623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192000,164924070,13170,13170,13170,13170,38
|
|
20240712,191900,164924070,13170,13170,13170,13170,0
|
|
20240712,191800,164924070,13170,13170,13170,13170,0
|
|
20240712,191700,164924070,13170,13170,13170,13170,0
|
|
20240712,191600,164924070,13170,13170,13170,13170,0
|
|
20240712,191500,164924070,13170,13170,13170,13170,0
|
|
20240712,191400,164924070,13170,13170,13170,13170,0
|
|
20240712,191300,164924070,13170,13170,13170,13170,0
|
|
20240712,191200,164924070,13170,13170,13170,13170,0
|
|
20240712,191100,164924070,13170,13170,13170,13170,0
|
|
20240712,191000,164924070,13170,13170,13170,13170,0
|
|
20240712,190900,164924070,13170,13170,13170,13170,0
|
|
20240712,190800,164924070,13170,13170,13170,13170,0
|
|
20240712,190700,164924070,13170,13170,13170,13170,0
|
|
20240712,190600,164924070,13170,13170,13170,13170,0
|
|
20240712,190500,164924070,13170,13170,13170,13170,0
|
|
20240712,190400,164924070,13170,13170,13170,13170,0
|
|
20240712,190300,164924070,13170,13170,13170,13170,0
|
|
20240712,190200,164924070,13170,13170,13170,13170,0
|
|
20240712,190100,164924070,13170,13170,13170,13170,0
|
|
20240712,190000,164924070,13170,13170,13170,13170,0
|
|
20240712,185900,164924070,13170,13170,13170,13170,0
|
|
20240712,185800,164924070,13170,13170,13170,13170,0
|
|
20240712,185700,164924070,13170,13170,13170,13170,0
|
|
20240712,185600,164924070,13170,13170,13170,13170,0
|
|
20240712,185500,164924070,13170,13170,13170,13170,0
|
|
20240712,185400,164924070,13170,13170,13170,13170,0
|
|
20240712,185300,164924070,13170,13170,13170,13170,0
|
|
20240712,185200,164924070,13170,13170,13170,13170,0
|
|
20240712,185100,164924070,13170,13170,13170,13170,0
|
|
20240712,185000,164924070,13170,13170,13170,13170,38
|
|
20240712,184900,164924070,13170,13170,13170,13170,0
|
|
20240712,184800,164924070,13170,13170,13170,13170,0
|
|
20240712,184700,164924070,13170,13170,13170,13170,0
|
|
20240712,184600,164924070,13170,13170,13170,13170,0
|
|
20240712,184500,164924070,13170,13170,13170,13170,0
|
|
20240712,184400,164924070,13170,13170,13170,13170,0
|
|
20240712,184300,164924070,13170,13170,13170,13170,0
|
|
20240712,184200,164924070,13170,13170,13170,13170,0
|
|
20240712,184100,164924070,13170,13170,13170,13170,0
|
|
20240712,184000,164924070,13170,13170,13170,13170,0
|
|
20240712,183900,164924070,13170,13170,13170,13170,0
|
|
20240712,183800,164924070,13170,13170,13170,13170,0
|
|
20240712,183700,164924070,13170,13170,13170,13170,0
|
|
20240712,183600,164924070,13170,13170,13170,13170,0
|
|
20240712,183500,164924070,13170,13170,13170,13170,0
|
|
20240712,183400,164924070,13170,13170,13170,13170,0
|
|
20240712,183300,164924070,13170,13170,13170,13170,0
|
|
20240712,183200,164924070,13170,13170,13170,13170,0
|
|
20240712,183100,164924070,13170,13170,13170,13170,0
|
|
20240712,183000,164924070,13170,13170,13170,13170,0
|
|
20240712,182900,164924070,13170,13170,13170,13170,0
|
|
20240712,182800,164924070,13170,13170,13170,13170,0
|
|
20240712,182700,164924070,13170,13170,13170,13170,0
|
|
20240712,182600,164924070,13170,13170,13170,13170,0
|
|
20240712,182500,164924070,13170,13170,13170,13170,0
|
|
20240712,182400,164924070,13170,13170,13170,13170,0
|
|
20240712,182300,164924070,13170,13170,13170,13170,0
|
|
20240712,182200,164924070,13170,13170,13170,13170,0
|
|
20240712,182100,164924070,13170,13170,13170,13170,0
|
|
20240712,182000,164924070,13170,13170,13170,13170,38
|
|
20240712,181900,164924070,13170,13170,13170,13170,0
|
|
20240712,181800,164924070,13170,13170,13170,13170,0
|
|
20240712,181700,164924070,13170,13170,13170,13170,0
|
|
20240712,181600,164924070,13170,13170,13170,13170,0
|
|
20240712,181500,164924070,13170,13170,13170,13170,0
|
|
20240712,181400,164924070,13170,13170,13170,13170,0
|
|
20240712,181300,164924070,13170,13170,13170,13170,0
|
|
20240712,181200,164924070,13170,13170,13170,13170,0
|
|
20240712,181100,164924070,13170,13170,13170,13170,0
|
|
20240712,181000,164924070,13170,13170,13170,13170,0
|
|
20240712,180900,164924070,13170,13170,13170,13170,0
|
|
20240712,180800,164924070,13170,13170,13170,13170,0
|
|
20240712,180700,164924070,13170,13170,13170,13170,0
|
|
20240712,180600,164924070,13170,13170,13170,13170,0
|
|
20240712,180500,164924070,13170,13170,13170,13170,0
|
|
20240712,180400,164924070,13170,13170,13170,13170,0
