574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183100,1163015180,5140,5140,5140,5140,1734
|
|
20240712,183000,1163015180,5140,5140,5140,5140,0
|
|
20240712,182900,1163015180,5140,5140,5140,5140,0
|
|
20240712,182800,1163015180,5140,5140,5140,5140,0
|
|
20240712,182700,1163015180,5140,5140,5140,5140,0
|
|
20240712,182600,1163015180,5140,5140,5140,5140,0
|
|
20240712,182500,1163015180,5140,5140,5140,5140,0
|
|
20240712,182400,1163015180,5140,5140,5140,5140,0
|
|
20240712,182300,1163015180,5140,5140,5140,5140,0
|
|
20240712,182200,1163015180,5140,5140,5140,5140,0
|
|
20240712,182100,1163015180,5140,5140,5140,5140,0
|
|
20240712,182000,1163015180,5140,5140,5140,5140,0
|
|
20240712,181900,1163015180,5140,5140,5140,5140,0
|
|
20240712,181800,1163015180,5140,5140,5140,5140,0
|
|
20240712,181700,1163015180,5140,5140,5140,5140,0
|
|
20240712,181600,1163015180,5140,5140,5140,5140,0
|
|
20240712,181500,1163015180,5140,5140,5140,5140,0
|
|
20240712,181400,1163015180,5140,5140,5140,5140,0
|
|
20240712,181300,1163015180,5140,5140,5140,5140,0
|
|
20240712,181200,1163015180,5140,5140,5140,5140,0
|
|
20240712,181100,1163015180,5140,5140,5140,5140,0
|
|
20240712,181000,1163015180,5140,5140,5140,5140,0
|
|
20240712,180900,1163015180,5140,5140,5140,5140,0
|
|
20240712,180800,1163015180,5140,5140,5140,5140,0
|
|
20240712,180700,1163015180,5140,5140,5140,5140,0
|
|
20240712,180600,1163015180,5140,5140,5140,5140,0
|
|
20240712,180500,1163015180,5140,5140,5140,5140,0
|
|
20240712,180400,1163015180,5140,5140,5140,5140,0
|
|
20240712,180300,1163015180,5140,5140,5140,5140,0
|
|
20240712,180200,1163015180,5140,5140,5140,5140,0
|
|
20240712,180100,1163015180,5140,5140,5140,5140,1734
|
|
20240712,180000,1163015180,5140,5140,5140,5140,0
|
|
20240712,175900,1163015180,5140,5140,5140,5140,0
|
|
20240712,175800,1163015180,5140,5140,5140,5140,0
|
|
20240712,175700,1163015180,5140,5140,5140,5140,0
|
|
20240712,175600,1163015180,5140,5140,5140,5140,0
|
|
20240712,175500,1163015180,5140,5140,5140,5140,0
|
|
20240712,175400,1163015180,5140,5140,5140,5140,0
|
|
20240712,175300,1163015180,5140,5140,5140,5140,0
|
|
20240712,175200,1163015180,5140,5140,5140,5140,0
|
|
20240712,175100,1163015180,5140,5140,5140,5140,0
|
|
20240712,175000,1163015180,5140,5140,5140,5140,0
|
|
20240712,174900,1163015180,5140,5140,5140,5140,0
|
|
20240712,174800,1163015180,5140,5140,5140,5140,0
|
|
20240712,174700,1163015180,5140,5140,5140,5140,0
|
|
20240712,174600,1163015180,5140,5140,5140,5140,0
|
|
20240712,174500,1163015180,5140,5140,5140,5140,0
|
|
20240712,174400,1163015180,5140,5140,5140,5140,0
|
|
20240712,174300,1163015180,5140,5140,5140,5140,0
|
|
20240712,174200,1163015180,5140,5140,5140,5140,0
|
|
20240712,174100,1163015180,5140,5140,5140,5140,0
|
|
20240712,174000,1163015180,5140,5140,5140,5140,0
|
|
20240712,173900,1163015180,5140,5140,5140,5140,0
|
|
20240712,173800,1163015180,5140,5140,5140,5140,0
|
|
20240712,173700,1163015180,5140,5140,5140,5140,0
|
|
20240712,173600,1163015180,5140,5140,5140,5140,0
|
|
20240712,173500,1163015180,5140,5140,5140,5140,0
|
|
20240712,173400,1163015180,5140,5140,5140,5140,0
|
|
20240712,173300,1163015180,5140,5140,5140,5140,0
|
|
20240712,173200,1163015180,5140,5140,5140,5140,0
|
|
20240712,173100,1163015180,5140,5140,5140,5140,1734
|
|
20240712,173000,1163015180,5140,5140,5140,5140,0
|
|
20240712,172900,1163015180,5140,5140,5140,5140,0
|
|
20240712,172800,1163015180,5140,5140,5140,5140,0
|
|
20240712,172700,1163015180,5140,5140,5140,5140,0
|
|
20240712,172600,1163015180,5140,5140,5140,5140,0
|
|
20240712,172500,1163015180,5140,5140,5140,5140,0
|
|
20240712,172400,1163015180,5140,5140,5140,5140,0
|
|
20240712,172300,1163015180,5140,5140,5140,5140,0
|
|
20240712,172200,1163015180,5140,5140,5140,5140,0
|
|
20240712,172100,1163015180,5140,5140,5140,5140,0
