613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191000,37150810,12160,12160,12160,12160,67
|
|
20240712,190900,37150810,12160,12160,12160,12160,0
|
|
20240712,190800,37150810,12160,12160,12160,12160,0
|
|
20240712,190700,37150810,12160,12160,12160,12160,0
|
|
20240712,190600,37150810,12160,12160,12160,12160,0
|
|
20240712,190500,37150810,12160,12160,12160,12160,0
|
|
20240712,190400,37150810,12160,12160,12160,12160,0
|
|
20240712,190300,37150810,12160,12160,12160,12160,0
|
|
20240712,190200,37150810,12160,12160,12160,12160,0
|
|
20240712,190100,37150810,12160,12160,12160,12160,0
|
|
20240712,190000,37150810,12160,12160,12160,12160,0
|
|
20240712,185900,37150810,12160,12160,12160,12160,0
|
|
20240712,185800,37150810,12160,12160,12160,12160,0
|
|
20240712,185700,37150810,12160,12160,12160,12160,0
|
|
20240712,185600,37150810,12160,12160,12160,12160,0
|
|
20240712,185500,37150810,12160,12160,12160,12160,0
|
|
20240712,185400,37150810,12160,12160,12160,12160,0
|
|
20240712,185300,37150810,12160,12160,12160,12160,0
|
|
20240712,185200,37150810,12160,12160,12160,12160,0
|
|
20240712,185100,37150810,12160,12160,12160,12160,0
|
|
20240712,185000,37150810,12160,12160,12160,12160,0
|
|
20240712,184900,37150810,12160,12160,12160,12160,0
|
|
20240712,184800,37150810,12160,12160,12160,12160,0
|
|
20240712,184700,37150810,12160,12160,12160,12160,0
|
|
20240712,184600,37150810,12160,12160,12160,12160,0
|
|
20240712,184500,37150810,12160,12160,12160,12160,0
|
|
20240712,184400,37150810,12160,12160,12160,12160,0
|
|
20240712,184300,37150810,12160,12160,12160,12160,0
|
|
20240712,184200,37150810,12160,12160,12160,12160,0
|
|
20240712,184100,37150810,12160,12160,12160,12160,0
|
|
20240712,184000,37150810,12160,12160,12160,12160,67
|
|
20240712,183900,37150810,12160,12160,12160,12160,0
|
|
20240712,183800,37150810,12160,12160,12160,12160,0
|
|
20240712,183700,37150810,12160,12160,12160,12160,0
|
|
20240712,183600,37150810,12160,12160,12160,12160,0
|
|
20240712,183500,37150810,12160,12160,12160,12160,0
|
|
20240712,183400,37150810,12160,12160,12160,12160,0
|
|
20240712,183300,37150810,12160,12160,12160,12160,0
|
|
20240712,183200,37150810,12160,12160,12160,12160,0
|
|
20240712,183100,37150810,12160,12160,12160,12160,0
|
|
20240712,183000,37150810,12160,12160,12160,12160,0
|
|
20240712,182900,37150810,12160,12160,12160,12160,0
|
|
20240712,182800,37150810,12160,12160,12160,12160,0
|
|
20240712,182700,37150810,12160,12160,12160,12160,0
|
|
20240712,182600,37150810,12160,12160,12160,12160,0
|
|
20240712,182500,37150810,12160,12160,12160,12160,0
|
|
20240712,182400,37150810,12160,12160,12160,12160,0
|
|
20240712,182300,37150810,12160,12160,12160,12160,0
|
|
20240712,182200,37150810,12160,12160,12160,12160,0
|
|
20240712,182100,37150810,12160,12160,12160,12160,0
|
|
20240712,182000,37150810,12160,12160,12160,12160,0
|
|
20240712,181900,37150810,12160,12160,12160,12160,0
|
|
20240712,181800,37150810,12160,12160,12160,12160,0
|
|
20240712,181700,37150810,12160,12160,12160,12160,0
|
|
20240712,181600,37150810,12160,12160,12160,12160,0
|
|
20240712,181500,37150810,12160,12160,12160,12160,0
|
|
20240712,181400,37150810,12160,12160,12160,12160,0
|
|
20240712,181300,37150810,12160,12160,12160,12160,0
|
|
20240712,181200,37150810,12160,12160,12160,12160,0
|
|
20240712,181100,37150810,12160,12160,12160,12160,0
|
|
20240712,181000,37150810,12160,12160,12160,12160,67
|
|
20240712,180900,37150810,12160,12160,12160,12160,0
|
|
20240712,180800,37150810,12160,12160,12160,12160,0
|
|
20240712,180700,37150810,12160,12160,12160,12160,0
|
|
20240712,180600,37150810,12160,12160,12160,12160,0
|
|
20240712,180500,37150810,12160,12160,12160,12160,0
|
|
20240712,180400,37150810,12160,12160,12160,12160,0
|
|
20240712,180300,37150810,12160,12160,12160,12160,0
|
|
20240712,180200,37150810,12160,12160,12160,12160,0
|
|
20240712,180100,37150810,12160,12160,12160,12160,0
|
|
20240712,180000,37150810,12160,12160,12160,12160,0
|
|
20240712,175900,37150810,12160,12160,12160,12160,0
|
|
20240712,175800,37150810,12160,12160,12160,12160,0
|
|
20240712,175700,37150810,12160,12160,12160,12160,0
|
|
20240712,175600,37150810,12160,12160,12160,12160,0
|
|