|
|
20240712,180300,164924070,13170,13170,13170,13170,0
|
|
20240712,180200,164924070,13170,13170,13170,13170,0
|
|
20240712,180100,164924070,13170,13170,13170,13170,0
|
|
20240712,180000,164924070,13170,13170,13170,13170,0
|
|
20240712,175900,164924070,13170,13170,13170,13170,0
|
|
20240712,175800,164924070,13170,13170,13170,13170,0
|
|
20240712,175700,164924070,13170,13170,13170,13170,0
|
|
20240712,175600,164924070,13170,13170,13170,13170,0
|
|
20240712,175500,164924070,13170,13170,13170,13170,0
|
|
20240712,175400,164924070,13170,13170,13170,13170,0
|
|
20240712,175300,164924070,13170,13170,13170,13170,0
|
|
20240712,175200,164924070,13170,13170,13170,13170,0
|
|
20240712,175100,164924070,13170,13170,13170,13170,0
|
|
20240712,175000,164924070,13170,13170,13170,13170,38
|
|
20240712,174900,164924070,13170,13170,13170,13170,0
|
|
20240712,174800,164924070,13170,13170,13170,13170,0
|
|
20240712,174700,164924070,13170,13170,13170,13170,0
|
|
20240712,174600,164924070,13170,13170,13170,13170,0
|
|
20240712,174500,164924070,13170,13170,13170,13170,0
|
|
20240712,174400,164924070,13170,13170,13170,13170,0
|
|
20240712,174300,164924070,13170,13170,13170,13170,0
|
|
20240712,174200,164924070,13170,13170,13170,13170,0
|
|
20240712,174100,164924070,13170,13170,13170,13170,0
|
|
20240712,174000,164924070,13170,13170,13170,13170,0
|
|
20240712,173900,164924070,13170,13170,13170,13170,0
|
|
20240712,173800,164924070,13170,13170,13170,13170,0
|
|
20240712,173700,164924070,13170,13170,13170,13170,0
|
|
20240712,173600,164924070,13170,13170,13170,13170,0
|
|
20240712,173500,164924070,13170,13170,13170,13170,0
|
|
20240712,173400,164924070,13170,13170,13170,13170,0
|
|
20240712,173300,164924070,13170,13170,13170,13170,0
|
|
20240712,173200,164924070,13170,13170,13170,13170,0
|
|
20240712,173100,164924070,13170,13170,13170,13170,0
|
|
20240712,173000,164924070,13170,13170,13170,13170,0
|
|
20240712,172900,164924070,13170,13170,13170,13170,0
|
|
20240712,172800,164924070,13170,13170,13170,13170,0
|
|
20240712,172700,164924070,13170,13170,13170,13170,0
|
|
20240712,172600,164924070,13170,13170,13170,13170,0
|
|
20240712,172500,164924070,13170,13170,13170,13170,0
|
|
20240712,172400,164924070,13170,13170,13170,13170,0
|
|
20240712,172300,164924070,13170,13170,13170,13170,0
|
|
20240712,172200,164924070,13170,13170,13170,13170,0
|
|
20240712,172100,164924070,13170,13170,13170,13170,0
|
|
20240712,172000,164924070,13170,13170,13170,13170,38
|
|
20240712,171900,164924070,13170,13170,13170,13170,0
|
|
20240712,171800,164924070,13170,13170,13170,13170,0
|
|
20240712,171700,164924070,13170,13170,13170,13170,0
|
|
20240712,171600,164924070,13170,13170,13170,13170,0
|
|
20240712,171500,164924070,13170,13170,13170,13170,0
|
|
20240712,171400,164924070,13170,13170,13170,13170,0
|
|
20240712,171300,164924070,13170,13170,13170,13170,0
|
|
20240712,171200,164924070,13170,13170,13170,13170,0
|
|
20240712,171100,164924070,13170,13170,13170,13170,0
|
|
20240712,171000,164924070,13170,13170,13170,13170,0
|
|
20240712,170900,164924070,13170,13170,13170,13170,0
|
|
20240712,170800,164924070,13170,13170,13170,13170,0
|
|
20240712,170700,164924070,13170,13170,13170,13170,0
|
|
20240712,170600,164924070,13170,13170,13170,13170,0
|
|
20240712,170500,164924070,13170,13170,13170,13170,0
|
|
20240712,170400,164924070,13170,13170,13170,13170,0
|
|
20240712,170300,164924070,13170,13170,13170,13170,0
|
|
20240712,170200,164924070,13170,13170,13170,13170,0
|
|
20240712,170100,164924070,13170,13170,13170,13170,0
|
|
20240712,170000,164924070,13170,13170,13170,13170,0
|
|
20240712,165900,164924070,13170,13170,13170,13170,0
|
|
20240712,165800,164924070,13170,13170,13170,13170,0
|
|
20240712,165700,164924070,13170,13170,13170,13170,0
|
|
20240712,165600,164924070,13170,13170,13170,13170,0
|
|
20240712,165500,164924070,13170,13170,13170,13170,0
|
|
20240712,165400,164924070,13170,13170,13170,13170,0
|
|
20240712,165300,164924070,13170,13170,13170,13170,0
|
|
20240712,165200,164924070,13170,13170,13170,13170,0
|
|
20240712,165100,164924070,13170,13170,13170,13170,0
|
|
20240712,165000,164924070,13170,13170,13170,13170,38
|
|
20240712,164900,164924070,13170,13170,13170,13170,0
|
|
20240712,164800,164924070,13170,13170,13170,13170,0
|
|
20240712,164700,164924070,13170,13170,13170,13170,0
