667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200400,134864800,9390,9390,9390,9390,1412
|
|
20240712,200300,134864800,9390,9390,9390,9390,0
|
|
20240712,200200,134864800,9390,9390,9390,9390,0
|
|
20240712,200100,134864800,9390,9390,9390,9390,0
|
|
20240712,200000,134864800,9390,9390,9390,9390,0
|
|
20240712,195900,134864800,9390,9390,9390,9390,0
|
|
20240712,195800,134864800,9390,9390,9390,9390,0
|
|
20240712,195700,134864800,9390,9390,9390,9390,0
|
|
20240712,195600,134864800,9390,9390,9390,9390,0
|
|
20240712,195500,134864800,9390,9390,9390,9390,0
|
|
20240712,195400,134864800,9390,9390,9390,9390,0
|
|
20240712,195300,134864800,9390,9390,9390,9390,0
|
|
20240712,195200,134864800,9390,9390,9390,9390,0
|
|
20240712,195100,134864800,9390,9390,9390,9390,0
|
|
20240712,195000,134864800,9390,9390,9390,9390,0
|
|
20240712,194900,134864800,9390,9390,9390,9390,0
|
|
20240712,194800,134864800,9390,9390,9390,9390,0
|
|
20240712,194700,134864800,9390,9390,9390,9390,0
|
|
20240712,194600,134864800,9390,9390,9390,9390,0
|
|
20240712,194500,134864800,9390,9390,9390,9390,0
|
|
20240712,194400,134864800,9390,9390,9390,9390,0
|
|
20240712,194300,134864800,9390,9390,9390,9390,0
|
|
20240712,194200,134864800,9390,9390,9390,9390,0
|
|
20240712,194100,134864800,9390,9390,9390,9390,0
|
|
20240712,194000,134864800,9390,9390,9390,9390,0
|
|
20240712,193900,134864800,9390,9390,9390,9390,0
|
|
20240712,193800,134864800,9390,9390,9390,9390,0
|
|
20240712,193700,134864800,9390,9390,9390,9390,0
|
|
20240712,193600,134864800,9390,9390,9390,9390,0
|
|
20240712,193500,134864800,9390,9390,9390,9390,0
|
|
20240712,193400,134864800,9390,9390,9390,9390,1412
|
|
20240712,193300,134864800,9390,9390,9390,9390,0
|
|
20240712,193200,134864800,9390,9390,9390,9390,0
|
|
20240712,193100,134864800,9390,9390,9390,9390,0
|
|
20240712,193000,134864800,9390,9390,9390,9390,0
|
|
20240712,192900,134864800,9390,9390,9390,9390,0
|
|
20240712,192800,134864800,9390,9390,9390,9390,0
|
|
20240712,192700,134864800,9390,9390,9390,9390,0
|
|
20240712,192600,134864800,9390,9390,9390,9390,0
|
|
20240712,192500,134864800,9390,9390,9390,9390,0
|
|
20240712,192400,134864800,9390,9390,9390,9390,0
|
|
20240712,192300,134864800,9390,9390,9390,9390,0
|
|
20240712,192200,134864800,9390,9390,9390,9390,0
|
|
20240712,192100,134864800,9390,9390,9390,9390,0
|
|
20240712,192000,134864800,9390,9390,9390,9390,0
|
|
20240712,191900,134864800,9390,9390,9390,9390,0
|
|
20240712,191800,134864800,9390,9390,9390,9390,0
|
|
20240712,191700,134864800,9390,9390,9390,9390,0
|
|
20240712,191600,134864800,9390,9390,9390,9390,0
|
|
20240712,191500,134864800,9390,9390,9390,9390,0
|
|
20240712,191400,134864800,9390,9390,9390,9390,0
|
|
20240712,191300,134864800,9390,9390,9390,9390,0
|
|
20240712,191200,134864800,9390,9390,9390,9390,0
|
|
20240712,191100,134864800,9390,9390,9390,9390,0
|
|
20240712,191000,134864800,9390,9390,9390,9390,0
|
|
20240712,190900,134864800,9390,9390,9390,9390,0
|
|
20240712,190800,134864800,9390,9390,9390,9390,0
|
|
20240712,190700,134864800,9390,9390,9390,9390,0
|
|
20240712,190600,134864800,9390,9390,9390,9390,0
|
|
20240712,190500,134864800,9390,9390,9390,9390,0
|
|
20240712,190400,134864800,9390,9390,9390,9390,1412
|
|
20240712,190300,134864800,9390,9390,9390,9390,0
|
|
20240712,190200,134864800,9390,9390,9390,9390,0
|
|
20240712,190100,134864800,9390,9390,9390,9390,0
|
|
20240712,190000,134864800,9390,9390,9390,9390,0
|
|
20240712,185900,134864800,9390,9390,9390,9390,0
|
|
20240712,185800,134864800,9390,9390,9390,9390,0
|
|
20240712,185700,134864800,9390,9390,9390,9390,0
|
|
20240712,185600,134864800,9390,9390,9390,9390,0
|
|
20240712,185500,134864800,9390,9390,9390,9390,0
|
|
20240712,185400,134864800,9390,9390,9390,9390,0
|
|
20240712,185300,134864800,9390,9390,9390,9390,0
|
|
20240712,185200,134864800,9390,9390,9390,9390,0
|
|
20240712,185100,134864800,9390,9390,9390,9390,0
|
|
20240712,185000,134864800,9390,9390,9390,9390,0
|
|
20240712,184900,134864800,9390,9390,9390,9390,0
|
|
20240712,184800,134864800,9390,9390,9390,9390,0
|
|
20240712,184700,134864800,9390,9390,9390,9390,0
|
|
20240712,184600,134864800,9390,9390,9390,9390,0
|
|
20240712,184500,134864800,9390,9390,9390,9390,0
|
|
20240712,184400,134864800,9390,9390,9390,9390,0
|
|
20240712,184300,134864800,9390,9390,9390,9390,0