20240712,175500,37150810,12160,12160,12160,12160,0
|
|
20240712,175400,37150810,12160,12160,12160,12160,0
|
|
20240712,175300,37150810,12160,12160,12160,12160,0
|
|
20240712,175200,37150810,12160,12160,12160,12160,0
|
|
20240712,175100,37150810,12160,12160,12160,12160,0
|
|
20240712,175000,37150810,12160,12160,12160,12160,0
|
|
20240712,174900,37150810,12160,12160,12160,12160,0
|
|
20240712,174800,37150810,12160,12160,12160,12160,0
|
|
20240712,174700,37150810,12160,12160,12160,12160,0
|
|
20240712,174600,37150810,12160,12160,12160,12160,0
|
|
20240712,174500,37150810,12160,12160,12160,12160,0
|
|
20240712,174400,37150810,12160,12160,12160,12160,0
|
|
20240712,174300,37150810,12160,12160,12160,12160,0
|
|
20240712,174200,37150810,12160,12160,12160,12160,0
|
|
20240712,174100,37150810,12160,12160,12160,12160,0
|
|
20240712,174000,37150810,12160,12160,12160,12160,67
|
|
20240712,173900,37150810,12160,12160,12160,12160,0
|
|
20240712,173800,37150810,12160,12160,12160,12160,0
|
|
20240712,173700,37150810,12160,12160,12160,12160,0
|
|
20240712,173600,37150810,12160,12160,12160,12160,0
|
|
20240712,173500,37150810,12160,12160,12160,12160,0
|
|
20240712,173400,37150810,12160,12160,12160,12160,0
|
|
20240712,173300,37150810,12160,12160,12160,12160,0
|
|
20240712,173200,37150810,12160,12160,12160,12160,0
|
|
20240712,173100,37150810,12160,12160,12160,12160,0
|
|
20240712,173000,37150810,12160,12160,12160,12160,0
|
|
20240712,172900,37150810,12160,12160,12160,12160,0
|
|
20240712,172800,37150810,12160,12160,12160,12160,0
|
|
20240712,172700,37150810,12160,12160,12160,12160,0
|
|
20240712,172600,37150810,12160,12160,12160,12160,0
|
|
20240712,172500,37150810,12160,12160,12160,12160,0
|
|
20240712,172400,37150810,12160,12160,12160,12160,0
|
|
20240712,172300,37150810,12160,12160,12160,12160,0
|
|
20240712,172200,37150810,12160,12160,12160,12160,0
|
|
20240712,172100,37150810,12160,12160,12160,12160,0
|
|
20240712,172000,37150810,12160,12160,12160,12160,0
|
|
20240712,171900,37150810,12160,12160,12160,12160,0
|
|
20240712,171800,37150810,12160,12160,12160,12160,0
|
|
20240712,171700,37150810,12160,12160,12160,12160,0
|
|
20240712,171600,37150810,12160,12160,12160,12160,0
|
|
20240712,171500,37150810,12160,12160,12160,12160,0
|
|
20240712,171400,37150810,12160,12160,12160,12160,0
|
|
20240712,171300,37150810,12160,12160,12160,12160,0
|
|
20240712,171200,37150810,12160,12160,12160,12160,0
|
|
20240712,171100,37150810,12160,12160,12160,12160,0
|
|
20240712,171000,37150810,12160,12160,12160,12160,67
|
|
20240712,170900,37150810,12160,12160,12160,12160,0
|
|
20240712,170800,37150810,12160,12160,12160,12160,0
|
|
20240712,170700,37150810,12160,12160,12160,12160,0
|
|
20240712,170600,37150810,12160,12160,12160,12160,0
|
|
20240712,170500,37150810,12160,12160,12160,12160,0
|
|
20240712,170400,37150810,12160,12160,12160,12160,0
|
|
20240712,170300,37150810,12160,12160,12160,12160,0
|
|
20240712,170200,37150810,12160,12160,12160,12160,0
|
|
20240712,170100,37150810,12160,12160,12160,12160,0
|
|
20240712,170000,37150810,12160,12160,12160,12160,0
|
|
20240712,165900,37150810,12160,12160,12160,12160,0
|
|
20240712,165800,37150810,12160,12160,12160,12160,0
|
|
20240712,165700,37150810,12160,12160,12160,12160,0
|
|
20240712,165600,37150810,12160,12160,12160,12160,0
|
|
20240712,165500,37150810,12160,12160,12160,12160,0
|
|
20240712,165400,37150810,12160,12160,12160,12160,0
|
|
20240712,165300,37150810,12160,12160,12160,12160,0
|
|
20240712,165200,37150810,12160,12160,12160,12160,0
|
|
20240712,165100,37150810,12160,12160,12160,12160,0
|
|
20240712,165000,37150810,12160,12160,12160,12160,0
|
|
20240712,164900,37150810,12160,12160,12160,12160,0
|
|
20240712,164800,37150810,12160,12160,12160,12160,0
|
|
20240712,164700,37150810,12160,12160,12160,12160,0
|
|
20240712,164600,37150810,12160,12160,12160,12160,0
|
|
20240712,164500,37150810,12160,12160,12160,12160,0
|
|
20240712,164400,37150810,12160,12160,12160,12160,0
|
|
20240712,164300,37150810,12160,12160,12160,12160,0
|
|
20240712,164200,37150810,12160,12160,12160,12160,0
|
|
20240712,164100,37150810,12160,12160,12160,12160,0
|
|
20240712,164000,37150810,12160,12160,12160,12160,67
|
|
20240712,163900,37150810,12160,12160,12160,12160,0
