657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195400,136046340,11480,11480,11480,11480,404
|
|
20240712,195300,136046340,11480,11480,11480,11480,0
|
|
20240712,195200,136046340,11480,11480,11480,11480,0
|
|
20240712,195100,136046340,11480,11480,11480,11480,0
|
|
20240712,195000,136046340,11480,11480,11480,11480,0
|
|
20240712,194900,136046340,11480,11480,11480,11480,0
|
|
20240712,194800,136046340,11480,11480,11480,11480,0
|
|
20240712,194700,136046340,11480,11480,11480,11480,0
|
|
20240712,194600,136046340,11480,11480,11480,11480,0
|
|
20240712,194500,136046340,11480,11480,11480,11480,0
|
|
20240712,194400,136046340,11480,11480,11480,11480,0
|
|
20240712,194300,136046340,11480,11480,11480,11480,0
|
|
20240712,194200,136046340,11480,11480,11480,11480,0
|
|
20240712,194100,136046340,11480,11480,11480,11480,0
|
|
20240712,194000,136046340,11480,11480,11480,11480,0
|
|
20240712,193900,136046340,11480,11480,11480,11480,0
|
|
20240712,193800,136046340,11480,11480,11480,11480,0
|
|
20240712,193700,136046340,11480,11480,11480,11480,0
|
|
20240712,193600,136046340,11480,11480,11480,11480,0
|
|
20240712,193500,136046340,11480,11480,11480,11480,0
|
|
20240712,193400,136046340,11480,11480,11480,11480,0
|
|
20240712,193300,136046340,11480,11480,11480,11480,0
|
|
20240712,193200,136046340,11480,11480,11480,11480,0
|
|
20240712,193100,136046340,11480,11480,11480,11480,0
|
|
20240712,193000,136046340,11480,11480,11480,11480,0
|
|
20240712,192900,136046340,11480,11480,11480,11480,0
|
|
20240712,192800,136046340,11480,11480,11480,11480,0
|
|
20240712,192700,136046340,11480,11480,11480,11480,0
|
|
20240712,192600,136046340,11480,11480,11480,11480,0
|
|
20240712,192500,136046340,11480,11480,11480,11480,0
|
|
20240712,192400,136046340,11480,11480,11480,11480,404
|
|
20240712,192300,136046340,11480,11480,11480,11480,0
|
|
20240712,192200,136046340,11480,11480,11480,11480,0
|
|
20240712,192100,136046340,11480,11480,11480,11480,0
|
|
20240712,192000,136046340,11480,11480,11480,11480,0
|
|
20240712,191900,136046340,11480,11480,11480,11480,0
|
|
20240712,191800,136046340,11480,11480,11480,11480,0
|
|
20240712,191700,136046340,11480,11480,11480,11480,0
|
|
20240712,191600,136046340,11480,11480,11480,11480,0
|
|
20240712,191500,136046340,11480,11480,11480,11480,0
|
|
20240712,191400,136046340,11480,11480,11480,11480,0
|
|
20240712,191300,136046340,11480,11480,11480,11480,0
|
|
20240712,191200,136046340,11480,11480,11480,11480,0
|
|
20240712,191100,136046340,11480,11480,11480,11480,0
|
|
20240712,191000,136046340,11480,11480,11480,11480,0
|
|
20240712,190900,136046340,11480,11480,11480,11480,0
|
|
20240712,190800,136046340,11480,11480,11480,11480,0
|
|
20240712,190700,136046340,11480,11480,11480,11480,0
|
|
20240712,190600,136046340,11480,11480,11480,11480,0
|
|
20240712,190500,136046340,11480,11480,11480,11480,0
|
|
20240712,190400,136046340,11480,11480,11480,11480,0
|
|
20240712,190300,136046340,11480,11480,11480,11480,0
|
|
20240712,190200,136046340,11480,11480,11480,11480,0
|
|
20240712,190100,136046340,11480,11480,11480,11480,0
|
|
20240712,190000,136046340,11480,11480,11480,11480,0
|
|
20240712,185900,136046340,11480,11480,11480,11480,0
|
|
20240712,185800,136046340,11480,11480,11480,11480,0
|
|
20240712,185700,136046340,11480,11480,11480,11480,0
|
|
20240712,185600,136046340,11480,11480,11480,11480,0
|
|
20240712,185500,136046340,11480,11480,11480,11480,0
|
|
20240712,185400,136046340,11480,11480,11480,11480,404