|
|
20240712,172000,1163015180,5140,5140,5140,5140,0
|
|
20240712,171900,1163015180,5140,5140,5140,5140,0
|
|
20240712,171800,1163015180,5140,5140,5140,5140,0
|
|
20240712,171700,1163015180,5140,5140,5140,5140,0
|
|
20240712,171600,1163015180,5140,5140,5140,5140,0
|
|
20240712,171500,1163015180,5140,5140,5140,5140,0
|
|
20240712,171400,1163015180,5140,5140,5140,5140,0
|
|
20240712,171300,1163015180,5140,5140,5140,5140,0
|
|
20240712,171200,1163015180,5140,5140,5140,5140,0
|
|
20240712,171100,1163015180,5140,5140,5140,5140,0
|
|
20240712,171000,1163015180,5140,5140,5140,5140,0
|
|
20240712,170900,1163015180,5140,5140,5140,5140,0
|
|
20240712,170800,1163015180,5140,5140,5140,5140,0
|
|
20240712,170700,1163015180,5140,5140,5140,5140,0
|
|
20240712,170600,1163015180,5140,5140,5140,5140,0
|
|
20240712,170500,1163015180,5140,5140,5140,5140,0
|
|
20240712,170400,1163015180,5140,5140,5140,5140,0
|
|
20240712,170300,1163015180,5140,5140,5140,5140,0
|
|
20240712,170200,1163015180,5140,5140,5140,5140,0
|
|
20240712,170100,1163015180,5140,5140,5140,5140,1734
|
|
20240712,170000,1163015180,5140,5140,5140,5140,0
|
|
20240712,165900,1163015180,5140,5140,5140,5140,0
|
|
20240712,165800,1163015180,5140,5140,5140,5140,0
|
|
20240712,165700,1163015180,5140,5140,5140,5140,0
|
|
20240712,165600,1163015180,5140,5140,5140,5140,0
|
|
20240712,165500,1163015180,5140,5140,5140,5140,0
|
|
20240712,165400,1163015180,5140,5140,5140,5140,0
|
|
20240712,165300,1163015180,5140,5140,5140,5140,0
|
|
20240712,165200,1163015180,5140,5140,5140,5140,0
|
|
20240712,165100,1163015180,5140,5140,5140,5140,0
|
|
20240712,165000,1163015180,5140,5140,5140,5140,0
|
|
20240712,164900,1163015180,5140,5140,5140,5140,0
|
|
20240712,164800,1163015180,5140,5140,5140,5140,0
|
|
20240712,164700,1163015180,5140,5140,5140,5140,0
|
|
20240712,164600,1163015180,5140,5140,5140,5140,0
|
|
20240712,164500,1163015180,5140,5140,5140,5140,0
|
|
20240712,164400,1163015180,5140,5140,5140,5140,0
|
|
20240712,164300,1163015180,5140,5140,5140,5140,0
|
|
20240712,164200,1163015180,5140,5140,5140,5140,0
|
|
20240712,164100,1163015180,5140,5140,5140,5140,0
|
|
20240712,164000,1163015180,5140,5140,5140,5140,0
|
|
20240712,163900,1163015180,5140,5140,5140,5140,0
|
|
20240712,163800,1163015180,5140,5140,5140,5140,0
|
|
20240712,163700,1163015180,5140,5140,5140,5140,0
|
|
20240712,163600,1163015180,5140,5140,5140,5140,0
|
|
20240712,163500,1163015180,5140,5140,5140,5140,0
|
|
20240712,163400,1163015180,5140,5140,5140,5140,0
|
|
20240712,163300,1163015180,5140,5140,5140,5140,0
|
|
20240712,163200,1163015180,5140,5140,5140,5140,0
|
|
20240712,163100,1163015180,5140,5140,5140,5140,1734
|
|
20240712,163000,1163015180,5140,5140,5140,5140,0
|
|
20240712,162900,1163015180,5140,5140,5140,5140,0
|
|
20240712,162800,1163015180,5140,5140,5140,5140,0
|
|
20240712,162700,1163015180,5140,5140,5140,5140,0
|
|
20240712,162600,1163015180,5140,5140,5140,5140,0
|
|
20240712,162500,1163015180,5140,5140,5140,5140,0
|
|
20240712,162400,1163015180,5140,5140,5140,5140,0
|
|
20240712,162300,1163015180,5140,5140,5140,5140,0
|
|
20240712,162200,1163015180,5140,5140,5140,5140,0
|
|
20240712,162100,1163015180,5140,5140,5140,5140,0
|
|
20240712,162000,1163015180,5140,5140,5140,5140,0
|
|
20240712,161900,1163015180,5140,5140,5140,5140,0
|
|
20240712,161800,1163015180,5140,5140,5140,5140,0
|
|
20240712,161700,1163015180,5140,5140,5140,5140,0
|
|
20240712,161600,1163015180,5140,5140,5140,5140,0
|
|
20240712,161500,1163015180,5140,5140,5140,5140,0
|
|
20240712,161400,1163015180,5140,5140,5140,5140,0
|
|
20240712,161300,1163015180,5140,5140,5140,5140,0
|
|
20240712,161200,1163015180,5140,5140,5140,5140,0
|
|
20240712,161100,1163015180,5140,5140,5140,5140,0
|
|
20240712,161000,1163015180,5140,5140,5140,5140,0
|
|