|
|
20240712,163800,37150810,12160,12160,12160,12160,0
|
|
20240712,163700,37150810,12160,12160,12160,12160,0
|
|
20240712,163600,37150810,12160,12160,12160,12160,0
|
|
20240712,163500,37150810,12160,12160,12160,12160,0
|
|
20240712,163400,37150810,12160,12160,12160,12160,0
|
|
20240712,163300,37150810,12160,12160,12160,12160,0
|
|
20240712,163200,37150810,12160,12160,12160,12160,0
|
|
20240712,163100,37150810,12160,12160,12160,12160,0
|
|
20240712,163000,37150810,12160,12160,12160,12160,0
|
|
20240712,162900,37150810,12160,12160,12160,12160,0
|
|
20240712,162800,37150810,12160,12160,12160,12160,0
|
|
20240712,162700,37150810,12160,12160,12160,12160,0
|
|
20240712,162600,37150810,12160,12160,12160,12160,0
|
|
20240712,162500,37150810,12160,12160,12160,12160,0
|
|
20240712,162400,37150810,12160,12160,12160,12160,0
|
|
20240712,162300,37150810,12160,12160,12160,12160,0
|
|
20240712,162200,37150810,12160,12160,12160,12160,0
|
|
20240712,162100,37150810,12160,12160,12160,12160,0
|
|
20240712,162000,37150810,12160,12160,12160,12160,0
|
|
20240712,161900,37150810,12160,12160,12160,12160,0
|
|
20240712,161800,37150810,12160,12160,12160,12160,0
|
|
20240712,161700,37150810,12160,12160,12160,12160,0
|
|
20240712,161600,37150810,12160,12160,12160,12160,0
|
|
20240712,161500,37150810,12160,12160,12160,12160,0
|
|
20240712,161400,37150810,12160,12160,12160,12160,0
|
|
20240712,161300,37150810,12160,12160,12160,12160,0
|
|
20240712,161200,37150810,12160,12160,12160,12160,0
|
|
20240712,161100,37150810,12160,12160,12160,12160,0
|
|
20240712,161000,37150810,12160,12160,12160,12160,67
|
|
20240712,160900,37150810,12160,12160,12160,12160,0
|
|
20240712,160800,37150810,12160,12160,12160,12160,0
|
|
20240712,160700,37150810,12160,12160,12160,12160,0
|
|
20240712,160600,37150810,12160,12160,12160,12160,0
|
|
20240712,160500,37150810,12160,12160,12160,12160,0
|
|
20240712,160400,37150810,12160,12160,12160,12160,0
|
|
20240712,160300,37150810,12160,12160,12160,12160,0
|
|
20240712,160200,37150810,12160,12160,12160,12160,0
|
|
20240712,160100,37150810,12160,12160,12160,12160,0
|
|
20240712,160000,37150810,12160,12160,12160,12160,0
|
|
20240712,155900,37150810,12160,12160,12160,12160,0
|
|
20240712,155800,37150810,12160,12160,12160,12160,0
|
|
20240712,155700,37150810,12160,12160,12160,12160,0
|
|
20240712,155600,37150810,12160,12160,12160,12160,0
|
|
20240712,155500,37150810,12160,12160,12160,12160,0
|
|
20240712,155400,37150810,12160,12160,12160,12160,0
|
|
20240712,155300,37150810,12160,12160,12160,12160,0
|
|
20240712,155200,37150810,12160,12160,12160,12160,0
|
|
20240712,155100,37150810,12160,12160,12160,12160,0
|
|
20240712,155000,37150810,12160,12160,12160,12160,0
|
|
20240712,154900,37150810,12160,12160,12160,12160,0
|
|
20240712,154800,37150810,12160,12160,12160,12160,0
|
|
20240712,154700,37150810,12160,12160,12160,12160,0
|
|
20240712,154600,37150810,12160,12160,12160,12160,0
|
|
20240712,154500,37150810,12160,12160,12160,12160,0
|
|
20240712,154400,37150810,12160,12160,12160,12160,0
|
|
20240712,154300,37150810,12160,12160,12160,12160,0
|
|
20240712,154200,37150810,12160,12160,12160,12160,0
|
|
20240712,154100,37150810,12160,12160,12160,12160,0
|
|
20240712,154000,37150810,12160,12160,12160,12160,67
|
|
20240712,153900,37150810,12160,12160,12160,12160,0
|
|
20240712,153800,37150810,12160,12160,12160,12160,0
|
|
20240712,153700,37150810,12160,12160,12160,12160,0
|
|
20240712,153600,37150810,12160,12160,12160,12160,0
|
|
20240712,153500,37150810,12160,12160,12160,12160,0
|
|
20240712,153400,37150810,12160,12160,12160,12160,0
|
|
20240712,153300,37150810,12160,12160,12160,12160,0
|
|
20240712,153200,37150810,12160,12160,12160,12160,0
|
|
20240712,153100,37150810,12160,12160,12160,12160,0
|
|
20240712,153000,37150810,12160,12160,12160,12160,67
|
|
20240712,152900,36336090,12200,12200,12200,12200,0
|
|
20240712,152800,36336090,12200,12200,12200,12200,0
|
|
20240712,152700,36336090,12200,12200,12200,12200,0
|
|
20240712,152600,36336090,12200,12200,12200,12200,0
|
|
20240712,152500,36336090,12200,12200,12200,12200,0
|
|
20240712,152400,36336090,12200,12200,12200,12200,0
|
|
20240712,152300,36336090,12200,12200,12200,12200,0
|
|
