
|
|
20240712,161800,51003760,8940,8940,8940,8940,64
|
|
20240712,161700,51003760,8940,8940,8940,8940,0
|
|
20240712,161600,51003760,8940,8940,8940,8940,0
|
|
20240712,161500,51003760,8940,8940,8940,8940,0
|
|
20240712,161400,51003760,8940,8940,8940,8940,0
|
|
20240712,161300,51003760,8940,8940,8940,8940,0
|
|
20240712,161200,51003760,8940,8940,8940,8940,0
|
|
20240712,161100,51003760,8940,8940,8940,8940,0
|
|
20240712,161000,51003760,8940,8940,8940,8940,0
|
|
20240712,160900,51003760,8940,8940,8940,8940,0
|
|
20240712,160800,51003760,8940,8940,8940,8940,0
|
|
20240712,160700,51003760,8940,8940,8940,8940,0
|
|
20240712,160600,51003760,8940,8940,8940,8940,0
|
|
20240712,160500,51003760,8940,8940,8940,8940,0
|
|
20240712,160400,51003760,8940,8940,8940,8940,0
|
|
20240712,160300,51003760,8940,8940,8940,8940,0
|
|
20240712,160200,51003760,8940,8940,8940,8940,0
|
|
20240712,160100,51003760,8940,8940,8940,8940,0
|
|
20240712,160000,51003760,8940,8940,8940,8940,0
|
|
20240712,155900,51003760,8940,8940,8940,8940,0
|
|
20240712,155800,51003760,8940,8940,8940,8940,0
|
|
20240712,155700,51003760,8940,8940,8940,8940,0
|
|
20240712,155600,51003760,8940,8940,8940,8940,0
|
|
20240712,155500,51003760,8940,8940,8940,8940,0
|
|
20240712,155400,51003760,8940,8940,8940,8940,0
|
|
20240712,155300,51003760,8940,8940,8940,8940,0
|
|
20240712,155200,51003760,8940,8940,8940,8940,0
|
|
20240712,155100,51003760,8940,8940,8940,8940,0
|
|
20240712,155000,51003760,8940,8940,8940,8940,0
|
|
20240712,154900,51003760,8940,8940,8940,8940,0
|
|
20240712,154800,51003760,8940,8940,8940,8940,64
|
|
20240712,154700,51003760,8940,8940,8940,8940,0
|
|
20240712,154600,51003760,8940,8940,8940,8940,0
|
|
20240712,154500,51003760,8940,8940,8940,8940,0
|
|
20240712,154400,51003760,8940,8940,8940,8940,0
|
|
20240712,154300,51003760,8940,8940,8940,8940,0
|
|
20240712,154200,51003760,8940,8940,8940,8940,0
|
|
20240712,154100,51003760,8940,8940,8940,8940,0
|
|
20240712,154000,51003760,8940,8940,8940,8940,0
|
|
20240712,153900,51003760,8940,8940,8940,8940,0
|
|
20240712,153800,51003760,8940,8940,8940,8940,0
|
|
20240712,153700,51003760,8940,8940,8940,8940,0
|
|
20240712,153600,51003760,8940,8940,8940,8940,0
|
|
20240712,153500,51003760,8940,8940,8940,8940,0
|
|
20240712,153400,51003760,8940,8940,8940,8940,0
|
|
20240712,153300,51003760,8940,8940,8940,8940,0
|
|
20240712,153200,51003760,8940,8940,8940,8940,0
|
|
20240712,153100,51003760,8940,8940,8940,8940,0
|
|
20240712,153000,51003760,8940,8940,8940,8940,64
|
|
20240712,152900,50431600,8950,8950,8950,8950,0
|
|
20240712,152800,50431600,8950,8950,8950,8950,0
|
|
20240712,152700,50431600,8950,8950,8950,8950,0
|
|
20240712,152600,50431600,8950,8950,8950,8950,0
|
|
20240712,152500,50431600,8950,8950,8950,8950,0
|
|
20240712,152400,50431600,8950,8950,8950,8950,0