20240712,160900,1163015180,5140,5140,5140,5140,0
|
|
20240712,160800,1163015180,5140,5140,5140,5140,0
|
|
20240712,160700,1163015180,5140,5140,5140,5140,0
|
|
20240712,160600,1163015180,5140,5140,5140,5140,0
|
|
20240712,160500,1163015180,5140,5140,5140,5140,0
|
|
20240712,160400,1163015180,5140,5140,5140,5140,0
|
|
20240712,160300,1163015180,5140,5140,5140,5140,0
|
|
20240712,160200,1163015180,5140,5140,5140,5140,0
|
|
20240712,160100,1163015180,5140,5140,5140,5140,1734
|
|
20240712,160000,1163015180,5140,5140,5140,5140,0
|
|
20240712,155900,1163015180,5140,5140,5140,5140,0
|
|
20240712,155800,1163015180,5140,5140,5140,5140,0
|
|
20240712,155700,1163015180,5140,5140,5140,5140,0
|
|
20240712,155600,1163015180,5140,5140,5140,5140,0
|
|
20240712,155500,1163015180,5140,5140,5140,5140,0
|
|
20240712,155400,1163015180,5140,5140,5140,5140,0
|
|
20240712,155300,1163015180,5140,5140,5140,5140,0
|
|
20240712,155200,1163015180,5140,5140,5140,5140,0
|
|
20240712,155100,1163015180,5140,5140,5140,5140,0
|
|
20240712,155000,1163015180,5140,5140,5140,5140,0
|
|
20240712,154900,1163015180,5140,5140,5140,5140,0
|
|
20240712,154800,1163015180,5140,5140,5140,5140,0
|
|
20240712,154700,1163015180,5140,5140,5140,5140,0
|
|
20240712,154600,1163015180,5140,5140,5140,5140,0
|
|
20240712,154500,1163015180,5140,5140,5140,5140,0
|
|
20240712,154400,1163015180,5140,5140,5140,5140,0
|
|
20240712,154300,1163015180,5140,5140,5140,5140,0
|
|
20240712,154200,1163015180,5140,5140,5140,5140,0
|
|
20240712,154100,1163015180,5140,5140,5140,5140,0
|
|
20240712,154000,1163015180,5140,5140,5140,5140,0
|
|
20240712,153900,1163015180,5140,5140,5140,5140,0
|
|
20240712,153800,1163015180,5140,5140,5140,5140,0
|
|
20240712,153700,1163015180,5140,5140,5140,5140,0
|
|
20240712,153600,1163015180,5140,5140,5140,5140,0
|
|
20240712,153500,1163015180,5140,5140,5140,5140,0
|
|
20240712,153400,1163015180,5140,5140,5140,5140,0
|
|
20240712,153300,1163015180,5140,5140,5140,5140,0
|
|
20240712,153200,1163015180,5140,5140,5140,5140,0
|
|
20240712,153100,1163015180,5140,5140,5140,5140,1734
|
|
20240712,153000,1163015180,5140,5140,5140,5140,1734
|
|
20240712,152900,1154102420,5160,5160,5160,5160,0
|
|
20240712,152800,1154102420,5160,5160,5160,5160,0
|
|
20240712,152700,1154102420,5160,5160,5160,5160,0
|
|
20240712,152600,1154102420,5160,5160,5160,5160,0
|
|
20240712,152500,1154102420,5160,5160,5160,5160,0
|
|
20240712,152400,1154102420,5160,5160,5160,5160,0
|
|
20240712,152300,1154102420,5160,5160,5160,5160,0
|
|
20240712,152200,1154102420,5160,5160,5160,5160,0
|
|
20240712,152100,1154102420,5160,5160,5160,5160,0
|
|
20240712,152000,1154102420,5160,5160,5160,5160,0
|
|
20240712,151900,1154102420,5160,5160,5160,5150,366
|
|
20240712,151800,1152217410,5150,5160,5160,5150,344
|
|
20240712,151700,1150445660,5160,5150,5160,5150,500
|
|
20240712,151600,1147870630,5160,5170,5170,5150,414
|
|
20240712,151500,1145738410,5160,5150,5170,5140,534
|
|
20240712,151400,1142992050,5150,5160,5160,5150,177
|
|
20240712,151300,1142080460,5150,5140,5150,5140,896
|
|
20240712,151200,1137472480,5150,5160,5160,5150,472
|
|
20240712,151100,1135041670,5150,5150,5150,5140,802
|
|
20240712,151000,1130914840,5150,5150,5150,5140,612
|
|
20240712,150900,1127766970,5150,5140,5160,5140,446
|
|
20240712,150800,1125473350,5170,5140,5170,5140,624
|
|
20240712,150700,1122265930,5140,5170,5170,5140,2623
|
|
20240712,150600,1108783680,5150,5170,5170,5150,386
|
|
20240712,150500,1106795740,5140,5140,5170,5140,1741
|
|
20240712,150400,1097826970,5160,5140,5160,5140,349
|
|
20240712,150300,1096033090,5160,5150,5160,5140,557
|
|
20240712,150200,1093167780,5150,5150,5150,5140,506
|
|
20240712,150100,1090565820,5150,5150,5150,5150,553
|
|
20240712,150000,1087717870,5150,5160,5170,5150,34824
|
|
20240712,145900,908173630,5170,5160,5170,5160,362