20240712,152200,36336090,12200,12200,12200,12200,0
|
|
20240712,152100,36336090,12200,12200,12200,12200,0
|
|
20240712,152000,36336090,12200,12200,12200,12200,0
|
|
20240712,151900,36336090,12200,12200,12200,12200,0
|
|
20240712,151800,36336090,12200,12200,12200,12200,0
|
|
20240712,151700,36336090,12200,12200,12200,12200,0
|
|
20240712,151600,36336090,12200,12190,12200,12190,9
|
|
20240712,151500,36226310,12160,12160,12160,12160,0
|
|
20240712,151400,36226310,12160,12160,12160,12160,0
|
|
20240712,151300,36226310,12160,12160,12160,12160,0
|
|
20240712,151200,36226310,12160,12190,12190,12160,73
|
|
20240712,151100,35338450,12190,12190,12190,12190,0
|
|
20240712,151000,35338450,12190,12190,12190,12190,0
|
|
20240712,150900,35338450,12190,12190,12190,12190,0
|
|
20240712,150800,35338450,12190,12190,12190,12190,0
|
|
20240712,150700,35338450,12190,12190,12190,12190,0
|
|
20240712,150600,35338450,12190,12190,12190,12190,0
|
|
20240712,150500,35338450,12190,12190,12190,12190,0
|
|
20240712,150400,35338450,12190,12190,12190,12190,0
|
|
20240712,150300,35338450,12190,12190,12190,12190,0
|
|
20240712,150200,35338450,12190,12190,12190,12190,0
|
|
20240712,150100,35338450,12190,12190,12190,12190,0
|
|
20240712,150000,35338450,12190,12190,12190,12190,0
|
|
20240712,145900,35338450,12190,12190,12190,12190,1
|
|
20240712,145800,35326260,12190,12190,12190,12190,0
|
|
20240712,145700,35326260,12190,12190,12190,12190,3
|
|
20240712,145600,35289690,12200,12200,12200,12200,0
|
|
20240712,145500,35289690,12200,12200,12200,12200,0
|
|
20240712,145400,35289690,12200,12200,12200,12200,3
|
|
20240712,145300,35253090,12180,12180,12180,12180,0
|
|
20240712,145200,35253090,12180,12180,12180,12180,0
|
|
20240712,145100,35253090,12180,12180,12180,12180,0
|
|
20240712,145000,35253090,12180,12180,12180,12180,0
|
|
20240712,144900,35253090,12180,12180,12180,12180,3
|
|
20240712,144800,35216550,12200,12200,12200,12200,0
|
|
20240712,144700,35216550,12200,12200,12200,12200,0
|
|
20240712,144600,35216550,12200,12200,12200,12200,0
|
|
20240712,144500,35216550,12200,12200,12200,12200,0
|
|
20240712,144400,35216550,12200,12200,12200,12200,0
|
|
20240712,144300,35216550,12200,12200,12200,12200,0
|
|
20240712,144200,35216550,12200,12200,12200,12200,0
|
|
20240712,144100,35216550,12200,12170,12200,12170,173
|
|
20240712,144000,33108060,12160,12160,12160,12160,0
|
|
20240712,143900,33108060,12160,12160,12160,12160,0
|
|
20240712,143800,33108060,12160,12160,12160,12160,4
|
|
20240712,143700,33059420,12160,12160,12160,12160,0
|
|
20240712,143600,33059420,12160,12160,12160,12160,0
|
|
20240712,143500,33059420,12160,12160,12160,12160,0
|
|
20240712,143400,33059420,12160,12160,12160,12160,0
|
|
20240712,143300,33059420,12160,12160,12160,12160,0
|
|
20240712,143200,33059420,12160,12160,12160,12160,0
|
|
20240712,143100,33059420,12160,12160,12160,12160,0
|
|
20240712,143000,33059420,12160,12160,12160,12160,0
|
|
20240712,142900,33059420,12160,12160,12160,12160,0
|
|
20240712,142800,33059420,12160,12160,12160,12160,4
|
|
20240712,142700,33010780,12160,12160,12160,12160,0
|
|
20240712,142600,33010780,12160,12160,12160,12160,0
|
|
20240712,142500,33010780,12160,12160,12160,12160,10
|
|
20240712,142400,32889180,12160,12160,12160,12160,0
|
|
20240712,142300,32889180,12160,12160,12160,12160,0
|
|
20240712,142200,32889180,12160,12160,12160,12160,0
|
|
20240712,142100,32889180,12160,12160,12160,12160,0
|
|
20240712,142000,32889180,12160,12160,12160,12160,0
|
|
20240712,141900,32889180,12160,12160,12160,12160,0
|
|
20240712,141800,32889180,12160,12160,12160,12160,4
|
|
20240712,141700,32840540,12160,12160,12160,12160,1
|
|
20240712,141600,32828380,12160,12160,12160,12160,0
|
|
20240712,141500,32828380,12160,12160,12160,12160,0
|
|
20240712,141400,32828380,12160,12160,12160,12160,0
|
|
20240712,141300,32828380,12160,12160,12160,12160,0
|
|
20240712,141200,32828380,12160,12160,12160,12160,0
|
|
20240712,141100,32828380,12160,12160,12160,12160,0
|
|
20240712,141000,32828380,12160,12160,12160,12160,0
|
|
20240712,140900,32828380,12160,12160,12160,12160,0
|
|
20240712,140800,32828380,12160,12160,12160,12160,70
|
|
20240712,140700,31977180,12160,12170,12170,12160,178
|
|