|
|
20240712,164600,164924070,13170,13170,13170,13170,0
|
|
20240712,164500,164924070,13170,13170,13170,13170,0
|
|
20240712,164400,164924070,13170,13170,13170,13170,0
|
|
20240712,164300,164924070,13170,13170,13170,13170,0
|
|
20240712,164200,164924070,13170,13170,13170,13170,0
|
|
20240712,164100,164924070,13170,13170,13170,13170,0
|
|
20240712,164000,164924070,13170,13170,13170,13170,0
|
|
20240712,163900,164924070,13170,13170,13170,13170,0
|
|
20240712,163800,164924070,13170,13170,13170,13170,0
|
|
20240712,163700,164924070,13170,13170,13170,13170,0
|
|
20240712,163600,164924070,13170,13170,13170,13170,0
|
|
20240712,163500,164924070,13170,13170,13170,13170,0
|
|
20240712,163400,164924070,13170,13170,13170,13170,0
|
|
20240712,163300,164924070,13170,13170,13170,13170,0
|
|
20240712,163200,164924070,13170,13170,13170,13170,0
|
|
20240712,163100,164924070,13170,13170,13170,13170,0
|
|
20240712,163000,164924070,13170,13170,13170,13170,0
|
|
20240712,162900,164924070,13170,13170,13170,13170,0
|
|
20240712,162800,164924070,13170,13170,13170,13170,0
|
|
20240712,162700,164924070,13170,13170,13170,13170,0
|
|
20240712,162600,164924070,13170,13170,13170,13170,0
|
|
20240712,162500,164924070,13170,13170,13170,13170,0
|
|
20240712,162400,164924070,13170,13170,13170,13170,0
|
|
20240712,162300,164924070,13170,13170,13170,13170,0
|
|
20240712,162200,164924070,13170,13170,13170,13170,0
|
|
20240712,162100,164924070,13170,13170,13170,13170,0
|
|
20240712,162000,164924070,13170,13170,13170,13170,38
|
|
20240712,161900,164924070,13170,13170,13170,13170,0
|
|
20240712,161800,164924070,13170,13170,13170,13170,0
|
|
20240712,161700,164924070,13170,13170,13170,13170,0
|
|
20240712,161600,164924070,13170,13170,13170,13170,0
|
|
20240712,161500,164924070,13170,13170,13170,13170,0
|
|
20240712,161400,164924070,13170,13170,13170,13170,0
|
|
20240712,161300,164924070,13170,13170,13170,13170,0
|
|
20240712,161200,164924070,13170,13170,13170,13170,0
|
|
20240712,161100,164924070,13170,13170,13170,13170,0
|
|
20240712,161000,164924070,13170,13170,13170,13170,0
|
|
20240712,160900,164924070,13170,13170,13170,13170,0
|
|
20240712,160800,164924070,13170,13170,13170,13170,0
|
|
20240712,160700,164924070,13170,13170,13170,13170,0
|
|
20240712,160600,164924070,13170,13170,13170,13170,0
|
|
20240712,160500,164924070,13170,13170,13170,13170,0
|
|
20240712,160400,164924070,13170,13170,13170,13170,0
|
|
20240712,160300,164924070,13170,13170,13170,13170,0
|
|
20240712,160200,164924070,13170,13170,13170,13170,0
|
|
20240712,160100,164924070,13170,13170,13170,13170,0
|
|
20240712,160000,164924070,13170,13170,13170,13170,0
|
|
20240712,155900,164924070,13170,13170,13170,13170,0
|
|
20240712,155800,164924070,13170,13170,13170,13170,0
|
|
20240712,155700,164924070,13170,13170,13170,13170,0
|
|
20240712,155600,164924070,13170,13170,13170,13170,0
|
|
20240712,155500,164924070,13170,13170,13170,13170,0
|
|
20240712,155400,164924070,13170,13170,13170,13170,0
|
|
20240712,155300,164924070,13170,13170,13170,13170,0
|
|
20240712,155200,164924070,13170,13170,13170,13170,0
|
|
20240712,155100,164924070,13170,13170,13170,13170,0
|
|
20240712,155000,164924070,13170,13170,13170,13170,38
|
|
20240712,154900,164924070,13170,13170,13170,13170,0
|
|
20240712,154800,164924070,13170,13170,13170,13170,0
|
|
20240712,154700,164924070,13170,13170,13170,13170,0
|
|
20240712,154600,164924070,13170,13170,13170,13170,0
|
|
20240712,154500,164924070,13170,13170,13170,13170,0
|
|
20240712,154400,164924070,13170,13170,13170,13170,0
|
|
20240712,154300,164924070,13170,13170,13170,13170,0
|
|
20240712,154200,164924070,13170,13170,13170,13170,0
|
|
20240712,154100,164924070,13170,13170,13170,13170,0
|
|
20240712,154000,164924070,13170,13170,13170,13170,0
|
|
20240712,153900,164924070,13170,13170,13170,13170,0
|
|
20240712,153800,164924070,13170,13170,13170,13170,0
|
|
20240712,153700,164924070,13170,13170,13170,13170,0
|
|
20240712,153600,164924070,13170,13170,13170,13170,0
|
|
20240712,153500,164924070,13170,13170,13170,13170,0
|
|
20240712,153400,164924070,13170,13170,13170,13170,0
|
|
20240712,153300,164924070,13170,13170,13170,13170,0
|
|
20240712,153200,164924070,13170,13170,13170,13170,0
|
|
20240712,153100,164924070,13170,13170,13170,13170,0
|
|
20240712,153000,164924070,13170,13170,13170,13170,38
|
|