|
|
20240712,184200,134864800,9390,9390,9390,9390,0
|
|
20240712,184100,134864800,9390,9390,9390,9390,0
|
|
20240712,184000,134864800,9390,9390,9390,9390,0
|
|
20240712,183900,134864800,9390,9390,9390,9390,0
|
|
20240712,183800,134864800,9390,9390,9390,9390,0
|
|
20240712,183700,134864800,9390,9390,9390,9390,0
|
|
20240712,183600,134864800,9390,9390,9390,9390,0
|
|
20240712,183500,134864800,9390,9390,9390,9390,0
|
|
20240712,183400,134864800,9390,9390,9390,9390,1412
|
|
20240712,183300,134864800,9390,9390,9390,9390,0
|
|
20240712,183200,134864800,9390,9390,9390,9390,0
|
|
20240712,183100,134864800,9390,9390,9390,9390,0
|
|
20240712,183000,134864800,9390,9390,9390,9390,0
|
|
20240712,182900,134864800,9390,9390,9390,9390,0
|
|
20240712,182800,134864800,9390,9390,9390,9390,0
|
|
20240712,182700,134864800,9390,9390,9390,9390,0
|
|
20240712,182600,134864800,9390,9390,9390,9390,0
|
|
20240712,182500,134864800,9390,9390,9390,9390,0
|
|
20240712,182400,134864800,9390,9390,9390,9390,0
|
|
20240712,182300,134864800,9390,9390,9390,9390,0
|
|
20240712,182200,134864800,9390,9390,9390,9390,0
|
|
20240712,182100,134864800,9390,9390,9390,9390,0
|
|
20240712,182000,134864800,9390,9390,9390,9390,0
|
|
20240712,181900,134864800,9390,9390,9390,9390,0
|
|
20240712,181800,134864800,9390,9390,9390,9390,0
|
|
20240712,181700,134864800,9390,9390,9390,9390,0
|
|
20240712,181600,134864800,9390,9390,9390,9390,0
|
|
20240712,181500,134864800,9390,9390,9390,9390,0
|
|
20240712,181400,134864800,9390,9390,9390,9390,0
|
|
20240712,181300,134864800,9390,9390,9390,9390,0
|
|
20240712,181200,134864800,9390,9390,9390,9390,0
|
|
20240712,181100,134864800,9390,9390,9390,9390,0
|
|
20240712,181000,134864800,9390,9390,9390,9390,0
|
|
20240712,180900,134864800,9390,9390,9390,9390,0
|
|
20240712,180800,134864800,9390,9390,9390,9390,0
|
|
20240712,180700,134864800,9390,9390,9390,9390,0
|
|
20240712,180600,134864800,9390,9390,9390,9390,0
|
|
20240712,180500,134864800,9390,9390,9390,9390,0
|
|
20240712,180400,134864800,9390,9390,9390,9390,1412
|
|
20240712,180300,134864800,9390,9390,9390,9390,0
|
|
20240712,180200,134864800,9390,9390,9390,9390,0
|
|
20240712,180100,134864800,9390,9390,9390,9390,0
|
|
20240712,180000,134864800,9390,9390,9390,9390,0
|
|
20240712,175900,134864800,9390,9390,9390,9390,0
|
|
20240712,175800,134864800,9390,9390,9390,9390,0
|
|
20240712,175700,134864800,9390,9390,9390,9390,0
|
|
20240712,175600,134864800,9390,9390,9390,9390,0
|
|
20240712,175500,134864800,9390,9390,9390,9390,0
|
|
20240712,175400,134864800,9390,9390,9390,9390,0
|
|
20240712,175300,134864800,9390,9390,9390,9390,0
|
|
20240712,175200,134864800,9390,9390,9390,9390,0
|
|
20240712,175100,134864800,9390,9390,9390,9390,0
|
|
20240712,175000,134864800,9390,9390,9390,9390,0
|
|
20240712,174900,134864800,9390,9390,9390,9390,0
|
|
20240712,174800,134864800,9390,9390,9390,9390,0
|
|
20240712,174700,134864800,9390,9390,9390,9390,0
|
|
20240712,174600,134864800,9390,9390,9390,9390,0
|
|
20240712,174500,134864800,9390,9390,9390,9390,0
|
|
20240712,174400,134864800,9390,9390,9390,9390,0
|
|
20240712,174300,134864800,9390,9390,9390,9390,0
|
|
20240712,174200,134864800,9390,9390,9390,9390,0
|
|
20240712,174100,134864800,9390,9390,9390,9390,0
|
|
20240712,174000,134864800,9390,9390,9390,9390,0
|
|
20240712,173900,134864800,9390,9390,9390,9390,0
|
|
20240712,173800,134864800,9390,9390,9390,9390,0
|
|
20240712,173700,134864800,9390,9390,9390,9390,0
|
|
20240712,173600,134864800,9390,9390,9390,9390,0
|
|
20240712,173500,134864800,9390,9390,9390,9390,0
|
|
20240712,173400,134864800,9390,9390,9390,9390,1412
|
|
20240712,173300,134864800,9390,9390,9390,9390,0
|
|
20240712,173200,134864800,9390,9390,9390,9390,0
|
|
20240712,173100,134864800,9390,9390,9390,9390,0
|
|
20240712,173000,134864800,9390,9390,9390,9390,0
|
|
20240712,172900,134864800,9390,9390,9390,9390,0
|
|
20240712,172800,134864800,9390,9390,9390,9390,0
|
|
20240712,172700,134864800,9390,9390,9390,9390,0
|
|
20240712,172600,134864800,9390,9390,9390,9390,0
|
|
20240712,172500,134864800,9390,9390,9390,9390,0
|
|
20240712,172400,134864800,9390,9390,9390,9390,0
|
|
20240712,172300,134864800,9390,9390,9390,9390,0
|
|
20240712,172200,134864800,9390,9390,9390,9390,0
|
|
20240712,172100,134864800,9390,9390,9390,9390,0
|
|