|
|
20240712,152300,50431600,8950,8950,8950,8950,0
|
|
20240712,152200,50431600,8950,8950,8950,8950,0
|
|
20240712,152100,50431600,8950,8950,8950,8950,0
|
|
20240712,152000,50431600,8950,8950,8950,8950,0
|
|
20240712,151900,50431600,8950,8870,8950,8870,130
|
|
20240712,151800,49269520,8950,8950,8950,8950,0
|
|
20240712,151700,49269520,8950,8950,8950,8950,0
|
|
20240712,151600,49269520,8950,8950,8950,8950,0
|
|
20240712,151500,49269520,8950,8950,8950,8950,1
|
|
20240712,151400,49260570,8940,8940,8940,8940,23
|
|
20240712,151300,49054950,8940,8870,8940,8860,251
|
|
20240712,151200,46822530,8910,8910,8910,8910,0
|
|
20240712,151100,46822530,8910,8910,8910,8910,0
|
|
20240712,151000,46822530,8910,8910,8910,8910,0
|
|
20240712,150900,46822530,8910,8910,8910,8910,0
|
|
20240712,150800,46822530,8910,8900,8910,8870,4
|
|
20240712,150700,46786950,8900,8900,8900,8900,2
|
|
20240712,150600,46769150,8870,8870,8870,8870,22
|
|
20240712,150500,46574010,8910,8910,8910,8910,0
|
|
20240712,150400,46574010,8910,8910,8910,8910,0
|
|
20240712,150300,46574010,8910,8910,8910,8910,0
|
|
20240712,150200,46574010,8910,8910,8910,8910,0
|
|
20240712,150100,46574010,8910,8910,8910,8910,0
|
|
20240712,150000,46574010,8910,8910,8910,8910,0
|
|
20240712,145900,46574010,8910,8910,8910,8910,0
|
|
20240712,145800,46574010,8910,8910,8910,8910,0
|
|
20240712,145700,46574010,8910,8910,8910,8910,0
|
|
20240712,145600,46574010,8910,8910,8910,8910,0
|
|
20240712,145500,46574010,8910,8910,8910,8910,0
|
|
20240712,145400,46574010,8910,8910,8910,8910,0
|
|
20240712,145300,46574010,8910,8910,8910,8910,0
|
|
20240712,145200,46574010,8910,8910,8910,8910,0
|
|
20240712,145100,46574010,8910,8880,8910,8870,46
|
|
20240712,145000,46165290,8870,8890,8890,8870,193
|
|
20240712,144900,44451570,8900,8890,8900,8890,11
|
|
20240712,144800,44353760,8880,8880,8880,8880,1
|
|
20240712,144700,44344880,8890,8890,8890,8890,0
|
|
20240712,144600,44344880,8890,8890,8890,8890,0
|
|
20240712,144500,44344880,8890,8890,8890,8890,0
|
|
20240712,144400,44344880,8890,8890,8890,8890,0
|
|
20240712,144300,44344880,8890,8890,8890,8890,1
|
|
20240712,144200,44335990,8900,8900,8900,8900,0
|
|
20240712,144100,44335990,8900,8900,8900,8900,0
|
|
20240712,144000,44335990,8900,8900,8900,8900,0
|
|
20240712,143900,44335990,8900,8900,8900,8900,0
|
|
20240712,143800,44335990,8900,8900,8900,8900,0
|
|
20240712,143700,44335990,8900,8900,8900,8900,0
|
|
20240712,143600,44335990,8900,8900,8900,8900,0
|
|
20240712,143500,44335990,8900,8900,8900,8900,0
|
|
20240712,143400,44335990,8900,8900,8900,8900,1
|
|
20240712,143300,44327090,8880,8880,8880,8880,0
|
|
20240712,143200,44327090,8880,8880,8880,8880,0
|
|
20240712,143100,44327090,8880,8880,8880,8880,0
|
|
20240712,143000,44327090,8880,8880,8880,8880,0
|
|
20240712,142900,44327090,8880,8880,8880,8880,0