20240712,152900,164423610,13120,13120,13120,13120,0
|
|
20240712,152800,164423610,13120,13120,13120,13120,0
|
|
20240712,152700,164423610,13120,13120,13120,13120,0
|
|
20240712,152600,164423610,13120,13120,13120,13120,0
|
|
20240712,152500,164423610,13120,13120,13120,13120,0
|
|
20240712,152400,164423610,13120,13120,13120,13120,0
|
|
20240712,152300,164423610,13120,13120,13120,13120,0
|
|
20240712,152200,164423610,13120,13120,13120,13120,0
|
|
20240712,152100,164423610,13120,13120,13120,13120,0
|
|
20240712,152000,164423610,13120,13120,13120,13120,0
|
|
20240712,151900,164423610,13120,13120,13120,13120,10
|
|
20240712,151800,164292410,13100,13100,13100,13100,6
|
|
20240712,151700,164213810,13140,13130,13140,13130,73
|
|
20240712,151600,163254660,13130,13120,13130,13120,485
|
|
20240712,151500,156886650,13120,13100,13120,13100,30
|
|
20240712,151400,156493530,13100,13100,13100,13100,124
|
|
20240712,151300,154869130,13120,13120,13120,13120,1
|
|
20240712,151200,154856010,13100,13110,13110,13100,235
|
|
20240712,151100,151777440,13120,13120,13120,13120,0
|
|
20240712,151000,151777440,13120,13080,13120,13080,6
|
|
20240712,150900,151698800,13130,13120,13130,13120,15
|
|
20240712,150800,151501910,13080,13130,13130,13080,400
|
|
20240712,150700,146262120,13130,13130,13130,13130,10
|
|
20240712,150600,146130820,13130,13120,13130,13100,848
|
|
20240712,150500,135009040,13100,13100,13100,13100,0
|
|
20240712,150400,135009040,13100,13100,13100,13100,0
|
|
20240712,150300,135009040,13100,13100,13100,13100,0
|
|
20240712,150200,135009040,13100,13110,13110,13100,50
|
|
20240712,150100,134354010,13110,13110,13110,13110,0
|
|
20240712,150000,134354010,13110,13110,13110,13110,0
|
|
20240712,145900,134354010,13110,13130,13130,13110,30
|
|
20240712,145800,133960510,13130,13130,13130,13130,1
|
|
20240712,145700,133947380,13130,13130,13130,13130,1
|
|
20240712,145600,133934250,13130,13130,13130,13130,20
|
|
20240712,145500,133671650,13130,13130,13130,13130,0
|
|
20240712,145400,133671650,13130,13120,13130,13120,120
|
|
20240712,145300,132096110,13120,13120,13120,13120,2
|
|
20240712,145200,132069870,13110,13110,13110,13110,0
|
|
20240712,145100,132069870,13110,13110,13110,13110,29
|
|
20240712,145000,131689680,13130,13130,13130,13130,0
|
|
20240712,144900,131689680,13130,13130,13130,13130,350
|
|
20240712,144800,127094180,13110,13120,13120,13110,30
|
|
20240712,144700,126700780,13120,13120,13120,13120,1
|
|
20240712,144600,126687660,13130,13130,13130,13130,0
|
|
20240712,144500,126687660,13130,13130,13130,13130,0
|
|
20240712,144400,126687660,13130,13130,13130,13130,11
|
|
20240712,144300,126543230,13130,13130,13130,13130,0
|
|
20240712,144200,126543230,13130,13130,13130,13130,8
|
|
20240712,144100,126438190,13130,13130,13130,13130,0
|
|
20240712,144000,126438190,13130,13130,13130,13130,0
|
|
20240712,143900,126438190,13130,13130,13130,13130,0
|
|
20240712,143800,126438190,13130,13130,13130,13130,0
|
|
20240712,143700,126438190,13130,13130,13130,13130,30
|
|
20240712,143600,126044290,13130,13130,13130,13130,5
|
|
20240712,143500,125978640,13120,13120,13120,13120,0
|
|
20240712,143400,125978640,13120,13120,13120,13120,1
|
|
20240712,143300,125965520,13120,13120,13120,13120,0
|
|
20240712,143200,125965520,13120,13120,13120,13120,22
|
|
20240712,143100,125676880,13110,13110,13110,13110,0
|
|
20240712,143000,125676880,13110,13110,13110,13110,0
|
|
20240712,142900,125676880,13110,13110,13110,13110,9
|
|
20240712,142800,125558890,13110,13110,13110,13110,20
|
|
20240712,142700,125296690,13110,13100,13110,13100,114
|
|
20240712,142600,123803190,13100,13120,13120,13100,1038
|
|
20240712,142500,110205150,13130,13130,13130,13130,30
|
|
20240712,142400,109811250,13130,13130,13130,13130,11
|
|
20240712,142300,109666820,13130,13130,13130,13130,20
|
|
20240712,142200,109404220,13130,13130,13130,13130,0
|
|
20240712,142100,109404220,13130,13130,13130,13130,0
|
|
20240712,142000,109404220,13130,13130,13130,13130,171
|
|
20240712,141900,107158990,13130,13130,13130,13130,250
|
|
20240712,141800,103876490,13130,13130,13130,13130,9
|
|
20240712,141700,103758320,13130,13130,13130,13130,12
|
|
20240712,141600,103600760,13130,13130,13130,13130,1
|
|
20240712,141500,103587630,13130,13130,13130,13130,0
|
|
20240712,141400,103587630,13130,13130,13130,13130,0
|
|
20240712,141300,103587630,13130,13130,13130,13130,25
|