20240712,172000,134864800,9390,9390,9390,9390,0
|
|
20240712,171900,134864800,9390,9390,9390,9390,0
|
|
20240712,171800,134864800,9390,9390,9390,9390,0
|
|
20240712,171700,134864800,9390,9390,9390,9390,0
|
|
20240712,171600,134864800,9390,9390,9390,9390,0
|
|
20240712,171500,134864800,9390,9390,9390,9390,0
|
|
20240712,171400,134864800,9390,9390,9390,9390,0
|
|
20240712,171300,134864800,9390,9390,9390,9390,0
|
|
20240712,171200,134864800,9390,9390,9390,9390,0
|
|
20240712,171100,134864800,9390,9390,9390,9390,0
|
|
20240712,171000,134864800,9390,9390,9390,9390,0
|
|
20240712,170900,134864800,9390,9390,9390,9390,0
|
|
20240712,170800,134864800,9390,9390,9390,9390,0
|
|
20240712,170700,134864800,9390,9390,9390,9390,0
|
|
20240712,170600,134864800,9390,9390,9390,9390,0
|
|
20240712,170500,134864800,9390,9390,9390,9390,0
|
|
20240712,170400,134864800,9390,9390,9390,9390,1412
|
|
20240712,170300,134864800,9390,9390,9390,9390,0
|
|
20240712,170200,134864800,9390,9390,9390,9390,0
|
|
20240712,170100,134864800,9390,9390,9390,9390,0
|
|
20240712,170000,134864800,9390,9390,9390,9390,0
|
|
20240712,165900,134864800,9390,9390,9390,9390,0
|
|
20240712,165800,134864800,9390,9390,9390,9390,0
|
|
20240712,165700,134864800,9390,9390,9390,9390,0
|
|
20240712,165600,134864800,9390,9390,9390,9390,0
|
|
20240712,165500,134864800,9390,9390,9390,9390,0
|
|
20240712,165400,134864800,9390,9390,9390,9390,0
|
|
20240712,165300,134864800,9390,9390,9390,9390,0
|
|
20240712,165200,134864800,9390,9390,9390,9390,0
|
|
20240712,165100,134864800,9390,9390,9390,9390,0
|
|
20240712,165000,134864800,9390,9390,9390,9390,0
|
|
20240712,164900,134864800,9390,9390,9390,9390,0
|
|
20240712,164800,134864800,9390,9390,9390,9390,0
|
|
20240712,164700,134864800,9390,9390,9390,9390,0
|
|
20240712,164600,134864800,9390,9390,9390,9390,0
|
|
20240712,164500,134864800,9390,9390,9390,9390,0
|
|
20240712,164400,134864800,9390,9390,9390,9390,0
|
|
20240712,164300,134864800,9390,9390,9390,9390,0
|
|
20240712,164200,134864800,9390,9390,9390,9390,0
|
|
20240712,164100,134864800,9390,9390,9390,9390,0
|
|
20240712,164000,134864800,9390,9390,9390,9390,0
|
|
20240712,163900,134864800,9390,9390,9390,9390,0
|
|
20240712,163800,134864800,9390,9390,9390,9390,0
|
|
20240712,163700,134864800,9390,9390,9390,9390,0
|
|
20240712,163600,134864800,9390,9390,9390,9390,0
|
|
20240712,163500,134864800,9390,9390,9390,9390,0
|
|
20240712,163400,134864800,9390,9390,9390,9390,1412
|
|
20240712,163300,134864800,9390,9390,9390,9390,0
|
|
20240712,163200,134864800,9390,9390,9390,9390,0
|
|
20240712,163100,134864800,9390,9390,9390,9390,0
|
|
20240712,163000,134864800,9390,9390,9390,9390,0
|
|
20240712,162900,134864800,9390,9390,9390,9390,0
|
|
20240712,162800,134864800,9390,9390,9390,9390,0
|
|
20240712,162700,134864800,9390,9390,9390,9390,0
|
|
20240712,162600,134864800,9390,9390,9390,9390,0
|
|
20240712,162500,134864800,9390,9390,9390,9390,0
|
|
20240712,162400,134864800,9390,9390,9390,9390,0
|
|
20240712,162300,134864800,9390,9390,9390,9390,0
|
|
20240712,162200,134864800,9390,9390,9390,9390,0
|
|
20240712,162100,134864800,9390,9390,9390,9390,0
|
|
20240712,162000,134864800,9390,9390,9390,9390,0
|
|
20240712,161900,134864800,9390,9390,9390,9390,0
|
|
20240712,161800,134864800,9390,9390,9390,9390,0
|
|
20240712,161700,134864800,9390,9390,9390,9390,0
|
|
20240712,161600,134864800,9390,9390,9390,9390,0
|
|
20240712,161500,134864800,9390,9390,9390,9390,0
|
|
20240712,161400,134864800,9390,9390,9390,9390,0
|
|
20240712,161300,134864800,9390,9390,9390,9390,0
|
|
20240712,161200,134864800,9390,9390,9390,9390,0
|
|
20240712,161100,134864800,9390,9390,9390,9390,0
|
|
20240712,161000,134864800,9390,9390,9390,9390,0
|
|
20240712,160900,134864800,9390,9390,9390,9390,0
|
|
20240712,160800,134864800,9390,9390,9390,9390,0
|
|
20240712,160700,134864800,9390,9390,9390,9390,0
|
|
20240712,160600,134864800,9390,9390,9390,9390,0
|
|
20240712,160500,134864800,9390,9390,9390,9390,0
|
|
20240712,160400,134864800,9390,9390,9390,9390,1412
|
|
20240712,160300,134864800,9390,9390,9390,9390,0
|
|
20240712,160200,134864800,9390,9390,9390,9390,0
|
|
20240712,160100,134864800,9390,9390,9390,9390,0
|
|
20240712,160000,134864800,9390,9390,9390,9390,0
|
|
20240712,155900,134864800,9390,9390,9390,9390,0
|
|
20240712,155800,134864800,9390,9390,9390,9390,0