20240712,140600,29811990,12170,12170,12170,12170,0
|
|
20240712,140500,29811990,12170,12170,12170,12170,0
|
|
20240712,140400,29811990,12170,12170,12170,12170,0
|
|
20240712,140300,29811990,12170,12170,12170,12170,0
|
|
20240712,140200,29811990,12170,12170,12170,12170,0
|
|
20240712,140100,29811990,12170,12170,12170,12170,0
|
|
20240712,140000,29811990,12170,12170,12170,12170,0
|
|
20240712,135900,29811990,12170,12170,12170,12170,0
|
|
20240712,135800,29811990,12170,12170,12170,12170,13
|
|
20240712,135700,29653780,12170,12170,12170,12170,0
|
|
20240712,135600,29653780,12170,12170,12170,12170,0
|
|
20240712,135500,29653780,12170,12170,12170,12170,0
|
|
20240712,135400,29653780,12170,12170,12170,12170,12
|
|
20240712,135300,29507740,12170,12170,12170,12170,0
|
|
20240712,135200,29507740,12170,12170,12170,12170,0
|
|
20240712,135100,29507740,12170,12170,12170,12170,0
|
|
20240712,135000,29507740,12170,12170,12170,12170,0
|
|
20240712,134900,29507740,12170,12170,12170,12170,0
|
|
20240712,134800,29507740,12170,12170,12170,12170,344
|
|
20240712,134700,25321260,12160,12160,12160,12160,0
|
|
20240712,134600,25321260,12160,12160,12160,12160,0
|
|
20240712,134500,25321260,12160,12160,12160,12160,0
|
|
20240712,134400,25321260,12160,12160,12160,12160,0
|
|
20240712,134300,25321260,12160,12160,12160,12160,0
|
|
20240712,134200,25321260,12160,12160,12160,12160,0
|
|
20240712,134100,25321260,12160,12160,12160,12160,0
|
|
20240712,134000,25321260,12160,12160,12160,12160,0
|
|
20240712,133900,25321260,12160,12160,12160,12160,0
|
|
20240712,133800,25321260,12160,12160,12160,12160,4
|
|
20240712,133700,25272620,12160,12160,12160,12160,0
|
|
20240712,133600,25272620,12160,12160,12160,12160,100
|
|
20240712,133500,24056620,12160,12160,12160,12160,0
|
|
20240712,133400,24056620,12160,12160,12160,12160,0
|
|
20240712,133300,24056620,12160,12160,12160,12160,0
|
|
20240712,133200,24056620,12160,12160,12160,12160,60
|
|
20240712,133100,23327020,12160,12160,12160,12160,0
|
|
20240712,133000,23327020,12160,12160,12160,12160,0
|
|
20240712,132900,23327020,12160,12160,12160,12160,0
|
|
20240712,132800,23327020,12160,12160,12160,12160,4
|
|
20240712,132700,23278380,12160,12160,12160,12160,1
|
|
20240712,132600,23266220,12160,12160,12160,12160,0
|
|
20240712,132500,23266220,12160,12160,12160,12160,0
|
|
20240712,132400,23266220,12160,12160,12160,12160,0
|
|
20240712,132300,23266220,12160,12160,12160,12160,0
|
|
20240712,132200,23266220,12160,12160,12160,12160,127
|
|
20240712,132100,21721900,12160,12160,12160,12160,0
|
|
20240712,132000,21721900,12160,12160,12160,12160,0
|
|
20240712,131900,21721900,12160,12160,12160,12160,0
|
|
20240712,131800,21721900,12160,12160,12160,12160,0
|
|
20240712,131700,21721900,12160,12160,12160,12160,0
|
|
20240712,131600,21721900,12160,12160,12160,12160,0
|
|
20240712,131500,21721900,12160,12160,12160,12160,0
|
|
20240712,131400,21721900,12160,12160,12160,12160,0
|
|
20240712,131300,21721900,12160,12160,12160,12160,0
|
|
20240712,131200,21721900,12160,12160,12160,12160,0
|
|
20240712,131100,21721900,12160,12160,12160,12160,0
|
|
20240712,131000,21721900,12160,12160,12160,12160,30
|
|
20240712,130900,21357100,12160,12160,12160,12160,0
|
|
20240712,130800,21357100,12160,12160,12160,12160,0
|
|
20240712,130700,21357100,12160,12160,12160,12160,5
|
|
20240712,130600,21296300,12160,12160,12160,12160,0
|
|
20240712,130500,21296300,12160,12160,12160,12160,0
|
|
20240712,130400,21296300,12160,12160,12160,12160,0
|
|
20240712,130300,21296300,12160,12160,12160,12160,0
|
|
20240712,130200,21296300,12160,12160,12160,12160,1
|
|
20240712,130100,21284140,12160,12160,12160,12160,0
|
|
20240712,130000,21284140,12160,12160,12160,12160,0
|
|
20240712,125900,21284140,12160,12160,12160,12160,0
|
|
20240712,125800,21284140,12160,12160,12160,12160,3
|
|
20240712,125700,21247660,12160,12160,12160,12160,1
|
|
20240712,125600,21235500,12160,12160,12160,12160,0
|
|
20240712,125500,21235500,12160,12160,12160,12160,0
|
|
20240712,125400,21235500,12160,12160,12160,12160,0
|
|
20240712,125300,21235500,12160,12160,12160,12160,0
|
|
20240712,125200,21235500,12160,12160,12160,12160,0
|
|
20240712,125100,21235500,12160,12160,12160,12160,0
|
|
20240712,125000,21235500,12160,12160,12160,12160,0