|
20240712,141200,103259380,13140,13140,13140,13140,0
|
|
20240712,141100,103259380,13140,13140,13140,13140,1
|
|
20240712,141000,103246240,13140,13140,13140,13140,1
|
|
20240712,140900,103233100,13140,13140,13140,13140,13
|
|
20240712,140800,103062280,13140,13150,13150,13140,11
|
|
20240712,140700,102917720,13140,13150,13150,13140,10
|
|
20240712,140600,102786230,13150,13170,13170,13150,21
|
|
20240712,140500,102509780,13170,13170,13170,13170,0
|
|
20240712,140400,102509780,13170,13170,13170,13170,10
|
|
20240712,140300,102378080,13150,13150,13150,13150,0
|
|
20240712,140200,102378080,13150,13160,13160,13150,197
|
|
20240712,140100,99786210,13170,13170,13170,13170,10
|
|
20240712,140000,99654510,13160,13170,13170,13160,26
|
|
20240712,135900,99312120,13170,13170,13170,13170,4
|
|
20240712,135800,99259440,13180,13180,13180,13180,10
|
|
20240712,135700,99127640,13180,13170,13180,13170,13
|
|
20240712,135600,98956320,13170,13180,13180,13160,56
|
|
20240712,135500,98218680,13180,13180,13180,13180,5
|
|
20240712,135400,98152780,13170,13190,13190,13170,53
|
|
20240712,135300,97454220,13190,13190,13190,13180,60
|
|
20240712,135200,96662950,13200,13200,13200,13200,20
|
|
20240712,135100,96398950,13200,13200,13200,13200,10
|
|
20240712,135000,96266950,13190,13190,13190,13190,0
|
|
20240712,134900,96266950,13190,13190,13190,13190,4
|
|
20240712,134800,96214190,13190,13190,13190,13180,22
|
|
20240712,134700,95924030,13200,13200,13200,13190,21
|
|
20240712,134600,95646840,13180,13180,13180,13180,1
|
|
20240712,134500,95633660,13170,13170,13170,13170,1
|
|
20240712,134400,95620490,13170,13200,13200,13170,3
|
|
20240712,134300,95580920,13250,13250,13250,13250,0
|
|
20240712,134200,95580920,13250,13250,13250,13250,0
|
|
20240712,134100,95580920,13250,13250,13250,13250,0
|
|
20240712,134000,95580920,13250,13250,13250,13250,10
|
|
20240712,133900,95448420,13250,13250,13250,13250,0
|
|
20240712,133800,95448420,13250,13250,13250,13250,0
|
|
20240712,133700,95448420,13250,13250,13250,13250,0
|
|
20240712,133600,95448420,13250,13250,13250,13250,0
|
|
20240712,133500,95448420,13250,13250,13250,13250,10
|
|
20240712,133400,95315920,13250,13250,13250,13250,20
|
|
20240712,133300,95050920,13250,13250,13250,13250,10
|
|
20240712,133200,94918420,13160,13250,13250,13160,274
|
|
20240712,133100,91300770,13260,13260,13260,13260,0
|
|
20240712,133000,91300770,13260,13260,13260,13250,41
|
|
20240712,132900,90757210,13260,13260,13260,13260,1
|
|
20240712,132800,90743950,13400,13400,13400,13400,0
|
|
20240712,132700,90743950,13400,13400,13400,13400,10
|
|
20240712,132600,90609950,13430,13430,13430,13430,12
|
|
20240712,132500,90448790,13430,13430,13430,13430,0
|
|
20240712,132400,90448790,13430,13430,13430,13430,0
|
|
20240712,132300,90448790,13430,13430,13430,13430,0
|
|
20240712,132200,90448790,13430,13430,13430,13430,0
|
|
20240712,132100,90448790,13430,13430,13430,13430,0
|
|
20240712,132000,90448790,13430,13430,13430,13430,0
|
|
20240712,131900,90448790,13430,13430,13430,13430,0
|
|
20240712,131800,90448790,13430,13430,13430,13430,0
|
|
20240712,131700,90448790,13430,13430,13430,13430,0
|
|
20240712,131600,90448790,13430,13430,13430,13430,0
|
|
20240712,131500,90448790,13430,13430,13430,13430,0
|
|
20240712,131400,90448790,13430,13430,13430,13430,0
|
|
20240712,131300,90448790,13430,13430,13430,13430,0
|
|
20240712,131200,90448790,13430,13430,13430,13430,0
|
|
20240712,131100,90448790,13430,13300,13430,13250,81
|
|
20240712,131000,89372800,13430,13430,13430,13430,0
|
|
20240712,130900,89372800,13430,13430,13430,13430,0
|
|
20240712,130800,89372800,13430,13430,13430,13430,0
|
|
20240712,130700,89372800,13430,13430,13430,13430,0
|
|
20240712,130600,89372800,13430,13430,13430,13430,0
|
|
20240712,130500,89372800,13430,13430,13430,13430,100
|
|
20240712,130400,88029800,13430,13430,13430,13430,0
|
|
20240712,130300,88029800,13430,13430,13430,13430,1
|
|
20240712,130200,88016370,13290,13340,13340,13290,236
|
|
20240712,130100,84875160,13330,13360,13360,13330,49
|
|
20240712,130000,84221030,13450,13450,13450,13450,1
|
|
20240712,125900,84207580,13450,13450,13450,13450,0
|
|
20240712,125800,84207580,13450,13450,13450,13450,1
|
|
20240712,125700,84194130,13400,13400,13400,13400,0
|
|
20240712,125600,84194130,13400,13400,13400,13400,0
|
|
20240712,125500,84194130,13400,13400,13400,13400,0
|
|