|
|
20240712,155700,134864800,9390,9390,9390,9390,0
|
|
20240712,155600,134864800,9390,9390,9390,9390,0
|
|
20240712,155500,134864800,9390,9390,9390,9390,0
|
|
20240712,155400,134864800,9390,9390,9390,9390,0
|
|
20240712,155300,134864800,9390,9390,9390,9390,0
|
|
20240712,155200,134864800,9390,9390,9390,9390,0
|
|
20240712,155100,134864800,9390,9390,9390,9390,0
|
|
20240712,155000,134864800,9390,9390,9390,9390,0
|
|
20240712,154900,134864800,9390,9390,9390,9390,0
|
|
20240712,154800,134864800,9390,9390,9390,9390,0
|
|
20240712,154700,134864800,9390,9390,9390,9390,0
|
|
20240712,154600,134864800,9390,9390,9390,9390,0
|
|
20240712,154500,134864800,9390,9390,9390,9390,0
|
|
20240712,154400,134864800,9390,9390,9390,9390,0
|
|
20240712,154300,134864800,9390,9390,9390,9390,0
|
|
20240712,154200,134864800,9390,9390,9390,9390,0
|
|
20240712,154100,134864800,9390,9390,9390,9390,0
|
|
20240712,154000,134864800,9390,9390,9390,9390,0
|
|
20240712,153900,134864800,9390,9390,9390,9390,0
|
|
20240712,153800,134864800,9390,9390,9390,9390,0
|
|
20240712,153700,134864800,9390,9390,9390,9390,0
|
|
20240712,153600,134864800,9390,9390,9390,9390,0
|
|
20240712,153500,134864800,9390,9390,9390,9390,0
|
|
20240712,153400,134864800,9390,9390,9390,9390,1412
|
|
20240712,153300,134864800,9390,9390,9390,9390,0
|
|
20240712,153200,134864800,9390,9390,9390,9390,0
|
|
20240712,153100,134864800,9390,9390,9390,9390,0
|
|
20240712,153000,134864800,9390,9390,9390,9390,1412
|
|
20240712,152900,121606120,9460,9460,9460,9460,0
|
|
20240712,152800,121606120,9460,9460,9460,9460,0
|
|
20240712,152700,121606120,9460,9460,9460,9460,0
|
|
20240712,152600,121606120,9460,9460,9460,9460,0
|
|
20240712,152500,121606120,9460,9460,9460,9460,0
|
|
20240712,152400,121606120,9460,9460,9460,9460,0
|
|
20240712,152300,121606120,9460,9460,9460,9460,0
|
|
20240712,152200,121606120,9460,9460,9460,9460,0
|
|
20240712,152100,121606120,9460,9460,9460,9460,0
|
|
20240712,152000,121606120,9460,9460,9460,9460,0
|
|
20240712,151900,121606120,9460,9460,9460,9390,23
|
|
20240712,151800,121389930,9390,9400,9400,9390,211
|
|
20240712,151700,119407300,9460,9460,9460,9460,1
|
|
20240712,151600,119397840,9400,9400,9400,9400,226
|
|
20240712,151500,117273440,9410,9410,9410,9400,123
|
|
20240712,151400,116116540,9480,9480,9480,9480,0
|
|
20240712,151300,116116540,9480,9480,9480,9480,0
|
|
20240712,151200,116116540,9480,9480,9480,9480,0
|
|
20240712,151100,116116540,9480,9480,9480,9480,0
|
|
20240712,151000,116116540,9480,9480,9480,9480,0
|
|
20240712,150900,116116540,9480,9480,9480,9480,0
|
|
20240712,150800,116116540,9480,9480,9480,9480,0
|
|
20240712,150700,116116540,9480,9480,9480,9480,0
|
|
20240712,150600,116116540,9480,9480,9480,9480,0
|
|
20240712,150500,116116540,9480,9440,9480,9440,12
|
|
20240712,150400,116003130,9440,9440,9440,9440,4
|
|
20240712,150300,115965370,9450,9450,9450,9450,0
|
|
20240712,150200,115965370,9450,9410,9450,9410,133
|
|
20240712,150100,114713800,9410,9410,9410,9410,1
|
|
20240712,150000,114704390,9380,9400,9400,9380,298
|
|
20240712,145900,111907250,9420,9420,9420,9420,0
|
|
20240712,145800,111907250,9420,9420,9420,9420,0
|
|
20240712,145700,111907250,9420,9420,9420,9420,0
|
|
20240712,145600,111907250,9420,9420,9420,9420,0
|
|
20240712,145500,111907250,9420,9420,9420,9420,0
|
|
20240712,145400,111907250,9420,9420,9420,9420,0
|
|
20240712,145300,111907250,9420,9420,9420,9420,0
|
|
20240712,145200,111907250,9420,9420,9420,9420,0
|
|
20240712,145100,111907250,9420,9420,9420,9420,0
|
|
20240712,145000,111907250,9420,9420,9420,9420,0
|
|
20240712,144900,111907250,9420,9420,9420,9420,0
|
|
20240712,144800,111907250,9420,9420,9420,9420,0
|
|
20240712,144700,111907250,9420,9420,9420,9420,1
|
|
20240712,144600,111897830,9390,9390,9390,9390,0
|
|
20240712,144500,111897830,9390,9390,9390,9390,0
|
|
20240712,144400,111897830,9390,9390,9390,9390,30
|
|
20240712,144300,111616130,9380,9380,9380,9380,154
|
|
20240712,144200,110171610,9450,9450,9450,9450,0
|
|
20240712,144100,110171610,9450,9450,9450,9450,0
|
|
20240712,144000,110171610,9450,9450,9450,9450,0
|
|
20240712,143900,110171610,9450,9450,9450,9450,0
|
|
20240712,143800,110171610,9450,9450,9450,9450,0
|
|
20240712,143700,110171610,9450,9450,9450,9450,0
|
|
20240712,143600,110171610,9450,9450,9450,9450,0
|
|