|
|
20240712,145800,906305700,5160,5170,5170,5160,486
|
|
20240712,145700,903797890,5160,5170,5170,5160,919
|
|
20240712,145600,899053830,5170,5160,5170,5160,395
|
|
20240712,145500,897015610,5170,5160,5170,5160,338
|
|
20240712,145400,895271520,5170,5170,5170,5160,361
|
|
20240712,145300,893408740,5160,5160,5160,5160,742
|
|
20240712,145200,889580020,5170,5160,5170,5160,355
|
|
20240712,145100,887748100,5170,5160,5170,5160,382
|
|
20240712,145000,885776960,5160,5170,5170,5160,439
|
|
20240712,144900,883511560,5170,5170,5170,5170,312
|
|
20240712,144800,881898520,5170,5170,5170,5170,48
|
|
20240712,144700,881650360,5160,5160,5160,5160,0
|
|
20240712,144600,881650360,5160,5160,5160,5160,0
|
|
20240712,144500,881650360,5160,5160,5160,5160,10
|
|
20240712,144400,881598760,5170,5170,5170,5170,300
|
|
20240712,144300,880047760,5160,5160,5160,5160,15000
|
|
20240712,144200,802647760,5170,5170,5170,5170,199
|
|
20240712,144100,801618930,5170,5170,5170,5170,194
|
|
20240712,144000,800615950,5170,5170,5170,5170,1930
|
|
20240712,143900,790637850,5170,5170,5170,5170,380
|
|
20240712,143800,788673250,5170,5170,5170,5170,1143
|
|
20240712,143700,782763940,5170,5170,5170,5170,0
|
|
20240712,143600,782763940,5170,5170,5170,5170,1
|
|
20240712,143500,782758770,5170,5170,5170,5170,0
|
|
20240712,143400,782758770,5170,5170,5170,5170,1
|
|
20240712,143300,782753600,5170,5170,5170,5170,1
|
|
20240712,143200,782748430,5170,5170,5170,5170,523
|
|
20240712,143100,780044520,5170,5170,5170,5170,0
|
|
20240712,143000,780044520,5170,5170,5170,5170,0
|
|
20240712,142900,780044520,5170,5170,5170,5170,62
|
|
20240712,142800,779723980,5170,5170,5170,5170,497
|
|
20240712,142700,777154490,5170,5160,5170,5160,2139
|
|
20240712,142600,766116360,5170,5170,5170,5170,10
|
|
20240712,142500,766064660,5170,5170,5170,5170,1
|
|
20240712,142400,766059490,5160,5160,5160,5160,1
|
|
20240712,142300,766054330,5170,5170,5170,5170,0
|
|
20240712,142200,766054330,5170,5170,5170,5170,1438
|
|
20240712,142100,758619870,5170,5170,5170,5170,0
|
|
20240712,142000,758619870,5170,5170,5170,5170,0
|
|
20240712,141900,758619870,5170,5170,5170,5170,0
|
|
20240712,141800,758619870,5170,5170,5170,5170,0
|
|
20240712,141700,758619870,5170,5170,5170,5170,0
|
|
20240712,141600,758619870,5170,5170,5170,5170,1028
|
|
20240712,141500,753305110,5180,5180,5180,5180,4
|
|
20240712,141400,753284390,5170,5170,5170,5170,0
|
|
20240712,141300,753284390,5170,5170,5170,5170,50
|
|
20240712,141200,753025890,5180,5180,5180,5180,24
|
|
20240712,141100,752901570,5180,5180,5180,5180,0
|
|
20240712,141000,752901570,5180,5180,5180,5180,0
|
|
20240712,140900,752901570,5180,5180,5180,5180,359
|
|
20240712,140800,751041950,5180,5180,5180,5180,139
|
|
20240712,140700,750321930,5180,5180,5180,5180,0
|
|
20240712,140600,750321930,5180,5180,5180,5180,0
|
|
20240712,140500,750321930,5180,5170,5180,5170,20
|
|
20240712,140400,750218430,5180,5180,5180,5180,53
|
|
20240712,140300,749943890,5180,5180,5180,5180,205
|
|
20240712,140200,748881990,5180,5180,5180,5180,0
|
|
20240712,140100,748881990,5180,5180,5180,5180,30
|
|
20240712,140000,748726590,5180,5170,5180,5170,194
|
|
20240712,135900,747723570,5180,5180,5180,5180,56
|
|
20240712,135800,747433490,5180,5180,5180,5180,50
|
|
20240712,135700,747174490,5170,5170,5170,5170,0
|
|
20240712,135600,747174490,5170,5170,5170,5170,521
|
|
20240712,135500,744480920,5170,5170,5170,5170,100
|
|
20240712,135400,743963920,5180,5180,5180,5180,100
|
|
20240712,135300,743445920,5190,5190,5190,5190,0
|
|
20240712,135200,743445920,5190,5190,5190,5190,1
|
|
20240712,135100,743440730,5180,5170,5180,5170,2557
|
|
20240712,135000,730221020,5160,5160,5160,5160,90
|
|
20240712,134900,729756620,5170,5170,5170,5170,2
|
|
20240712,134800,729746280,5170,5170,5170,5170,125
|
|