20240712,125400,84194130,13400,13400,13400,13400,0
|
|
20240712,125300,84194130,13400,13400,13400,13400,1
|
|
20240712,125200,84180730,13450,13450,13450,13450,40
|
|
20240712,125100,83642730,13450,13450,13450,13450,0
|
|
20240712,125000,83642730,13450,13450,13450,13450,0
|
|
20240712,124900,83642730,13450,13450,13450,13450,1
|
|
20240712,124800,83629280,13450,13450,13450,13450,0
|
|
20240712,124700,83629280,13450,13450,13450,13450,1
|
|
20240712,124600,83615830,13390,13390,13390,13390,57
|
|
20240712,124500,82852600,13390,13390,13390,13390,0
|
|
20240712,124400,82852600,13390,13390,13390,13390,0
|
|
20240712,124300,82852600,13390,13390,13390,13390,2
|
|
20240712,124200,82825820,13450,13450,13450,13450,0
|
|
20240712,124100,82825820,13450,13450,13450,13450,0
|
|
20240712,124000,82825820,13450,13450,13450,13450,0
|
|
20240712,123900,82825820,13450,13450,13450,13450,0
|
|
20240712,123800,82825820,13450,13450,13450,13450,0
|
|
20240712,123700,82825820,13450,13450,13450,13450,0
|
|
20240712,123600,82825820,13450,13450,13450,13450,0
|
|
20240712,123500,82825820,13450,13450,13450,13450,0
|
|
20240712,123400,82825820,13450,13450,13450,13450,0
|
|
20240712,123300,82825820,13450,13450,13450,13450,0
|
|
20240712,123200,82825820,13450,13450,13450,13450,0
|
|
20240712,123100,82825820,13450,13450,13450,13450,0
|
|
20240712,123000,82825820,13450,13450,13450,13450,0
|
|
20240712,122900,82825820,13450,13450,13450,13450,0
|
|
20240712,122800,82825820,13450,13450,13450,13450,0
|
|
20240712,122700,82825820,13450,13450,13450,13450,0
|
|
20240712,122600,82825820,13450,13450,13450,13450,261
|
|
20240712,122500,79315370,13470,13470,13470,13470,0
|
|
20240712,122400,79315370,13470,13470,13470,13470,0
|
|
20240712,122300,79315370,13470,13470,13470,13470,0
|
|
20240712,122200,79315370,13470,13470,13470,13470,0
|
|
20240712,122100,79315370,13470,13470,13470,13470,0
|
|
20240712,122000,79315370,13470,13470,13470,13470,0
|
|
20240712,121900,79315370,13470,13470,13470,13470,0
|
|
20240712,121800,79315370,13470,13470,13470,13470,0
|
|
20240712,121700,79315370,13470,13470,13470,13470,0
|
|
20240712,121600,79315370,13470,13470,13470,13470,0
|
|
20240712,121500,79315370,13470,13470,13470,13470,0
|
|
20240712,121400,79315370,13470,13470,13470,13470,0
|
|
20240712,121300,79315370,13470,13370,13470,13370,145
|
|
20240712,121200,77376530,13480,13480,13480,13480,0
|
|
20240712,121100,77376530,13480,13480,13480,13480,0
|
|
20240712,121000,77376530,13480,13480,13480,13480,0
|
|
20240712,120900,77376530,13480,13480,13480,13480,0
|
|
20240712,120800,77376530,13480,13480,13480,13480,0
|
|
20240712,120700,77376530,13480,13480,13480,13480,0
|
|
20240712,120600,77376530,13480,13480,13480,13480,0
|
|
20240712,120500,77376530,13480,13480,13480,13480,29
|
|
20240712,120400,76985610,13490,13490,13490,13490,0
|
|
20240712,120300,76985610,13490,13360,13490,13360,9
|
|
20240712,120200,76865120,13360,13360,13360,13360,1
|
|
20240712,120100,76851760,13370,13380,13380,13370,61
|
|
20240712,120000,76035920,13490,13480,13490,13480,2
|
|
20240712,115900,76008950,13380,13480,13490,13380,116
|
|
20240712,115800,74456660,13370,13370,13370,13370,0
|
|
20240712,115700,74456660,13370,13370,13370,13370,0
|
|
20240712,115600,74456660,13370,13370,13370,13370,0
|
|
20240712,115500,74456660,13370,13370,13370,13370,5
|
|
20240712,115400,74389810,13490,13490,13490,13490,0
|
|
20240712,115300,74389810,13490,13490,13490,13490,0
|
|
20240712,115200,74389810,13490,13490,13490,13490,0
|
|
20240712,115100,74389810,13490,13490,13490,13490,0
|
|
20240712,115000,74389810,13490,13490,13490,13490,0
|
|
20240712,114900,74389810,13490,13480,13490,13480,9
|
|
20240712,114800,74268480,13470,13470,13470,13470,0
|
|
20240712,114700,74268480,13470,13470,13470,13470,0
|
|
20240712,114600,74268480,13470,13470,13470,13470,0
|
|
20240712,114500,74268480,13470,13470,13470,13470,0
|
|
20240712,114400,74268480,13470,13470,13470,13470,0
|
|
20240712,114300,74268480,13470,13470,13470,13470,0
|
|
20240712,114200,74268480,13470,13470,13470,13470,1
|
|
20240712,114100,74255010,13470,13470,13470,13470,0
|
|
20240712,114000,74255010,13470,13470,13470,13470,0
|
|
20240712,113900,74255010,13470,13470,13470,13470,1
|
|
20240712,113800,74241540,13330,13330,13330,13330,0
|
|
20240712,113700,74241540,13330,13330,13330,13330,0
|
|
20240712,113600,74241540,13330,13330,13330,13330,0