20240712,143500,110171610,9450,9450,9450,9450,7
|
|
20240712,143400,110105460,9400,9400,9400,9400,0
|
|
20240712,143300,110105460,9400,9400,9400,9400,0
|
|
20240712,143200,110105460,9400,9400,9400,9400,0
|
|
20240712,143100,110105460,9400,9400,9400,9400,560
|
|
20240712,143000,104841460,9400,9400,9400,9400,0
|
|
20240712,142900,104841460,9400,9400,9400,9400,0
|
|
20240712,142800,104841460,9400,9400,9400,9400,0
|
|
20240712,142700,104841460,9400,9420,9420,9400,439
|
|
20240712,142600,100713670,9430,9430,9430,9430,0
|
|
20240712,142500,100713670,9430,9430,9430,9430,0
|
|
20240712,142400,100713670,9430,9430,9430,9430,13
|
|
20240712,142300,100591080,9450,9450,9450,9450,0
|
|
20240712,142200,100591080,9450,9450,9450,9450,0
|
|
20240712,142100,100591080,9450,9450,9450,9450,10
|
|
20240712,142000,100496580,9410,9430,9430,9410,33
|
|
20240712,141900,100186020,9470,9470,9470,9470,1
|
|
20240712,141800,100176550,9420,9420,9420,9420,222
|
|
20240712,141700,98085310,9420,9420,9420,9420,0
|
|
20240712,141600,98085310,9420,9420,9420,9420,20
|
|
20240712,141500,97896910,9420,9420,9420,9420,0
|
|
20240712,141400,97896910,9420,9420,9420,9420,0
|
|
20240712,141300,97896910,9420,9420,9420,9420,0
|
|
20240712,141200,97896910,9420,9420,9420,9420,0
|
|
20240712,141100,97896910,9420,9420,9420,9420,0
|
|
20240712,141000,97896910,9420,9420,9420,9420,15
|
|
20240712,140900,97755610,9420,9420,9420,9420,0
|
|
20240712,140800,97755610,9420,9420,9420,9420,0
|
|
20240712,140700,97755610,9420,9420,9420,9420,0
|
|
20240712,140600,97755610,9420,9420,9420,9420,0
|
|
20240712,140500,97755610,9420,9420,9420,9420,0
|
|
20240712,140400,97755610,9420,9420,9420,9420,0
|
|
20240712,140300,97755610,9420,9420,9420,9420,0
|
|
20240712,140200,97755610,9420,9420,9420,9420,0
|
|
20240712,140100,97755610,9420,9420,9420,9420,0
|
|
20240712,140000,97755610,9420,9420,9420,9420,0
|
|
20240712,135900,97755610,9420,9420,9420,9420,10
|
|
20240712,135800,97661410,9470,9470,9470,9470,0
|
|
20240712,135700,97661410,9470,9470,9470,9470,0
|
|
20240712,135600,97661410,9470,9470,9470,9470,0
|
|
20240712,135500,97661410,9470,9420,9470,9420,22
|
|
20240712,135400,97454080,9420,9420,9420,9420,100
|
|
20240712,135300,96512080,9480,9480,9480,9480,0
|
|
20240712,135200,96512080,9480,9480,9480,9480,0
|
|
20240712,135100,96512080,9480,9480,9480,9480,0
|
|
20240712,135000,96512080,9480,9480,9480,9480,0
|
|
20240712,134900,96512080,9480,9480,9480,9480,0
|
|
20240712,134800,96512080,9480,9480,9480,9480,0
|
|
20240712,134700,96512080,9480,9480,9480,9480,0
|
|
20240712,134600,96512080,9480,9480,9480,9480,0
|
|
20240712,134500,96512080,9480,9480,9480,9480,0
|
|
20240712,134400,96512080,9480,9480,9480,9480,0
|
|
20240712,134300,96512080,9480,9480,9480,9480,0
|
|
20240712,134200,96512080,9480,9480,9480,9480,0
|
|
20240712,134100,96512080,9480,9480,9480,9480,0
|
|
20240712,134000,96512080,9480,9480,9480,9480,0
|
|
20240712,133900,96512080,9480,9480,9480,9480,0
|
|
20240712,133800,96512080,9480,9480,9480,9480,0
|
|
20240712,133700,96512080,9480,9480,9480,9480,0
|
|
20240712,133600,96512080,9480,9480,9480,9480,0
|
|
20240712,133500,96512080,9480,9480,9480,9480,37
|
|
20240712,133400,96161320,9480,9480,9480,9480,0
|
|
20240712,133300,96161320,9480,9480,9480,9480,0
|
|
20240712,133200,96161320,9480,9480,9480,9480,3
|
|
20240712,133100,96132880,9490,9490,9490,9490,5
|
|
20240712,133000,96085430,9490,9490,9490,9490,0
|
|
20240712,132900,96085430,9490,9490,9490,9490,0
|
|
20240712,132800,96085430,9490,9490,9490,9490,0
|
|
20240712,132700,96085430,9490,9490,9490,9490,0
|
|
20240712,132600,96085430,9490,9490,9490,9490,0
|
|
20240712,132500,96085430,9490,9490,9490,9490,0
|
|
20240712,132400,96085430,9490,9490,9490,9490,0
|
|
20240712,132300,96085430,9490,9490,9490,9490,0
|
|
20240712,132200,96085430,9490,9490,9490,9490,0
|
|
20240712,132100,96085430,9490,9490,9490,9490,0
|
|
20240712,132000,96085430,9490,9490,9490,9490,0
|
|
20240712,131900,96085430,9490,9490,9490,9490,0
|
|
20240712,131800,96085430,9490,9490,9490,9490,0
|
|
20240712,131700,96085430,9490,9490,9490,9490,0
|
|
20240712,131600,96085430,9490,9490,9490,9490,0
|
|
20240712,131500,96085430,9490,9490,9490,9490,1
|
|
20240712,131400,96075940,9490,9490,9490,9490,0
|
|
20240712,131300,96075940,9490,9490,9490,9490,0
|
|
20240712,131200,96075940,9490,9490,9490,9490,0
|
|