20240712,134700,729100030,5170,5170,5170,5170,0
|
|
20240712,134600,729100030,5170,5170,5170,5170,0
|
|
20240712,134500,729100030,5170,5170,5170,5170,14
|
|
20240712,134400,729027650,5160,5160,5160,5160,5
|
|
20240712,134300,729001850,5160,5160,5160,5160,0
|
|
20240712,134200,729001850,5160,5160,5160,5160,1
|
|
20240712,134100,728996690,5170,5170,5170,5170,0
|
|
20240712,134000,728996690,5170,5170,5170,5170,200
|
|
20240712,133900,727962690,5170,5170,5170,5170,1
|
|
20240712,133800,727957520,5170,5170,5170,5170,0
|
|
20240712,133700,727957520,5170,5170,5170,5170,4109
|
|
20240712,133600,706713990,5170,5170,5170,5170,0
|
|
20240712,133500,706713990,5170,5170,5170,5170,0
|
|
20240712,133400,706713990,5170,5170,5170,5170,2
|
|
20240712,133300,706703650,5170,5160,5170,5160,421
|
|
20240712,133200,704531110,5160,5160,5160,5160,1596
|
|
20240712,133100,696295750,5160,5160,5160,5160,1387
|
|
20240712,133000,689138830,5160,5160,5160,5160,8
|
|
20240712,132900,689097550,5160,5160,5160,5160,10
|
|
20240712,132800,689045950,5160,5160,5160,5160,178
|
|
20240712,132700,688127470,5160,5160,5160,5160,0
|
|
20240712,132600,688127470,5160,5160,5160,5160,300
|
|
20240712,132500,686579470,5160,5160,5160,5160,2
|
|
20240712,132400,686569150,5160,5160,5160,5160,0
|
|
20240712,132300,686569150,5160,5160,5160,5160,230
|
|
20240712,132200,685382350,5160,5160,5160,5160,0
|
|
20240712,132100,685382350,5160,5160,5160,5160,111
|
|
20240712,132000,684809590,5160,5160,5160,5160,100
|
|
20240712,131900,684293590,5160,5160,5160,5160,10
|
|
20240712,131800,684241990,5150,5150,5150,5150,0
|
|
20240712,131700,684241990,5150,5150,5150,5150,0
|
|
20240712,131600,684241990,5150,5150,5150,5150,57
|
|
20240712,131500,683948440,5160,5160,5160,5160,260
|
|
20240712,131400,682606840,5160,5160,5160,5160,10
|
|
20240712,131300,682555240,5160,5160,5160,5160,5
|
|
20240712,131200,682529440,5150,5150,5160,5150,1915
|
|
20240712,131100,672666610,5160,5170,5170,5160,3570
|
|
20240712,131000,654245220,5170,5170,5170,5170,250
|
|
20240712,130900,652952720,5170,5170,5170,5170,0
|
|
20240712,130800,652952720,5170,5170,5170,5170,0
|
|
20240712,130700,652952720,5170,5170,5170,5170,0
|
|
20240712,130600,652952720,5170,5170,5170,5170,0
|
|
20240712,130500,652952720,5170,5170,5170,5170,0
|
|
20240712,130400,652952720,5170,5170,5170,5170,0
|
|
20240712,130300,652952720,5170,5170,5170,5170,0
|
|
20240712,130200,652952720,5170,5170,5170,5170,0
|
|
20240712,130100,652952720,5170,5170,5170,5170,0
|
|
20240712,130000,652952720,5170,5170,5170,5170,0
|
|
20240712,125900,652952720,5170,5170,5170,5170,0
|
|
20240712,125800,652952720,5170,5170,5170,5170,0
|
|
20240712,125700,652952720,5170,5170,5170,5170,0
|
|
20240712,125600,652952720,5170,5170,5170,5170,0
|
|
20240712,125500,652952720,5170,5170,5170,5170,213
|
|
20240712,125400,651851510,5160,5170,5170,5160,1550
|
|
20240712,125300,643853410,5170,5170,5170,5170,0
|
|
20240712,125200,643853410,5170,5170,5170,5170,100
|
|
20240712,125100,643336410,5170,5170,5170,5170,520
|
|
20240712,125000,640648010,5170,5170,5170,5170,101
|
|
20240712,124900,640125840,5190,5190,5190,5190,0
|
|
20240712,124800,640125840,5190,5190,5190,5190,0
|
|
20240712,124700,640125840,5190,5190,5190,5190,0
|
|
20240712,124600,640125840,5190,5190,5190,5190,0
|
|
20240712,124500,640125840,5190,5190,5190,5190,0
|
|
20240712,124400,640125840,5190,5190,5190,5190,10
|
|
20240712,124300,640073940,5190,5190,5190,5190,0
|
|
20240712,124200,640073940,5190,5190,5190,5190,2
|
|
20240712,124100,640063560,5190,5190,5190,5190,1
|
|
20240712,124000,640058370,5160,5160,5160,5160,5
|
|
20240712,123900,640032570,5160,5170,5170,5160,5000
|
|
20240712,123800,614216680,5170,5170,5170,5170,0
|
|
20240712,123700,614216680,5170,5170,5170,5170,8
|
|
20240712,123600,614175320,5170,5170,5170,5170,3771
|
|