|
|
20240712,142800,44327090,8880,8880,8880,8880,0
|
|
20240712,142700,44327090,8880,8880,8880,8880,0
|
|
20240712,142600,44327090,8880,8880,8880,8880,0
|
|
20240712,142500,44327090,8880,8880,8880,8880,0
|
|
20240712,142400,44327090,8880,8880,8880,8880,0
|
|
20240712,142300,44327090,8880,8880,8880,8880,112
|
|
20240712,142200,43332530,8900,8900,8900,8900,0
|
|
20240712,142100,43332530,8900,8890,8900,8880,104
|
|
20240712,142000,42408460,8910,8910,8910,8910,0
|
|
20240712,141900,42408460,8910,8910,8910,8910,0
|
|
20240712,141800,42408460,8910,8910,8910,8910,0
|
|
20240712,141700,42408460,8910,8910,8910,8910,0
|
|
20240712,141600,42408460,8910,8910,8910,8910,0
|
|
20240712,141500,42408460,8910,8910,8910,8910,0
|
|
20240712,141400,42408460,8910,8910,8910,8910,0
|
|
20240712,141300,42408460,8910,8910,8910,8910,0
|
|
20240712,141200,42408460,8910,8910,8910,8910,0
|
|
20240712,141100,42408460,8910,8910,8910,8910,0
|
|
20240712,141000,42408460,8910,8910,8910,8910,0
|
|
20240712,140900,42408460,8910,8910,8910,8910,0
|
|
20240712,140800,42408460,8910,8910,8910,8910,0
|
|
20240712,140700,42408460,8910,8910,8910,8910,1
|
|
20240712,140600,42399550,8890,8890,8890,8890,0
|
|
20240712,140500,42399550,8890,8890,8890,8890,0
|
|
20240712,140400,42399550,8890,8890,8890,8890,117
|
|
20240712,140300,41359420,8910,8900,8910,8900,5
|
|
20240712,140200,41314910,8880,8890,8890,8880,29
|
|
20240712,140100,41057130,8900,8900,8900,8900,0
|
|
20240712,140000,41057130,8900,8900,8900,8900,0
|
|
20240712,135900,41057130,8900,8900,8900,8900,0
|
|
20240712,135800,41057130,8900,8900,8900,8900,0
|
|
20240712,135700,41057130,8900,8900,8900,8900,1
|
|
20240712,135600,41048230,8880,8890,8890,8880,4
|
|
20240712,135500,41012700,8900,8900,8900,8900,0
|
|
20240712,135400,41012700,8900,8900,8900,8900,0
|
|
20240712,135300,41012700,8900,8900,8900,8900,0
|
|
20240712,135200,41012700,8900,8900,8900,8900,1
|
|
20240712,135100,41003800,8880,8880,8880,8880,0
|
|
20240712,135000,41003800,8880,8890,8890,8880,61
|
|
20240712,134900,40461570,8880,8890,8890,8880,88
|
|
20240712,134800,39679340,8900,8900,8900,8900,5
|
|
20240712,134700,39634840,8890,8900,8900,8890,223
|
|
20240712,134600,37650370,8900,8900,8900,8900,0
|
|
20240712,134500,37650370,8900,8900,8900,8900,0
|
|
20240712,134400,37650370,8900,8900,8900,8900,0
|
|
20240712,134300,37650370,8900,8900,8900,8900,0
|
|
20240712,134200,37650370,8900,8900,8900,8900,0
|
|
20240712,134100,37650370,8900,8900,8900,8900,0
|
|
20240712,134000,37650370,8900,8900,8900,8900,0
|
|
20240712,133900,37650370,8900,8900,8900,8900,0
|
|
20240712,133800,37650370,8900,8900,8900,8900,0
|
|
20240712,133700,37650370,8900,8900,8900,8900,1
|
|
20240712,133600,37641470,8900,8900,8900,8900,0
|
|
20240712,133500,37641470,8900,8900,8900,8900,0
|
|