|
|
20240712,124900,21235500,12160,12160,12160,12160,0
|
|
20240712,124800,21235500,12160,12160,12160,12160,4
|
|
20240712,124700,21186860,12160,12160,12160,12160,0
|
|
20240712,124600,21186860,12160,12170,12170,12160,92
|
|
20240712,124500,20067640,12180,12180,12180,12180,0
|
|
20240712,124400,20067640,12180,12180,12180,12180,0
|
|
20240712,124300,20067640,12180,12180,12180,12180,0
|
|
20240712,124200,20067640,12180,12180,12180,12180,0
|
|
20240712,124100,20067640,12180,12180,12180,12180,0
|
|
20240712,124000,20067640,12180,12170,12180,12170,20
|
|
20240712,123900,19824140,12170,12170,12170,12170,0
|
|
20240712,123800,19824140,12170,12170,12170,12170,3
|
|
20240712,123700,19787630,12170,12170,12170,12170,0
|
|
20240712,123600,19787630,12170,12170,12170,12170,0
|
|
20240712,123500,19787630,12170,12170,12170,12170,0
|
|
20240712,123400,19787630,12170,12170,12170,12170,0
|
|
20240712,123300,19787630,12170,12170,12170,12170,0
|
|
20240712,123200,19787630,12170,12170,12170,12170,0
|
|
20240712,123100,19787630,12170,12170,12170,12170,0
|
|
20240712,123000,19787630,12170,12170,12170,12170,0
|
|
20240712,122900,19787630,12170,12170,12170,12170,0
|
|
20240712,122800,19787630,12170,12170,12170,12170,4
|
|
20240712,122700,19738950,12170,12170,12170,12170,0
|
|
20240712,122600,19738950,12170,12170,12170,12170,0
|
|
20240712,122500,19738950,12170,12170,12170,12170,0
|
|
20240712,122400,19738950,12170,12170,12170,12170,0
|
|
20240712,122300,19738950,12170,12170,12170,12170,0
|
|
20240712,122200,19738950,12170,12170,12170,12170,0
|
|
20240712,122100,19738950,12170,12170,12170,12170,0
|
|
20240712,122000,19738950,12170,12170,12170,12170,11
|
|
20240712,121900,19605080,12170,12170,12170,12170,0
|
|
20240712,121800,19605080,12170,12170,12170,12170,0
|
|
20240712,121700,19605080,12170,12170,12170,12170,0
|
|
20240712,121600,19605080,12170,12170,12170,12170,0
|
|
20240712,121500,19605080,12170,12170,12170,12170,0
|
|
20240712,121400,19605080,12170,12170,12170,12170,55
|
|
20240712,121300,18935730,12170,12170,12170,12170,52
|
|
20240712,121200,18302890,12170,12170,12170,12170,0
|
|
20240712,121100,18302890,12170,12170,12170,12170,0
|
|
20240712,121000,18302890,12170,12170,12170,12170,0
|
|
20240712,120900,18302890,12170,12170,12170,12170,0
|
|
20240712,120800,18302890,12170,12170,12170,12170,0
|
|
20240712,120700,18302890,12170,12170,12170,12170,0
|
|
20240712,120600,18302890,12170,12170,12170,12170,0
|
|
20240712,120500,18302890,12170,12170,12170,12170,0
|
|
20240712,120400,18302890,12170,12170,12170,12170,0
|
|
20240712,120300,18302890,12170,12170,12170,12170,0
|
|
20240712,120200,18302890,12170,12170,12170,12170,0
|
|
20240712,120100,18302890,12170,12170,12170,12170,0
|
|
20240712,120000,18302890,12170,12170,12170,12170,0
|
|
20240712,115900,18302890,12170,12170,12170,12170,0
|
|
20240712,115800,18302890,12170,12170,12170,12170,1
|
|
20240712,115700,18290720,12170,12170,12170,12170,1
|
|
20240712,115600,18278550,12170,12170,12170,12170,0
|
|
20240712,115500,18278550,12170,12170,12170,12170,0
|
|
20240712,115400,18278550,12170,12170,12170,12170,0
|
|
20240712,115300,18278550,12170,12170,12170,12170,0
|
|
20240712,115200,18278550,12170,12170,12170,12170,0
|
|
20240712,115100,18278550,12170,12170,12170,12170,0
|
|
20240712,115000,18278550,12170,12170,12170,12170,0
|
|
20240712,114900,18278550,12170,12170,12170,12170,8
|
|
20240712,114800,18181190,12170,12170,12170,12170,0
|
|
20240712,114700,18181190,12170,12170,12170,12170,0
|
|
20240712,114600,18181190,12170,12170,12170,12170,0
|
|
20240712,114500,18181190,12170,12170,12170,12170,166
|
|
20240712,114400,16160970,12160,12160,12160,12160,0
|
|
20240712,114300,16160970,12160,12160,12160,12160,0
|
|
20240712,114200,16160970,12160,12160,12160,12160,45
|
|
20240712,114100,15613770,12170,12170,12170,12170,0
|
|
20240712,114000,15613770,12170,12170,12170,12170,0
|
|
20240712,113900,15613770,12170,12170,12170,12170,0
|
|
20240712,113800,15613770,12170,12170,12170,12170,0
|
|
20240712,113700,15613770,12170,12170,12170,12170,0
|
|
20240712,113600,15613770,12170,12170,12170,12170,0
|
|
20240712,113500,15613770,12170,12170,12170,12170,0
|
|
20240712,113400,15613770,12170,12170,12170,12170,0