20240712,123500,594679250,5170,5170,5170,5170,0
|
|
20240712,123400,594679250,5170,5170,5170,5170,0
|
|
20240712,123300,594679250,5170,5170,5170,5170,0
|
|
20240712,123200,594679250,5170,5190,5190,5170,10004
|
|
20240712,123100,542957160,5190,5190,5190,5190,8
|
|
20240712,123000,542915640,5190,5190,5190,5190,30
|
|
20240712,122900,542759940,5190,5190,5190,5190,0
|
|
20240712,122800,542759940,5190,5190,5190,5190,0
|
|
20240712,122700,542759940,5190,5190,5190,5190,0
|
|
20240712,122600,542759940,5190,5190,5190,5190,19
|
|
20240712,122500,542661330,5190,5190,5190,5190,0
|
|
20240712,122400,542661330,5190,5190,5190,5190,30
|
|
20240712,122300,542505630,5190,5190,5190,5190,0
|
|
20240712,122200,542505630,5190,5190,5190,5190,2
|
|
20240712,122100,542495250,5190,5190,5190,5190,2
|
|
20240712,122000,542484870,5190,5190,5190,5190,0
|
|
20240712,121900,542484870,5190,5190,5190,5190,0
|
|
20240712,121800,542484870,5190,5180,5190,5170,877
|
|
20240712,121700,537950620,5190,5190,5190,5180,515
|
|
20240712,121600,535282670,5180,5180,5180,5180,0
|
|
20240712,121500,535282670,5180,5180,5180,5180,0
|
|
20240712,121400,535282670,5180,5180,5180,5180,0
|
|
20240712,121300,535282670,5180,5180,5180,5180,298
|
|
20240712,121200,533739030,5190,5180,5190,5180,2
|
|
20240712,121100,533728660,5190,5190,5190,5190,0
|
|
20240712,121000,533728660,5190,5190,5190,5190,0
|
|
20240712,120900,533728660,5190,5190,5190,5190,0
|
|
20240712,120800,533728660,5190,5190,5190,5190,0
|
|
20240712,120700,533728660,5190,5190,5190,5190,0
|
|
20240712,120600,533728660,5190,5190,5190,5190,0
|
|
20240712,120500,533728660,5190,5190,5190,5190,0
|
|
20240712,120400,533728660,5190,5190,5190,5190,0
|
|
20240712,120300,533728660,5190,5190,5190,5190,0
|
|
20240712,120200,533728660,5190,5190,5190,5190,0
|
|
20240712,120100,533728660,5190,5190,5190,5190,0
|
|
20240712,120000,533728660,5190,5190,5190,5190,0
|
|
20240712,115900,533728660,5190,5190,5190,5190,0
|
|
20240712,115800,533728660,5190,5190,5190,5190,0
|
|
20240712,115700,533728660,5190,5190,5190,5190,0
|
|
20240712,115600,533728660,5190,5190,5190,5190,1000
|
|
20240712,115500,528538660,5190,5190,5190,5190,0
|
|
20240712,115400,528538660,5190,5190,5190,5190,183
|
|
20240712,115300,527588890,5200,5200,5200,5200,0
|
|
20240712,115200,527588890,5200,5200,5200,5200,0
|
|
20240712,115100,527588890,5200,5200,5200,5200,0
|
|
20240712,115000,527588890,5200,5200,5200,5200,0
|
|
20240712,114900,527588890,5200,5200,5200,5200,0
|
|
20240712,114800,527588890,5200,5200,5200,5200,0
|
|
20240712,114700,527588890,5200,5200,5200,5200,0
|
|
20240712,114600,527588890,5200,5200,5200,5200,1
|
|
20240712,114500,527583690,5170,5180,5180,5170,50
|
|
20240712,114400,527324990,5190,5190,5190,5190,1841
|
|
20240712,114300,517770200,5190,5190,5190,5190,13
|
|
20240712,114200,517702730,5180,5180,5180,5180,163
|
|
20240712,114100,516858390,5180,5180,5180,5180,0
|
|
20240712,114000,516858390,5180,5180,5180,5180,12
|
|
20240712,113900,516796230,5190,5190,5190,5190,5
|
|
20240712,113800,516770280,5190,5190,5190,5190,5
|
|
20240712,113700,516744330,5190,5190,5190,5190,0
|
|
20240712,113600,516744330,5190,5180,5190,5180,3
|
|
20240712,113500,516728780,5180,5180,5180,5180,0
|
|
20240712,113400,516728780,5180,5180,5180,5180,0
|
|
20240712,113300,516728780,5180,5180,5180,5180,31
|
|
20240712,113200,516568200,5180,5180,5180,5180,20
|
|
20240712,113100,516464600,5180,5180,5180,5180,10
|
|
20240712,113000,516412800,5180,5180,5180,5180,12
|
|
20240712,112900,516350640,5180,5180,5180,5180,0
|
|
20240712,112800,516350640,5180,5180,5180,5180,0
|
|
20240712,112700,516350640,5180,5180,5180,5180,127
|
|
20240712,112600,515692780,5180,5180,5180,5180,126
|
|
20240712,112500,515040100,5180,5180,5180,5180,126
|
|
20240712,112400,514387420,5180,5180,5180,5180,126
|
|
20240712,112300,513734740,5180,5180,5180,5180,1