20240712,131100,96075940,9490,9490,9490,9490,0
|
|
20240712,131000,96075940,9490,9490,9490,9490,1
|
|
20240712,130900,96066450,9490,9490,9490,9490,0
|
|
20240712,130800,96066450,9490,9490,9490,9490,0
|
|
20240712,130700,96066450,9490,9490,9490,9490,0
|
|
20240712,130600,96066450,9490,9490,9490,9490,0
|
|
20240712,130500,96066450,9490,9490,9490,9490,0
|
|
20240712,130400,96066450,9490,9490,9490,9490,0
|
|
20240712,130300,96066450,9490,9490,9490,9490,0
|
|
20240712,130200,96066450,9490,9490,9490,9490,0
|
|
20240712,130100,96066450,9490,9490,9490,9490,0
|
|
20240712,130000,96066450,9490,9490,9490,9490,0
|
|
20240712,125900,96066450,9490,9490,9490,9490,0
|
|
20240712,125800,96066450,9490,9490,9490,9490,0
|
|
20240712,125700,96066450,9490,9490,9490,9490,0
|
|
20240712,125600,96066450,9490,9490,9490,9490,1
|
|
20240712,125500,96056960,9400,9400,9400,9400,0
|
|
20240712,125400,96056960,9400,9400,9400,9400,0
|
|
20240712,125300,96056960,9400,9400,9400,9400,0
|
|
20240712,125200,96056960,9400,9400,9400,9400,0
|
|
20240712,125100,96056960,9400,9400,9400,9400,0
|
|
20240712,125000,96056960,9400,9400,9400,9400,0
|
|
20240712,124900,96056960,9400,9400,9400,9400,0
|
|
20240712,124800,96056960,9400,9400,9400,9400,0
|
|
20240712,124700,96056960,9400,9400,9400,9400,0
|
|
20240712,124600,96056960,9400,9400,9400,9400,0
|
|
20240712,124500,96056960,9400,9400,9400,9400,0
|
|
20240712,124400,96056960,9400,9400,9400,9400,177
|
|
20240712,124300,94393160,9410,9410,9410,9410,0
|
|
20240712,124200,94393160,9410,9410,9410,9410,0
|
|
20240712,124100,94393160,9410,9470,9470,9410,500
|
|
20240712,124000,89686640,9490,9490,9490,9490,0
|
|
20240712,123900,89686640,9490,9490,9490,9490,4
|
|
20240712,123800,89648680,9500,9500,9500,9500,0
|
|
20240712,123700,89648680,9500,9500,9500,9500,46
|
|
20240712,123600,89211680,9530,9530,9530,9530,0
|
|
20240712,123500,89211680,9530,9530,9530,9530,0
|
|
20240712,123400,89211680,9530,9530,9530,9530,0
|
|
20240712,123300,89211680,9530,9530,9530,9530,0
|
|
20240712,123200,89211680,9530,9530,9530,9530,0
|
|
20240712,123100,89211680,9530,9530,9530,9530,0
|
|
20240712,123000,89211680,9530,9530,9530,9530,0
|
|
20240712,122900,89211680,9530,9530,9530,9530,0
|
|
20240712,122800,89211680,9530,9530,9530,9530,0
|
|
20240712,122700,89211680,9530,9530,9530,9530,0
|
|
20240712,122600,89211680,9530,9530,9530,9530,0
|
|
20240712,122500,89211680,9530,9530,9530,9530,0
|
|
20240712,122400,89211680,9530,9530,9530,9530,0
|
|
20240712,122300,89211680,9530,9530,9530,9530,0
|
|
20240712,122200,89211680,9530,9530,9530,9530,0
|
|
20240712,122100,89211680,9530,9530,9530,9530,0
|
|
20240712,122000,89211680,9530,9530,9530,9530,0
|
|
20240712,121900,89211680,9530,9530,9530,9530,0
|
|
20240712,121800,89211680,9530,9520,9530,9520,11
|
|
20240712,121700,89106950,9520,9520,9520,9520,0
|
|
20240712,121600,89106950,9520,9520,9520,9520,0
|
|
20240712,121500,89106950,9520,9520,9520,9520,0
|
|
20240712,121400,89106950,9520,9520,9520,9520,0
|
|
20240712,121300,89106950,9520,9520,9520,9520,0
|
|
20240712,121200,89106950,9520,9520,9520,9520,0
|
|
20240712,121100,89106950,9520,9520,9520,9520,2
|
|
20240712,121000,89087910,9490,9490,9490,9490,22
|
|
20240712,120900,88879130,9490,9480,9490,9480,2
|
|
20240712,120800,88860160,9490,9490,9490,9490,0
|
|
20240712,120700,88860160,9490,9490,9490,9490,0
|
|
20240712,120600,88860160,9490,9490,9490,9490,0
|
|
20240712,120500,88860160,9490,9490,9490,9490,0
|
|
20240712,120400,88860160,9490,9490,9490,9490,0
|
|
20240712,120300,88860160,9490,9500,9500,9490,315
|
|
20240712,120200,85867670,9500,9460,9500,9420,775
|
|
20240712,120100,78562590,9550,9550,9550,9550,2
|
|
20240712,120000,78543490,9550,9550,9550,9550,0
|
|
20240712,115900,78543490,9550,9550,9550,9550,0
|
|
20240712,115800,78543490,9550,9550,9550,9550,0
|
|
20240712,115700,78543490,9550,9550,9550,9550,0
|
|
20240712,115600,78543490,9550,9550,9550,9550,1
|
|
20240712,115500,78533940,9400,9400,9400,9400,0
|
|
20240712,115400,78533940,9400,9400,9400,9400,0
|
|
20240712,115300,78533940,9400,9400,9400,9400,0
|
|
20240712,115200,78533940,9400,9520,9520,9400,300
|
|
20240712,115100,75705320,9530,9550,9550,9530,260
|
|
20240712,115000,73226380,9600,9600,9600,9600,0
|
|
20240712,114900,73226380,9600,9600,9600,9600,10
|
|
20240712,114800,73130380,9600,9600,9600,9600,0
|
|