|
|
20240712,113300,15613770,12170,12170,12170,12170,0
|
|
20240712,113200,15613770,12170,12170,12170,12170,0
|
|
20240712,113100,15613770,12170,12170,12170,12170,0
|
|
20240712,113000,15613770,12170,12170,12170,12170,0
|
|
20240712,112900,15613770,12170,12170,12170,12170,0
|
|
20240712,112800,15613770,12170,12170,12170,12170,0
|
|
20240712,112700,15613770,12170,12170,12170,12170,50
|
|
20240712,112600,15005270,12190,12190,12190,12190,0
|
|
20240712,112500,15005270,12190,12190,12190,12190,0
|
|
20240712,112400,15005270,12190,12190,12190,12190,0
|
|
20240712,112300,15005270,12190,12150,12190,12150,5
|
|
20240712,112200,14944400,12200,12200,12200,12200,2
|
|
20240712,112100,14920000,12150,12200,12200,12150,10
|
|
20240712,112000,14798250,12150,12200,12200,12150,4
|
|
20240712,111900,14749550,12150,12190,12190,12150,4
|
|
20240712,111800,14700870,12150,12180,12180,12140,5
|
|
20240712,111700,14640070,12140,12170,12170,12140,2
|
|
20240712,111600,14615760,12130,12130,12130,12130,0
|
|
20240712,111500,14615760,12130,12130,12130,12130,0
|
|
20240712,111400,14615760,12130,12130,12130,12130,0
|
|
20240712,111300,14615760,12130,12130,12130,12130,0
|
|
20240712,111200,14615760,12130,12130,12130,12130,0
|
|
20240712,111100,14615760,12130,12180,12180,12130,6
|
|
20240712,111000,14542830,12130,12180,12180,12130,2
|
|
20240712,110900,14518520,12130,12180,12180,12130,4
|
|
20240712,110800,14469900,12130,12180,12180,12130,7
|
|
20240712,110700,14384840,12130,12130,12130,12130,0
|
|
20240712,110600,14384840,12130,12180,12180,12120,10
|
|
20240712,110500,14263500,12120,12130,12130,12110,3
|
|
20240712,110400,14227140,12110,12110,12110,12110,0
|
|
20240712,110300,14227140,12110,12110,12110,12110,0
|
|
20240712,110200,14227140,12110,12110,12110,12110,0
|
|
20240712,110100,14227140,12110,12110,12110,12110,0
|
|
20240712,110000,14227140,12110,12110,12110,12110,0
|
|
20240712,105900,14227140,12110,12110,12110,12110,0
|
|
20240712,105800,14227140,12110,12110,12110,12110,4
|
|
20240712,105700,14178700,12110,12160,12160,12110,2
|
|
20240712,105600,14154430,12110,12110,12110,12110,0
|
|
20240712,105500,14154430,12110,12110,12110,12110,0
|
|
20240712,105400,14154430,12110,12110,12110,12110,0
|
|
20240712,105300,14154430,12110,12110,12110,12110,0
|
|
20240712,105200,14154430,12110,12110,12110,12110,0
|
|
20240712,105100,14154430,12110,12110,12110,12110,0
|
|
20240712,105000,14154430,12110,12090,12150,12090,43
|
|
20240712,104900,13634060,12110,12110,12140,12110,17
|
|
20240712,104800,13428040,12100,12100,12100,12100,3
|
|
20240712,104700,13391740,12100,12100,12100,12100,1
|
|
20240712,104600,13379640,12100,12100,12100,12100,0
|
|
20240712,104500,13379640,12100,12100,12100,12100,1
|
|
20240712,104400,13367540,12100,12100,12100,12100,0
|
|
20240712,104300,13367540,12100,12100,12100,12100,0
|
|
20240712,104200,13367540,12100,12100,12100,12100,0
|
|
20240712,104100,13367540,12100,12100,12100,12100,0
|
|
20240712,104000,13367540,12100,12100,12100,12100,200
|
|
20240712,103900,10947540,12100,12100,12100,12100,0
|
|
20240712,103800,10947540,12100,12100,12100,12100,28
|
|
20240712,103700,10608740,12100,12100,12100,12100,0
|
|
20240712,103600,10608740,12100,12100,12100,12100,0
|
|
20240712,103500,10608740,12100,12100,12100,12100,0
|
|
20240712,103400,10608740,12100,12100,12100,12100,68
|
|
20240712,103300,9785940,12100,12100,12100,12100,0
|
|
20240712,103200,9785940,12100,12100,12100,12100,0
|
|
20240712,103100,9785940,12100,12100,12100,12100,0
|
|
20240712,103000,9785940,12100,12100,12100,12100,0
|
|
20240712,102900,9785940,12100,12100,12100,12100,0
|
|
20240712,102800,9785940,12100,12100,12100,12100,4
|
|
20240712,102700,9737540,12100,12100,12100,12100,0
|
|
20240712,102600,9737540,12100,12100,12100,12100,0
|
|
20240712,102500,9737540,12100,12100,12100,12100,0
|
|
20240712,102400,9737540,12100,12100,12100,12100,0
|
|
20240712,102300,9737540,12100,12100,12100,12100,0
|
|
20240712,102200,9737540,12100,12100,12100,12100,0
|
|
20240712,102100,9737540,12100,12100,12100,12100,0
|
|
20240712,102000,9737540,12100,12100,12100,12100,0
|
|
20240712,101900,9737540,12100,12100,12100,12100,0
|
|
20240712,101800,9737540,12100,12100,12100,12100,3
|
|