20240712,133400,37641470,8900,8900,8900,8900,0
|
|
20240712,133300,37641470,8900,8900,8900,8900,0
|
|
20240712,133200,37641470,8900,8900,8900,8900,0
|
|
20240712,133100,37641470,8900,8900,8900,8900,0
|
|
20240712,133000,37641470,8900,8900,8900,8900,1
|
|
20240712,132900,37632570,8880,8880,8880,8880,0
|
|
20240712,132800,37632570,8880,8900,8900,8880,113
|
|
20240712,132700,36627070,8930,8890,8930,8890,18
|
|
20240712,132600,36466770,8890,8890,8890,8890,0
|
|
20240712,132500,36466770,8890,8890,8890,8890,0
|
|
20240712,132400,36466770,8890,8890,8890,8890,0
|
|
20240712,132300,36466770,8890,8890,8890,8890,0
|
|
20240712,132200,36466770,8890,8890,8890,8890,0
|
|
20240712,132100,36466770,8890,8890,8890,8890,4
|
|
20240712,132000,36431210,8890,8890,8890,8890,0
|
|
20240712,131900,36431210,8890,8890,8890,8890,0
|
|
20240712,131800,36431210,8890,8890,8890,8890,1
|
|
20240712,131700,36422320,8890,8880,8890,8880,37
|
|
20240712,131600,36093750,8880,8880,8880,8880,0
|
|
20240712,131500,36093750,8880,8880,8880,8880,0
|
|
20240712,131400,36093750,8880,8880,8880,8880,0
|
|
20240712,131300,36093750,8880,8880,8880,8880,1
|
|
20240712,131200,36084870,8880,8880,8880,8880,0
|
|
20240712,131100,36084870,8880,8880,8880,8880,0
|
|
20240712,131000,36084870,8880,8880,8880,8880,0
|
|
20240712,130900,36084870,8880,8880,8880,8880,1
|
|
20240712,130800,36075990,8880,8880,8880,8880,0
|
|
20240712,130700,36075990,8880,8880,8880,8880,0
|
|
20240712,130600,36075990,8880,8870,8880,8870,5
|
|
20240712,130500,36031630,8880,8880,8880,8880,0
|
|
20240712,130400,36031630,8880,8880,8880,8880,0
|
|
20240712,130300,36031630,8880,8880,8880,8880,0
|
|
20240712,130200,36031630,8880,8880,8880,8880,0
|
|
20240712,130100,36031630,8880,8880,8880,8880,0
|
|
20240712,130000,36031630,8880,8880,8880,8880,0
|
|
20240712,125900,36031630,8880,8880,8880,8880,0
|
|
20240712,125800,36031630,8880,8850,8880,8840,64
|
|
20240712,125700,35465260,8850,8850,8850,8850,0
|
|
20240712,125600,35465260,8850,8880,8880,8850,59
|
|
20240712,125500,34941400,8880,8880,8880,8880,0
|
|
20240712,125400,34941400,8880,8880,8880,8880,0
|
|
20240712,125300,34941400,8880,8880,8880,8880,0
|
|
20240712,125200,34941400,8880,8880,8880,8880,0
|
|
20240712,125100,34941400,8880,8880,8880,8880,0
|
|
20240712,125000,34941400,8880,8880,8880,8880,0
|
|
20240712,124900,34941400,8880,8880,8880,8880,0
|
|
20240712,124800,34941400,8880,8870,8880,8870,19
|
|
20240712,124700,34772860,8840,8840,8840,8840,0
|
|
20240712,124600,34772860,8840,8840,8840,8840,1
|
|
20240712,124500,34764020,8880,8880,8880,8880,0
|
|
20240712,124400,34764020,8880,8880,8880,8880,0
|
|
20240712,124300,34764020,8880,8880,8880,8880,0
|
|
20240712,124200,34764020,8880,8870,8880,8870,5
|
|
20240712,124100,34719650,8880,8880,8880,8880,0
|
|
20240712,124000,34719650,8880,8840,8880,8840,3
|