20240712,114700,73130380,9600,9600,9600,9600,0
|
|
20240712,114600,73130380,9600,9600,9600,9600,1
|
|
20240712,114500,73120780,9600,9600,9600,9600,0
|
|
20240712,114400,73120780,9600,9600,9600,9600,0
|
|
20240712,114300,73120780,9600,9600,9600,9600,0
|
|
20240712,114200,73120780,9600,9600,9600,9600,0
|
|
20240712,114100,73120780,9600,9600,9600,9600,0
|
|
20240712,114000,73120780,9600,9600,9600,9600,0
|
|
20240712,113900,73120780,9600,9600,9600,9600,0
|
|
20240712,113800,73120780,9600,9600,9600,9600,0
|
|
20240712,113700,73120780,9600,9600,9600,9600,1
|
|
20240712,113600,73111180,9600,9600,9600,9600,0
|
|
20240712,113500,73111180,9600,9600,9600,9600,10
|
|
20240712,113400,73015180,9600,9570,9600,9570,47
|
|
20240712,113300,72565360,9570,9570,9570,9570,48
|
|
20240712,113200,72106000,9570,9570,9570,9570,4
|
|
20240712,113100,72067720,9570,9570,9570,9570,0
|
|
20240712,113000,72067720,9570,9570,9570,9570,0
|
|
20240712,112900,72067720,9570,9570,9570,9570,0
|
|
20240712,112800,72067720,9570,9570,9570,9570,0
|
|
20240712,112700,72067720,9570,9570,9570,9570,0
|
|
20240712,112600,72067720,9570,9570,9570,9570,0
|
|
20240712,112500,72067720,9570,9570,9570,9570,0
|
|
20240712,112400,72067720,9570,9570,9570,9570,0
|
|
20240712,112300,72067720,9570,9560,9570,9550,10
|
|
20240712,112200,71972120,9570,9570,9570,9570,0
|
|
20240712,112100,71972120,9570,9570,9570,9570,1
|
|
20240712,112000,71962550,9530,9530,9530,9530,0
|
|
20240712,111900,71962550,9530,9530,9530,9530,3
|
|
20240712,111800,71933960,9570,9590,9590,9560,63
|
|
20240712,111700,71331510,9590,9590,9590,9590,0
|
|
20240712,111600,71331510,9590,9600,9600,9590,2
|
|
20240712,111500,71312320,9610,9660,9670,9610,63
|
|
20240712,111400,70703440,9670,9620,9670,9620,60
|
|
20240712,111300,70124720,9570,9570,9570,9570,0
|
|
20240712,111200,70124720,9570,9570,9570,9570,0
|
|
20240712,111100,70124720,9570,9570,9570,9570,1
|
|
20240712,111000,70115150,9680,9680,9680,9680,0
|
|
20240712,110900,70115150,9680,9550,9680,9550,360
|
|
20240712,110800,66653650,9560,9490,9560,9490,8
|
|
20240712,110700,66577450,9480,9480,9480,9480,0
|
|
20240712,110600,66577450,9480,9480,9480,9480,0
|
|
20240712,110500,66577450,9480,9480,9480,9480,0
|
|
20240712,110400,66577450,9480,9480,9480,9480,0
|
|
20240712,110300,66577450,9480,9480,9480,9480,0
|
|
20240712,110200,66577450,9480,9480,9480,9480,0
|
|
20240712,110100,66577450,9480,9460,9480,9460,25
|
|
20240712,110000,66340930,9470,9470,9470,9470,0
|
|
20240712,105900,66340930,9470,9470,9470,9470,1
|
|
20240712,105800,66331460,9470,9470,9470,9470,13
|
|
20240712,105700,66208350,9470,9470,9470,9470,0
|
|
20240712,105600,66208350,9470,9470,9470,9470,1
|
|
20240712,105500,66198880,9580,9580,9580,9580,0
|
|
20240712,105400,66198880,9580,9580,9580,9580,0
|
|
20240712,105300,66198880,9580,9580,9580,9580,0
|
|
20240712,105200,66198880,9580,9580,9580,9580,0
|
|
20240712,105100,66198880,9580,9580,9580,9580,0
|
|
20240712,105000,66198880,9580,9580,9580,9580,0
|
|
20240712,104900,66198880,9580,9580,9580,9580,0
|
|
20240712,104800,66198880,9580,9580,9580,9580,0
|
|
20240712,104700,66198880,9580,9580,9580,9580,0
|
|
20240712,104600,66198880,9580,9580,9580,9580,0
|
|
20240712,104500,66198880,9580,9580,9580,9580,0
|
|
20240712,104400,66198880,9580,9580,9580,9580,0
|
|
20240712,104300,66198880,9580,9580,9580,9580,0
|
|
20240712,104200,66198880,9580,9580,9580,9580,0
|
|
20240712,104100,66198880,9580,9580,9580,9580,0
|
|
20240712,104000,66198880,9580,9580,9580,9580,0
|
|
20240712,103900,66198880,9580,9580,9580,9580,0
|
|
20240712,103800,66198880,9580,9580,9580,9580,0
|
|
20240712,103700,66198880,9580,9580,9580,9580,27
|
|
20240712,103600,65940220,9640,9640,9640,9640,0
|
|
20240712,103500,65940220,9640,9640,9640,9640,0
|
|
20240712,103400,65940220,9640,9640,9640,9640,0
|
|
20240712,103300,65940220,9640,9640,9640,9640,0
|
|
20240712,103200,65940220,9640,9640,9640,9640,0
|
|
20240712,103100,65940220,9640,9640,9640,9640,0
|
|
20240712,103000,65940220,9640,9640,9640,9640,0
|
|
20240712,102900,65940220,9640,9640,9640,9640,0
|
|
20240712,102800,65940220,9640,9640,9640,9640,0
|
|
20240712,102700,65940220,9640,9530,9640,9530,125
|
|
20240712,102600,64742420,9530,9530,9530,9530,0
|
|
20240712,102500,64742420,9530,9530,9530,9530,1
|
|
20240712,102400,64732890,9520,9390,9520,9390,254
|
|