|
|
20240712,112200,513729560,5190,5190,5190,5190,0
|
|
20240712,112100,513729560,5190,5190,5190,5190,0
|
|
20240712,112000,513729560,5190,5190,5190,5190,0
|
|
20240712,111900,513729560,5190,5190,5190,5190,0
|
|
20240712,111800,513729560,5190,5190,5190,5190,0
|
|
20240712,111700,513729560,5190,5190,5190,5190,0
|
|
20240712,111600,513729560,5190,5190,5190,5190,0
|
|
20240712,111500,513729560,5190,5190,5190,5190,0
|
|
20240712,111400,513729560,5190,5190,5190,5190,0
|
|
20240712,111300,513729560,5190,5190,5190,5190,6
|
|
20240712,111200,513698420,5190,5190,5190,5190,1
|
|
20240712,111100,513693230,5170,5170,5170,5170,0
|
|
20240712,111000,513693230,5170,5170,5170,5170,0
|
|
20240712,110900,513693230,5170,5180,5180,5170,2990
|
|
20240712,110800,498234730,5190,5190,5190,5190,0
|
|
20240712,110700,498234730,5190,5190,5190,5190,0
|
|
20240712,110600,498234730,5190,5190,5190,5190,0
|
|
20240712,110500,498234730,5190,5190,5190,5190,3340
|
|
20240712,110400,480900130,5170,5170,5170,5170,1
|
|
20240712,110300,480894960,5190,5190,5190,5190,1
|
|
20240712,110200,480889770,5180,5180,5180,5180,350
|
|
20240712,110100,479076770,5170,5170,5170,5170,550
|
|
20240712,110000,476233270,5180,5180,5180,5180,177
|
|
20240712,105900,475316410,5180,5180,5180,5180,0
|
|
20240712,105800,475316410,5180,5180,5180,5180,620
|
|
20240712,105700,472104810,5170,5170,5170,5170,0
|
|
20240712,105600,472104810,5170,5180,5180,5170,5
|
|
20240712,105500,472078920,5180,5180,5180,5180,133
|
|
20240712,105400,471389980,5180,5180,5180,5180,12
|
|
20240712,105300,471327820,5180,5180,5180,5180,21
|
|
20240712,105200,471219040,5180,5180,5180,5180,389
|
|
20240712,105100,469204020,5180,5180,5180,5180,700
|
|
20240712,105000,465578020,5180,5180,5180,5180,0
|
|
20240712,104900,465578020,5180,5180,5180,5180,519
|
|
20240712,104800,462889600,5180,5180,5180,5180,721
|
|
20240712,104700,459154820,5190,5190,5190,5190,170
|
|
20240712,104600,458272520,5190,5190,5190,5190,0
|
|
20240712,104500,458272520,5190,5190,5190,5190,526
|
|
20240712,104400,455542580,5190,5180,5190,5180,4872
|
|
20240712,104300,430285140,5170,5170,5170,5170,2986
|
|
20240712,104200,414847520,5160,5160,5160,5160,8
|
|
20240712,104100,414806240,5160,5160,5160,5160,2000
|
|
20240712,104000,404486240,5160,5160,5160,5160,489
|
|
20240712,103900,401963000,5170,5170,5170,5170,0
|
|
20240712,103800,401963000,5170,5170,5170,5170,273
|
|
20240712,103700,400551590,5170,5170,5180,5170,566
|
|
20240712,103600,397625360,5180,5170,5180,5170,166
|
|
20240712,103500,396767130,5170,5170,5170,5170,1639
|
|
20240712,103400,388293500,5170,5170,5170,5170,1255
|
|
20240712,103300,381805150,5170,5170,5170,5170,0
|
|
20240712,103200,381805150,5170,5170,5170,5170,300
|
|
20240712,103100,380254150,5180,5170,5180,5170,2478
|
|
20240712,103000,367422880,5160,5160,5160,5160,2846
|
|
20240712,102900,352737520,5160,5160,5160,5160,103
|
|
20240712,102800,352206040,5160,5160,5160,5160,60
|
|
20240712,102700,351896440,5160,5160,5160,5160,355
|
|
20240712,102600,350064640,5160,5160,5160,5150,710
|
|
20240712,102500,346407040,5160,5160,5160,5160,606
|
|
20240712,102400,343280080,5160,5160,5160,5160,8599
|
|
20240712,102300,298909240,5170,5170,5170,5170,6
|
|
20240712,102200,298878220,5170,5180,5180,5170,6616
|
|
20240712,102100,264671470,5180,5180,5180,5180,8142
|
|
20240712,102000,222495910,5180,5180,5180,5180,0
|
|
20240712,101900,222495910,5180,5180,5180,5180,0
|
|
20240712,101800,222495910,5180,5180,5180,5180,1
|
|
20240712,101700,222490730,5190,5190,5190,5190,0
|
|
20240712,101600,222490730,5190,5180,5190,5180,941
|
|
20240712,101500,217615950,5190,5180,5190,5180,1948
|
|
20240712,101400,207515310,5180,5180,5180,5180,10
|
|
20240712,101300,207463510,5180,5180,5180,5180,42
|
|
20240712,101200,207245950,5180,5190,5190,5180,9
|
|