|
|
20240712,113500,74241540,13330,13330,13330,13330,0
|
|
20240712,113400,74241540,13330,13360,13360,13330,30
|
|
20240712,113300,73841130,13480,13480,13480,13480,0
|
|
20240712,113200,73841130,13480,13480,13480,13480,1
|
|
20240712,113100,73827650,13480,13480,13480,13480,0
|
|
20240712,113000,73827650,13480,13480,13480,13480,0
|
|
20240712,112900,73827650,13480,13480,13480,13480,0
|
|
20240712,112800,73827650,13480,13480,13480,13480,1
|
|
20240712,112700,73814170,13350,13350,13350,13350,0
|
|
20240712,112600,73814170,13350,13350,13350,13350,0
|
|
20240712,112500,73814170,13350,13350,13350,13350,0
|
|
20240712,112400,73814170,13350,13470,13470,13350,20
|
|
20240712,112300,73545360,13490,13490,13490,13490,0
|
|
20240712,112200,73545360,13490,13480,13490,13480,7
|
|
20240712,112100,73450990,13470,13470,13470,13470,0
|
|
20240712,112000,73450990,13470,13470,13470,13470,0
|
|
20240712,111900,73450990,13470,13470,13470,13470,0
|
|
20240712,111800,73450990,13470,13470,13470,13470,35
|
|
20240712,111700,72979540,13470,13470,13470,13470,0
|
|
20240712,111600,72979540,13470,13460,13470,13460,11
|
|
20240712,111500,72831380,13330,13330,13330,13330,0
|
|
20240712,111400,72831380,13330,13330,13330,13330,0
|
|
20240712,111300,72831380,13330,13330,13330,13330,1
|
|
20240712,111200,72818050,13470,13470,13470,13470,1
|
|
20240712,111100,72804580,13470,13470,13470,13470,0
|
|
20240712,111000,72804580,13470,13470,13470,13470,0
|
|
20240712,110900,72804580,13470,13470,13470,13470,0
|
|
20240712,110800,72804580,13470,13470,13470,13470,0
|
|
20240712,110700,72804580,13470,13470,13470,13470,0
|
|
20240712,110600,72804580,13470,13470,13470,13470,27
|
|
20240712,110500,72440890,13450,13450,13450,13450,0
|
|
20240712,110400,72440890,13450,13450,13450,13450,0
|
|
20240712,110300,72440890,13450,13450,13450,13450,0
|
|
20240712,110200,72440890,13450,13430,13450,13430,262
|
|
20240712,110100,68922210,13430,13430,13430,13430,10
|
|
20240712,110000,68787910,13430,13430,13430,13430,0
|
|
20240712,105900,68787910,13430,13430,13430,13430,1
|
|
20240712,105800,68774480,13310,13310,13310,13310,60
|
|
20240712,105700,67975880,13430,13310,13430,13310,37
|
|
20240712,105600,67483170,13310,13310,13310,13310,65
|
|
20240712,105500,66618020,13300,13310,13310,13300,145
|
|
20240712,105400,64689510,13430,13430,13430,13430,0
|
|
20240712,105300,64689510,13430,13430,13430,13430,0
|
|
20240712,105200,64689510,13430,13320,13430,13320,41
|
|
20240712,105100,64143280,13350,13350,13350,13350,10
|
|
20240712,105000,64009780,13430,13430,13430,13430,0
|
|
20240712,104900,64009780,13430,13430,13430,13430,0
|
|
20240712,104800,64009780,13430,13430,13430,13430,10
|
|
20240712,104700,63875480,13430,13430,13430,13430,97
|
|
20240712,104600,62572770,13430,13430,13430,13430,0
|
|
20240712,104500,62572770,13430,13430,13430,13430,0
|
|
20240712,104400,62572770,13430,13430,13430,13430,0
|
|
20240712,104300,62572770,13430,13430,13430,13430,10
|
|
20240712,104200,62438470,13430,13430,13430,13430,0
|
|
20240712,104100,62438470,13430,13430,13430,13430,0
|
|
20240712,104000,62438470,13430,13430,13430,13430,12
|
|
20240712,103900,62277310,13430,13350,13430,13300,37
|
|
20240712,103800,61781560,13350,13350,13350,13350,1
|
|
20240712,103700,61768210,13390,13430,13430,13390,186
|
|
20240712,103600,59272110,13480,13480,13480,13480,0
|
|
20240712,103500,59272110,13480,13480,13480,13480,0
|
|
20240712,103400,59272110,13480,13480,13480,13480,0
|
|
20240712,103300,59272110,13480,13480,13480,13480,4
|
|
20240712,103200,59218190,13440,13440,13440,13440,10
|
|
20240712,103100,59083790,13430,13430,13430,13430,41
|
|
20240712,103000,58533160,13430,13430,13430,13430,166
|
|
20240712,102900,56303780,13430,13430,13430,13430,26
|
|
20240712,102800,55954600,13430,13480,13480,13430,59
|
|
20240712,102700,55161580,13480,13580,13580,13480,84
|
|
20240712,102600,54026350,13600,13600,13600,13600,0
|
|
20240712,102500,54026350,13600,13600,13600,13600,0
|
|
20240712,102400,54026350,13600,13600,13600,13600,0
|
|
20240712,102300,54026350,13600,13600,13600,13600,0
|
|
20240712,102200,54026350,13600,13600,13600,13600,50
|
|
20240712,102100,53346350,13600,13600,13600,13600,0
|
|
20240712,102000,53346350,13600,13600,13600,13600,10
|
|
20240712,101900,53210350,13600,13490,13600,13430,101
|
|
20240712,101800,51851010,13630,13630,13630,13630,0