|
20240712,123900,34693090,8880,8880,8880,8880,0
|
|
20240712,123800,34693090,8880,8880,8880,8880,0
|
|
20240712,123700,34693090,8880,8880,8880,8880,0
|
|
20240712,123600,34693090,8880,8880,8880,8880,0
|
|
20240712,123500,34693090,8880,8880,8880,8880,0
|
|
20240712,123400,34693090,8880,8880,8880,8880,0
|
|
20240712,123300,34693090,8880,8880,8880,8880,0
|
|
20240712,123200,34693090,8880,8870,8880,8870,7
|
|
20240712,123100,34630970,8830,8830,8830,8830,0
|
|
20240712,123000,34630970,8830,8830,8830,8830,0
|
|
20240712,122900,34630970,8830,8830,8830,8830,0
|
|
20240712,122800,34630970,8830,8830,8830,8830,0
|
|
20240712,122700,34630970,8830,8830,8830,8830,3
|
|
20240712,122600,34604480,8880,8880,8880,8880,0
|
|
20240712,122500,34604480,8880,8880,8880,8880,0
|
|
20240712,122400,34604480,8880,8880,8880,8880,0
|
|
20240712,122300,34604480,8880,8880,8880,8880,0
|
|
20240712,122200,34604480,8880,8880,8880,8880,0
|
|
20240712,122100,34604480,8880,8880,8880,8880,0
|
|
20240712,122000,34604480,8880,8880,8880,8880,0
|
|
20240712,121900,34604480,8880,8880,8880,8880,0
|
|
20240712,121800,34604480,8880,8880,8880,8880,0
|
|
20240712,121700,34604480,8880,8880,8880,8880,1
|
|
20240712,121600,34595600,8860,8860,8860,8860,1
|
|
20240712,121500,34586740,8880,8880,8880,8880,11
|
|
20240712,121400,34489060,8860,8820,8860,8820,233
|
|
20240712,121300,32431500,8830,8820,8830,8820,12
|
|
20240712,121200,32325650,8820,8830,8830,8820,352
|
|
20240712,121100,29217670,8830,8830,8830,8830,0
|
|
20240712,121000,29217670,8830,8830,8830,8830,0
|
|
20240712,120900,29217670,8830,8880,8880,8830,168
|
|
20240712,120800,27731170,8880,8880,8880,8880,0
|
|
20240712,120700,27731170,8880,8880,8880,8880,0
|
|
20240712,120600,27731170,8880,8880,8880,8880,0
|
|
20240712,120500,27731170,8880,8880,8880,8880,0
|
|
20240712,120400,27731170,8880,8880,8880,8880,0
|
|
20240712,120300,27731170,8880,8880,8880,8880,0
|
|
20240712,120200,27731170,8880,8880,8880,8880,0
|
|
20240712,120100,27731170,8880,8880,8880,8880,0
|
|
20240712,120000,27731170,8880,8880,8880,8880,0
|
|
20240712,115900,27731170,8880,8880,8880,8880,0
|
|
20240712,115800,27731170,8880,8880,8880,8880,0
|
|
20240712,115700,27731170,8880,8880,8880,8880,0
|
|
20240712,115600,27731170,8880,8880,8880,8880,8
|
|
20240712,115500,27660130,8880,8880,8880,8880,0
|
|
20240712,115400,27660130,8880,8880,8880,8880,0
|
|
20240712,115300,27660130,8880,8880,8880,8880,0
|
|
20240712,115200,27660130,8880,8880,8880,8880,0
|
|
20240712,115100,27660130,8880,8880,8880,8880,0
|
|
20240712,115000,27660130,8880,8870,8880,8870,3
|
|
20240712,114900,27633510,8860,8860,8860,8860,5
|
|
20240712,114800,27589210,8860,8860,8860,8860,1
|
|
20240712,114700,27580350,8850,8860,8860,8850,12
|
|
20240712,114600,27474050,8860,8860,8860,8860,1
|
|
20240712,114500,27465190,8850,8850,8850,8850,0