20240712,101100,207199320,5180,5180,5180,5180,301
|
|
20240712,101000,205640140,5190,5190,5190,5190,101
|
|
20240712,100900,205115950,5190,5180,5190,5180,100
|
|
20240712,100800,204597940,5180,5180,5180,5180,57
|
|
20240712,100700,204302680,5190,5180,5190,5180,88
|
|
20240712,100600,203846640,5190,5190,5190,5190,1
|
|
20240712,100500,203841450,5190,5190,5190,5190,1
|
|
20240712,100400,203836260,5190,5190,5190,5190,1
|
|
20240712,100300,203831070,5190,5180,5190,5180,14
|
|
20240712,100200,203758540,5170,5180,5180,5170,2022
|
|
20240712,100100,193304780,5170,5190,5190,5170,269
|
|
20240712,100000,191913670,5190,5190,5190,5190,111
|
|
20240712,095900,191337580,5190,5180,5190,5180,57
|
|
20240712,095800,191042310,5180,5180,5180,5180,139
|
|
20240712,095700,190322290,5180,5180,5190,5180,313
|
|
20240712,095600,188700940,5180,5170,5180,5170,15
|
|
20240712,095500,188623350,5180,5170,5180,5170,8
|
|
20240712,095400,188581930,5180,5180,5180,5170,1712
|
|
20240712,095300,179730850,5180,5180,5190,5180,4564
|
|
20240712,095200,156089310,5180,5190,5200,5180,3670
|
|
20240712,095100,137043740,5200,5200,5200,5200,1
|
|
20240712,095000,137038540,5200,5200,5200,5200,21
|
|
20240712,094900,136929340,5200,5200,5200,5200,124
|
|
20240712,094800,136284540,5200,5200,5200,5200,3
|
|
20240712,094700,136268940,5200,5200,5200,5200,1
|
|
20240712,094600,136263740,5200,5200,5200,5200,212
|
|
20240712,094500,135161340,5190,5190,5200,5190,870
|
|
20240712,094400,130644020,5190,5200,5200,5190,1008
|
|
20240712,094300,125412420,5200,5200,5200,5200,1
|
|
20240712,094200,125407220,5200,5200,5200,5200,1
|
|
20240712,094100,125402020,5200,5200,5200,5200,12
|
|
20240712,094000,125339620,5200,5200,5200,5200,232
|
|
20240712,093900,124133220,5200,5200,5200,5200,2
|
|
20240712,093800,124122820,5200,5200,5200,5200,3
|
|
20240712,093700,124107220,5200,5200,5210,5200,7393
|
|
20240712,093600,85663610,5200,5210,5210,5200,10
|
|
20240712,093500,85611520,5200,5200,5200,5200,10
|
|
20240712,093400,85559520,5210,5210,5210,5210,1
|
|
20240712,093300,85554310,5200,5210,5210,5200,11
|
|
20240712,093200,85497100,5200,5200,5200,5200,966
|
|
20240712,093100,80473900,5190,5190,5190,5190,372
|
|
20240712,093000,78543220,5200,5200,5200,5200,592
|
|
20240712,092900,75464820,5200,5200,5200,5200,601
|
|
20240712,092800,72339620,5200,5200,5200,5200,5
|
|
20240712,092700,72313620,5200,5200,5200,5200,36
|
|
20240712,092600,72126420,5210,5200,5210,5200,378
|
|
20240712,092500,70160810,5200,5200,5200,5190,154
|
|
20240712,092400,69360490,5200,5200,5200,5200,410
|
|
20240712,092300,67228490,5200,5200,5200,5200,0
|
|
20240712,092200,67228490,5200,5200,5200,5200,432
|
|
20240712,092100,64982090,5210,5210,5210,5210,0
|
|
20240712,092000,64982090,5210,5210,5210,5210,1
|
|
20240712,091900,64976880,5200,5190,5200,5190,4171
|
|
20240712,091800,43318020,5190,5200,5200,5190,1976
|
|
20240712,091700,33061690,5200,5200,5200,5200,553
|
|
20240712,091600,30186090,5190,5190,5190,5190,0
|
|
20240712,091500,30186090,5190,5200,5200,5190,260
|
|
20240712,091400,28836090,5200,5200,5200,5200,10
|
|
20240712,091300,28784090,5200,5210,5210,5200,293
|
|
20240712,091200,27257940,5210,5210,5210,5210,110
|
|
20240712,091100,26684840,5220,5220,5220,5220,100
|
|
20240712,091000,26162840,5220,5220,5220,5220,0
|
|
20240712,090900,26162840,5220,5220,5220,5220,0
|
|
20240712,090800,26162840,5220,5190,5220,5190,571
|
|
20240712,090700,23199290,5200,5200,5200,5200,211
|
|
20240712,090600,22102090,5210,5210,5210,5210,0
|
|
20240712,090500,22102090,5210,5210,5210,5210,47
|
|
20240712,090400,21857220,5210,5210,5210,5210,0
|
|
20240712,090300,21857220,5210,5230,5230,5210,503
|
|
20240712,090200,19226590,5230,5200,5230,5200,151
|
|
20240712,090100,18441360,5200,5200,5240,5190,2483
|
|
20240712,090000,5527810,5210,5210,5210,5210,1060
|