|
|
20240712,101700,51851010,13630,13630,13630,13630,0
|
|
20240712,101600,51851010,13630,13630,13630,13630,0
|
|
20240712,101500,51851010,13630,13630,13630,13630,0
|
|
20240712,101400,51851010,13630,13630,13630,13630,0
|
|
20240712,101300,51851010,13630,13630,13630,13630,0
|
|
20240712,101200,51851010,13630,13630,13630,13630,0
|
|
20240712,101100,51851010,13630,13630,13630,13630,1
|
|
20240712,101000,51837380,13560,13560,13560,13560,0
|
|
20240712,100900,51837380,13560,13560,13560,13560,0
|
|
20240712,100800,51837380,13560,13560,13560,13560,10
|
|
20240712,100700,51701780,13570,13580,13580,13570,216
|
|
20240712,100600,48769500,13670,13670,13670,13670,1
|
|
20240712,100500,48755830,13570,13570,13570,13570,0
|
|
20240712,100400,48755830,13570,13570,13570,13570,0
|
|
20240712,100300,48755830,13570,13570,13570,13570,115
|
|
20240712,100200,47195280,13690,13690,13690,13690,0
|
|
20240712,100100,47195280,13690,13690,13690,13690,81
|
|
20240712,100000,46086390,13680,13680,13680,13680,126
|
|
20240712,095900,44362710,13690,13650,13690,13650,159
|
|
20240712,095800,42191080,13650,13550,13650,13550,17
|
|
20240712,095700,41959320,13500,13500,13500,13500,0
|
|
20240712,095600,41959320,13500,13500,13500,13500,10
|
|
20240712,095500,41824320,13500,13510,13510,13500,150
|
|
20240712,095400,39797990,13510,13510,13510,13510,0
|
|
20240712,095300,39797990,13510,13550,13550,13510,527
|
|
20240712,095200,32667850,13660,13660,13660,13660,0
|
|
20240712,095100,32667850,13660,13660,13660,13660,1
|
|
20240712,095000,32654190,13680,13680,13680,13680,0
|
|
20240712,094900,32654190,13680,13680,13680,13680,0
|
|
20240712,094800,32654190,13680,13530,13680,13530,2
|
|
20240712,094700,32626980,13690,13690,13690,13690,1
|
|
20240712,094600,32613290,13540,13540,13540,13540,10
|
|
20240712,094500,32477890,13540,13690,13690,13540,136
|
|
20240712,094400,30633300,13710,13710,13710,13710,0
|
|
20240712,094300,30633300,13710,13710,13710,13710,5
|
|
20240712,094200,30564750,13710,13710,13710,13710,1
|
|
20240712,094100,30551040,13600,13600,13600,13600,30
|
|
20240712,094000,30143040,13530,13530,13530,13530,0
|
|
20240712,093900,30143040,13530,13530,13530,13530,0
|
|
20240712,093800,30143040,13530,13530,13530,13530,1
|
|
20240712,093700,30129510,13530,13530,13530,13530,1
|
|
20240712,093600,30115980,13530,13530,13530,13530,4
|
|
20240712,093500,30061860,13530,13520,13530,13510,350
|
|
20240712,093400,25330080,13520,13520,13520,13520,20
|
|
20240712,093300,25059680,13520,13520,13520,13520,29
|
|
20240712,093200,24667600,13520,13520,13520,13520,0
|
|
20240712,093100,24667600,13520,13530,13530,13520,25
|
|
20240712,093000,24329400,13530,13530,13530,13530,0
|
|
20240712,092900,24329400,13530,13530,13530,13530,10
|
|
20240712,092800,24194100,13530,13530,13530,13530,77
|
|
20240712,092700,23152290,13530,13550,13550,13530,96
|
|
20240712,092600,21852590,13560,13570,13570,13560,20
|
|
20240712,092500,21581290,13560,13580,13580,13560,64
|
|
20240712,092400,20713040,13580,13580,13580,13580,0
|
|
20240712,092300,20713040,13580,13580,13580,13580,0
|
|
20240712,092200,20713040,13580,13610,13610,13580,67
|
|
20240712,092100,19802640,13610,13610,13610,13610,9
|
|
20240712,092000,19680150,13630,13610,13630,13610,25
|
|
20240712,091900,19339600,13600,13600,13600,13600,5
|
|
20240712,091800,19271600,13640,13640,13640,13640,0
|
|
20240712,091700,19271600,13640,13640,13640,13640,0
|
|
20240712,091600,19271600,13640,13640,13640,13640,0
|
|
20240712,091500,19271600,13640,13640,13640,13640,3
|
|
20240712,091400,19230680,13640,13640,13640,13640,0
|
|
20240712,091300,19230680,13640,13570,13640,13570,51
|
|
20240712,091200,18538540,13570,13570,13570,13570,2
|
|
20240712,091100,18511400,13560,13560,13560,13560,11
|
|
20240712,091000,18362240,13550,13620,13620,13550,115
|
|
20240712,090900,16803290,13730,13660,13730,13650,130
|
|
20240712,090800,15024630,13670,13670,13670,13670,0
|
|
20240712,090700,15024630,13670,13770,13770,13670,6
|
|
20240712,090600,14942410,13680,13680,13680,13680,44
|
|
20240712,090500,14340490,13680,13680,13900,13600,830
|
|
20240712,090400,2953650,13670,13690,13690,13670,44
|
|
20240712,090300,2351620,13690,13680,13690,13680,19
|
|
20240712,090200,2091600,13680,13680,13680,13680,40
|
|
20240712,090100,1544400,13690,13700,13700,13680,13
|
|
20240712,090000,1366530,13530,13530,13530,13530,101
|