|
|
20240712,114400,27465190,8850,8860,8860,8850,36
|
|
20240712,114300,27146260,8890,8890,8890,8890,1
|
|
20240712,114200,27137370,8880,8880,8880,8880,3
|
|
20240712,114100,27110730,8870,8870,8870,8870,1
|
|
20240712,114000,27101860,8860,8860,8860,8860,0
|
|
20240712,113900,27101860,8860,8860,8860,8860,0
|
|
20240712,113800,27101860,8860,8860,8860,8860,4
|
|
20240712,113700,27066420,8870,8870,8870,8870,0
|
|
20240712,113600,27066420,8870,8870,8870,8870,0
|
|
20240712,113500,27066420,8870,8870,8870,8870,22
|
|
20240712,113400,26871280,8950,8950,8950,8950,0
|
|
20240712,113300,26871280,8950,8950,8950,8950,0
|
|
20240712,113200,26871280,8950,8950,8950,8950,0
|
|
20240712,113100,26871280,8950,8950,8950,8950,0
|
|
20240712,113000,26871280,8950,8950,8950,8950,0
|
|
20240712,112900,26871280,8950,8950,8950,8950,0
|
|
20240712,112800,26871280,8950,8950,8950,8950,0
|
|
20240712,112700,26871280,8950,8950,8950,8950,0
|
|
20240712,112600,26871280,8950,8950,8950,8950,0
|
|
20240712,112500,26871280,8950,8950,8950,8950,0
|
|
20240712,112400,26871280,8950,8950,8950,8950,0
|
|
20240712,112300,26871280,8950,8950,8950,8950,0
|
|
20240712,112200,26871280,8950,8950,8950,8950,0
|
|
20240712,112100,26871280,8950,8950,8950,8950,0
|
|
20240712,112000,26871280,8950,8950,8950,8950,0
|
|
20240712,111900,26871280,8950,8950,8950,8950,0
|
|
20240712,111800,26871280,8950,8950,8950,8950,0
|
|
20240712,111700,26871280,8950,8950,8950,8950,0
|
|
20240712,111600,26871280,8950,8940,8950,8940,50
|
|
20240712,111500,26423900,8950,8900,8950,8900,19
|
|
20240712,111400,26254330,8890,8890,8890,8890,9
|
|
20240712,111300,26174320,8880,8880,8880,8880,10
|
|
20240712,111200,26085520,8890,8890,8890,8890,0
|
|
20240712,111100,26085520,8890,8890,8890,8890,1
|
|
20240712,111000,26076630,8850,8850,8850,8850,0
|
|
20240712,110900,26076630,8850,8850,8850,8850,0
|
|
20240712,110800,26076630,8850,8860,8860,8850,103
|
|
20240712,110700,25164710,8860,8860,8860,8860,0
|
|
20240712,110600,25164710,8860,8870,8870,8860,18
|
|
20240712,110500,25005160,8950,8950,8950,8950,0
|
|
20240712,110400,25005160,8950,8950,8950,8950,0
|
|
20240712,110300,25005160,8950,8950,8950,8950,0
|
|
20240712,110200,25005160,8950,8950,8950,8950,0
|
|
20240712,110100,25005160,8950,8950,8950,8950,0
|
|
20240712,110000,25005160,8950,8950,8950,8950,0
|
|
20240712,105900,25005160,8950,8950,8950,8950,0
|
|
20240712,105800,25005160,8950,8950,8950,8950,0
|
|
20240712,105700,25005160,8950,8920,8950,8920,22
|
|
20240712,105600,24808440,8920,8910,8920,8910,22
|
|
20240712,105500,24612340,8900,8900,8900,8900,6
|
|
20240712,105400,24558940,8890,8890,8890,8890,30
|
|
20240712,105300,24292240,8860,8860,8860,8860,50
|
|
20240712,105200,23849240,8880,8880,8880,8880,6
|
|
20240712,105100,23795960,8870,8870,8870,8870,0
|
|