20240712,102300,62342730,9440,9440,9440,9440,179
|
|
20240712,102200,60652970,9390,9390,9390,9390,4
|
|
20240712,102100,60615410,9440,9440,9440,9440,0
|
|
20240712,102000,60615410,9440,9440,9440,9440,0
|
|
20240712,101900,60615410,9440,9440,9440,9440,20
|
|
20240712,101800,60426610,9440,9440,9440,9440,10
|
|
20240712,101700,60332210,9380,9380,9380,9380,0
|
|
20240712,101600,60332210,9380,9380,9380,9380,1
|
|
20240712,101500,60322830,9360,9360,9360,9360,0
|
|
20240712,101400,60322830,9360,9360,9360,9360,0
|
|
20240712,101300,60322830,9360,9360,9360,9360,100
|
|
20240712,101200,59386830,9360,9360,9360,9360,0
|
|
20240712,101100,59386830,9360,9360,9360,9360,0
|
|
20240712,101000,59386830,9360,9370,9370,9360,100
|
|
20240712,100900,58450650,9440,9440,9440,9440,0
|
|
20240712,100800,58450650,9440,9440,9440,9440,0
|
|
20240712,100700,58450650,9440,9440,9440,9440,0
|
|
20240712,100600,58450650,9440,9440,9440,9440,0
|
|
20240712,100500,58450650,9440,9410,9440,9410,335
|
|
20240712,100400,55294500,9410,9410,9410,9410,0
|
|
20240712,100300,55294500,9410,9410,9410,9410,1
|
|
20240712,100200,55285090,9430,9430,9430,9430,0
|
|
20240712,100100,55285090,9430,9430,9430,9430,0
|
|
20240712,100000,55285090,9430,9430,9430,9430,1
|
|
20240712,095900,55275660,9350,9320,9350,9320,231
|
|
20240712,095800,53120370,9320,9320,9320,9320,0
|
|
20240712,095700,53120370,9320,9300,9320,9290,835
|
|
20240712,095600,45355950,9290,9300,9300,9290,919
|
|
20240712,095500,36810340,9300,9300,9300,9300,0
|
|
20240712,095400,36810340,9300,9350,9350,9300,779
|
|
20240712,095300,29539270,9360,9360,9360,9360,364
|
|
20240712,095200,26132230,9370,9370,9370,9370,1
|
|
20240712,095100,26122860,9440,9440,9440,9440,0
|
|
20240712,095000,26122860,9440,9440,9440,9440,0
|
|
20240712,094900,26122860,9440,9440,9440,9440,0
|
|
20240712,094800,26122860,9440,9440,9440,9440,0
|
|
20240712,094700,26122860,9440,9440,9440,9440,2
|
|
20240712,094600,26103980,9440,9440,9450,9440,168
|
|
20240712,094500,24516860,9360,9360,9360,9360,0
|
|
20240712,094400,24516860,9360,9400,9400,9360,514
|
|
20240712,094300,19705560,9460,9460,9460,9460,0
|
|
20240712,094200,19705560,9460,9460,9460,9460,0
|
|
20240712,094100,19705560,9460,9460,9460,9460,0
|
|
20240712,094000,19705560,9460,9460,9460,9400,4
|
|
20240712,093900,19667840,9410,9430,9460,9410,229
|
|
20240712,093800,17512570,9470,9470,9470,9470,0
|
|
20240712,093700,17512570,9470,9470,9470,9470,6
|
|
20240712,093600,17455750,9440,9440,9440,9440,1
|
|
20240712,093500,17446310,9450,9450,9450,9450,0
|
|
20240712,093400,17446310,9450,9450,9450,9450,1
|
|
20240712,093300,17436860,9470,9470,9470,9470,0
|
|
20240712,093200,17436860,9470,9470,9470,9470,0
|
|
20240712,093100,17436860,9470,9470,9470,9470,0
|
|
20240712,093000,17436860,9470,9470,9470,9470,1
|
|
20240712,092900,17427390,9500,9500,9500,9500,0
|
|
20240712,092800,17427390,9500,9500,9500,9500,0
|
|
20240712,092700,17427390,9500,9500,9500,9500,0
|
|
20240712,092600,17427390,9500,9500,9500,9500,9
|
|
20240712,092500,17341890,9530,9530,9530,9530,0
|
|
20240712,092400,17341890,9530,9530,9530,9530,0
|
|
20240712,092300,17341890,9530,9530,9530,9530,10
|
|
20240712,092200,17246590,9470,9470,9470,9470,0
|
|
20240712,092100,17246590,9470,9470,9470,9470,0
|
|
20240712,092000,17246590,9470,9470,9470,9470,0
|
|
20240712,091900,17246590,9470,9470,9470,9470,0
|
|
20240712,091800,17246590,9470,9470,9470,9470,0
|
|
20240712,091700,17246590,9470,9470,9470,9460,187
|
|
20240712,091600,15475710,9470,9470,9470,9470,204
|
|
20240712,091500,13543830,9480,9480,9480,9480,0
|
|
20240712,091400,13543830,9480,9480,9480,9480,0
|
|
20240712,091300,13543830,9480,9480,9480,9480,1
|
|
20240712,091200,13534350,9480,9480,9480,9480,1
|
|
20240712,091100,13524870,9470,9490,9490,9470,274
|
|
20240712,091000,10927250,9520,9520,9520,9520,0
|
|
20240712,090900,10927250,9520,9590,9590,9520,186
|
|
20240712,090800,9156460,9480,9490,9490,9480,24
|
|
20240712,090700,8928710,9490,9490,9490,9490,0
|
|
20240712,090600,8928710,9490,9490,9490,9490,50
|
|
20240712,090500,8454210,9490,9490,9490,9490,0
|
|
20240712,090400,8454210,9490,9490,9490,9490,79
|
|
20240712,090300,7704500,9500,9500,9500,9500,0
|
|
20240712,090200,7704500,9500,9500,9500,9500,0
|
|
20240712,090100,7704500,9500,9500,9500,9500,294
|
|
20240712,090000,4911500,9500,9500,9500,9500,517
|