20240712,101700,9701240,12100,12100,12100,12100,0
|
|
20240712,101600,9701240,12100,12100,12100,12100,91
|
|
20240712,101500,8600140,12100,12100,12100,12100,0
|
|
20240712,101400,8600140,12100,12100,12100,12100,0
|
|
20240712,101300,8600140,12100,12100,12100,12100,0
|
|
20240712,101200,8600140,12100,12100,12100,12100,0
|
|
20240712,101100,8600140,12100,12100,12100,12100,0
|
|
20240712,101000,8600140,12100,12100,12100,12100,0
|
|
20240712,100900,8600140,12100,12100,12100,12100,0
|
|
20240712,100800,8600140,12100,12100,12100,12100,4
|
|
20240712,100700,8551740,12100,12100,12100,12100,0
|
|
20240712,100600,8551740,12100,12100,12100,12100,1
|
|
20240712,100500,8539640,12100,12100,12100,12100,0
|
|
20240712,100400,8539640,12100,12100,12100,12100,3
|
|
20240712,100300,8503340,12130,12130,12130,12130,0
|
|
20240712,100200,8503340,12130,12130,12130,12130,1
|
|
20240712,100100,8491210,12120,12120,12120,12120,0
|
|
20240712,100000,8491210,12120,12120,12120,12120,11
|
|
20240712,095900,8357890,12100,12100,12100,12100,0
|
|
20240712,095800,8357890,12100,12100,12100,12100,0
|
|
20240712,095700,8357890,12100,12100,12100,12100,1
|
|
20240712,095600,8345790,12100,12100,12100,12100,18
|
|
20240712,095500,8127990,12140,12150,12150,12110,70
|
|
20240712,095400,7279710,12200,12200,12200,12200,0
|
|
20240712,095300,7279710,12200,12160,12200,12160,4
|
|
20240712,095200,7230950,12190,12190,12190,12190,1
|
|
20240712,095100,7218760,12190,12190,12190,12190,7
|
|
20240712,095000,7133430,12200,12200,12200,12200,0
|
|
20240712,094900,7133430,12200,12200,12200,12200,0
|
|
20240712,094800,7133430,12200,12200,12200,12200,0
|
|
20240712,094700,7133430,12200,12200,12200,12200,0
|
|
20240712,094600,7133430,12200,12200,12200,12200,0
|
|
20240712,094500,7133430,12200,12200,12200,12200,0
|
|
20240712,094400,7133430,12200,12200,12200,12200,1
|
|
20240712,094300,7121230,12200,12200,12200,12200,0
|
|
20240712,094200,7121230,12200,12200,12200,12200,0
|
|
20240712,094100,7121230,12200,12200,12200,12200,0
|
|
20240712,094000,7121230,12200,12200,12200,12200,1
|
|
20240712,093900,7109030,12200,12200,12200,12200,0
|
|
20240712,093800,7109030,12200,12200,12200,12200,1
|
|
20240712,093700,7096830,12200,12200,12200,12200,0
|
|
20240712,093600,7096830,12200,12200,12200,12200,1
|
|
20240712,093500,7084630,12190,12190,12190,12190,0
|
|
20240712,093400,7084630,12190,12190,12190,12190,0
|
|
20240712,093300,7084630,12190,12190,12190,12190,0
|
|
20240712,093200,7084630,12190,12190,12190,12190,1
|
|
20240712,093100,7072440,12140,12140,12140,12140,0
|
|
20240712,093000,7072440,12140,12140,12140,12140,0
|
|
20240712,092900,7072440,12140,12140,12140,12140,0
|
|
20240712,092800,7072440,12140,12190,12190,12140,7
|
|
20240712,092700,6987310,12140,12190,12190,12140,2
|
|
20240712,092600,6962980,12140,12140,12140,12140,0
|
|
20240712,092500,6962980,12140,12140,12140,12140,0
|
|
20240712,092400,6962980,12140,12200,12200,12140,4
|
|
20240712,092300,6914360,12220,12220,12220,12220,0
|
|
20240712,092200,6914360,12220,12220,12220,12220,0
|
|
20240712,092100,6914360,12220,12220,12220,12220,0
|
|
20240712,092000,6914360,12220,12220,12220,12220,0
|
|
20240712,091900,6914360,12220,12220,12220,12220,0
|
|
20240712,091800,6914360,12220,12120,12220,12120,18
|
|
20240712,091700,6695030,12230,12230,12230,12230,0
|
|
20240712,091600,6695030,12230,12120,12230,12120,14
|
|
20240712,091500,6524150,12220,12220,12220,12220,0
|
|
20240712,091400,6524150,12220,12210,12220,12210,301
|
|
20240712,091300,2848930,12230,12230,12230,12230,0
|
|
20240712,091200,2848930,12230,12230,12230,12230,0
|
|
20240712,091100,2848930,12230,12230,12230,12230,0
|
|
20240712,091000,2848930,12230,12230,12230,12230,0
|
|
20240712,090900,2848930,12230,12230,12230,12230,0
|
|
20240712,090800,2848930,12230,12230,12230,12230,0
|
|
20240712,090700,2848930,12230,12230,12230,12230,0
|
|
20240712,090600,2848930,12230,12230,12230,12230,0
|
|
20240712,090500,2848930,12230,12130,12230,12130,16
|
|
20240712,090400,2653650,12240,12210,12240,12100,212
|
|
20240712,090300,85680,12240,12240,12240,12240,0
|
|
20240712,090200,85680,12240,12240,12240,12240,0
|
|
20240712,090100,85680,12240,12240,12240,12240,0
|
|
20240712,090000,85680,12240,12240,12240,12240,7
|