20240712,105000,23795960,8870,8870,8870,8870,21
|
|
20240712,104900,23609690,8860,8860,8860,8860,204
|
|
20240712,104800,21802250,8860,8860,8860,8860,0
|
|
20240712,104700,21802250,8860,8860,8860,8860,0
|
|
20240712,104600,21802250,8860,8860,8860,8860,0
|
|
20240712,104500,21802250,8860,8860,8860,8860,0
|
|
20240712,104400,21802250,8860,8860,8860,8860,199
|
|
20240712,104300,20039110,8870,8870,8870,8870,0
|
|
20240712,104200,20039110,8870,8870,8870,8870,1
|
|
20240712,104100,20030240,8860,8860,8860,8860,12
|
|
20240712,104000,19923920,8860,8850,8860,8850,235
|
|
20240712,103900,17841830,8850,8850,8850,8850,20
|
|
20240712,103800,17664830,8850,8850,8850,8850,6
|
|
20240712,103700,17611730,8850,8850,8850,8850,0
|
|
20240712,103600,17611730,8850,8850,8850,8850,5
|
|
20240712,103500,17567480,8850,8850,8850,8850,1
|
|
20240712,103400,17558630,8850,8850,8850,8850,5
|
|
20240712,103300,17514380,8850,8850,8850,8850,0
|
|
20240712,103200,17514380,8850,8850,8850,8850,0
|
|
20240712,103100,17514380,8850,8860,8860,8850,7
|
|
20240712,103000,17452420,8850,8850,8850,8850,1
|
|
20240712,102900,17443570,8850,8850,8850,8850,0
|
|
20240712,102800,17443570,8850,8850,8850,8850,6
|
|
20240712,102700,17390470,8860,8860,8860,8860,0
|
|
20240712,102600,17390470,8860,8860,8860,8850,18
|
|
20240712,102500,17231050,8860,8860,8860,8860,1
|
|
20240712,102400,17222190,8850,8850,8850,8850,0
|
|
20240712,102300,17222190,8850,8850,8860,8850,486
|
|
20240712,102200,12916420,8850,8880,8880,8850,273
|
|
20240712,102100,10497500,8920,8920,8920,8920,1
|
|
20240712,102000,10488580,8880,8880,8880,8880,0
|
|
20240712,101900,10488580,8880,8880,8880,8880,0
|
|
20240712,101800,10488580,8880,8880,8880,8880,0
|
|
20240712,101700,10488580,8880,8880,8880,8880,2
|
|
20240712,101600,10470820,8930,8930,8930,8930,0
|
|
20240712,101500,10470820,8930,8930,8930,8930,0
|
|
20240712,101400,10470820,8930,8930,8930,8930,0
|
|
20240712,101300,10470820,8930,8930,8930,8930,0
|
|
20240712,101200,10470820,8930,8930,8930,8930,30
|
|
20240712,101100,10202920,8930,8930,8930,8930,1
|
|
20240712,101000,10193990,8880,8880,8880,8880,0
|
|
20240712,100900,10193990,8880,8880,8880,8880,0
|
|
20240712,100800,10193990,8880,8880,8880,8880,0
|
|
20240712,100700,10193990,8880,8880,8880,8880,0
|
|
20240712,100600,10193990,8880,8850,8880,8850,22
|
|
20240712,100500,9999060,8870,8850,8870,8850,9
|
|
20240712,100400,9919370,8850,8850,8850,8850,11
|
|
20240712,100300,9822020,8850,8850,8850,8850,3
|
|
20240712,100200,9795470,8910,8910,8910,8910,0
|
|
20240712,100100,9795470,8910,8910,8910,8910,0
|
|
20240712,100000,9795470,8910,8910,8910,8910,0
|
|
20240712,095900,9795470,8910,8910,8910,8910,0
|
|
20240712,095800,9795470,8910,8860,8910,8860,101
|
|
20240712,095700,8900560,8860,8880,8880,8860,200
|
|
20240712,095600,7128460,8880,8880,8880,8880,0
|
|
20240712,095500,7128460,8880,8880,8880,8880,5
|
|
20240712,095400,7084060,8870,8870,8870,8870,11
|
|
20240712,095300,6986490,8880,8880,8880,8880,2
|
|
20240712,095200,6968730,8880,8880,8880,8880,0
|
|
20240712,095100,6968730,8880,8880,8880,8880,1
|
|
20240712,095000,6959850,8880,8880,8880,8880,0
|
|
20240712,094900,6959850,8880,8880,8880,8880,1
|
|
20240712,094800,6950970,8880,8880,8880,8880,41
|
|
20240712,094700,6586890,8900,8900,8900,8900,1
|
|
20240712,094600,6577990,8890,8890,8890,8890,6
|
|
20240712,094500,6524650,8890,8890,8890,8890,5
|
|
20240712,094400,6480200,8890,8890,8910,8890,11
|
|
20240712,094300,6382390,8940,8940,8940,8940,0
|
|
20240712,094200,6382390,8940,8940,8940,8940,0
|
|
20240712,094100,6382390,8940,8940,8940,8940,0
|
|
20240712,094000,6382390,8940,8940,8940,8940,0
|
|
20240712,093900,6382390,8940,8940,8940,8940,0
|
|
20240712,093800,6382390,8940,8930,8940,8930,500
|
|
20240712,093700,1912490,8940,8940,8940,8940,0
|
|
20240712,093600,1912490,8940,8940,8940,8940,0
|
|
20240712,093500,1912490,8940,8940,8940,8940,0
|
|
20240712,093400,1912490,8940,8940,8940,8940,0
|
|
20240712,093300,1912490,8940,8940,8940,8940,0
|
|
20240712,093200,1912490,8940,8940,8940,8940,1
|
|
20240712,093100,1903550,8890,8890,8890,8890,1
|
|
20240712,093000,1894660,8940,8940,8940,8940,0
|
|
20240712,092900,1894660,8940,8940,8940,8940,0
|
|
20240712,092800,1894660,8940,8940,8940,8940,0
|
|
20240712,092700,1894660,8940,8940,8940,8940,0
|
|
20240712,092600,1894660,8940,8940,8940,8940,0
|
|
20240712,092500,1894660,8940,8940,8940,8940,0
|
|
20240712,092400,1894660,8940,8940,8940,8940,0
|
|
20240712,092300,1894660,8940,8940,8940,8940,0
|
|
20240712,092200,1894660,8940,8940,8940,8940,0
|
|
20240712,092100,1894660,8940,8940,8940,8940,0
|
|
20240712,092000,1894660,8940,8900,8940,8900,7
|
|
20240712,091900,1832260,8900,8890,8900,8890,14
|
|
20240712,091800,1707690,8890,8890,8890,8890,0
|
|
20240712,091700,1707690,8890,8890,8890,8890,0
|
|
20240712,091600,1707690,8890,8890,8890,8890,1
|
|
20240712,091500,1698800,8860,8860,8860,8860,0
|
|
20240712,091400,1698800,8860,8860,8860,8860,0
|
|
20240712,091300,1698800,8860,8860,8860,8860,9
|
|
20240712,091200,1619060,8860,8860,8860,8860,0
|
|
20240712,091100,1619060,8860,8860,8860,8860,0
|
|
20240712,091000,1619060,8860,8860,8860,8860,0
|
|
20240712,090900,1619060,8860,8860,8860,8860,0
|
|
20240712,090800,1619060,8860,8860,8860,8860,0
|
|
20240712,090700,1619060,8860,8860,8860,8860,1
|
|
20240712,090600,1610200,8870,8870,8870,8870,0
|
|
20240712,090500,1610200,8870,8870,8870,8870,0
|
|
20240712,090400,1610200,8870,8870,8870,8870,1
|
|
20240712,090300,1601330,8810,8810,8810,8810,11
|
|
20240712,090200,1504420,8810,8810,8810,8810,0
|
|
20240712,090100,1504420,8810,8810,8810,8810,0
|
|
20240712,090000,1504420,8810,8850,8850,8810,170
|