|
|
20240712,185300,136046340,11480,11480,11480,11480,0
|
|
20240712,185200,136046340,11480,11480,11480,11480,0
|
|
20240712,185100,136046340,11480,11480,11480,11480,0
|
|
20240712,185000,136046340,11480,11480,11480,11480,0
|
|
20240712,184900,136046340,11480,11480,11480,11480,0
|
|
20240712,184800,136046340,11480,11480,11480,11480,0
|
|
20240712,184700,136046340,11480,11480,11480,11480,0
|
|
20240712,184600,136046340,11480,11480,11480,11480,0
|
|
20240712,184500,136046340,11480,11480,11480,11480,0
|
|
20240712,184400,136046340,11480,11480,11480,11480,0
|
|
20240712,184300,136046340,11480,11480,11480,11480,0
|
|
20240712,184200,136046340,11480,11480,11480,11480,0
|
|
20240712,184100,136046340,11480,11480,11480,11480,0
|
|
20240712,184000,136046340,11480,11480,11480,11480,0
|
|
20240712,183900,136046340,11480,11480,11480,11480,0
|
|
20240712,183800,136046340,11480,11480,11480,11480,0
|
|
20240712,183700,136046340,11480,11480,11480,11480,0
|
|
20240712,183600,136046340,11480,11480,11480,11480,0
|
|
20240712,183500,136046340,11480,11480,11480,11480,0
|
|
20240712,183400,136046340,11480,11480,11480,11480,0
|
|
20240712,183300,136046340,11480,11480,11480,11480,0
|
|
20240712,183200,136046340,11480,11480,11480,11480,0
|
|
20240712,183100,136046340,11480,11480,11480,11480,0
|
|
20240712,183000,136046340,11480,11480,11480,11480,0
|
|
20240712,182900,136046340,11480,11480,11480,11480,0
|
|
20240712,182800,136046340,11480,11480,11480,11480,0
|
|
20240712,182700,136046340,11480,11480,11480,11480,0
|
|
20240712,182600,136046340,11480,11480,11480,11480,0
|
|
20240712,182500,136046340,11480,11480,11480,11480,0
|
|
20240712,182400,136046340,11480,11480,11480,11480,404
|
|
20240712,182300,136046340,11480,11480,11480,11480,0
|
|
20240712,182200,136046340,11480,11480,11480,11480,0
|
|
20240712,182100,136046340,11480,11480,11480,11480,0
|
|
20240712,182000,136046340,11480,11480,11480,11480,0
|
|
20240712,181900,136046340,11480,11480,11480,11480,0
|
|
20240712,181800,136046340,11480,11480,11480,11480,0
|
|
20240712,181700,136046340,11480,11480,11480,11480,0
|
|
20240712,181600,136046340,11480,11480,11480,11480,0
|
|
20240712,181500,136046340,11480,11480,11480,11480,0
|
|
20240712,181400,136046340,11480,11480,11480,11480,0
|
|
20240712,181300,136046340,11480,11480,11480,11480,0
|
|
20240712,181200,136046340,11480,11480,11480,11480,0
|
|
20240712,181100,136046340,11480,11480,11480,11480,0
|
|
20240712,181000,136046340,11480,11480,11480,11480,0
|
|
20240712,180900,136046340,11480,11480,11480,11480,0
|
|
20240712,180800,136046340,11480,11480,11480,11480,0
|
|
20240712,180700,136046340,11480,11480,11480,11480,0
|
|
20240712,180600,136046340,11480,11480,11480,11480,0
|
|
20240712,180500,136046340,11480,11480,11480,11480,0
|
|
20240712,180400,136046340,11480,11480,11480,11480,0
|
|
20240712,180300,136046340,11480,11480,11480,11480,0
|
|
20240712,180200,136046340,11480,11480,11480,11480,0
|
|
20240712,180100,136046340,11480,11480,11480,11480,0
|
|
20240712,180000,136046340,11480,11480,11480,11480,0
|
|
20240712,175900,136046340,11480,11480,11480,11480,0
|
|
20240712,175800,136046340,11480,11480,11480,11480,0
|
|
20240712,175700,136046340,11480,11480,11480,11480,0
|
|
20240712,175600,136046340,11480,11480,11480,11480,0
|
|
20240712,175500,136046340,11480,11480,11480,11480,0
|
|
20240712,175400,136046340,11480,11480,11480,11480,404
|
|
20240712,175300,136046340,11480,11480,11480,11480,0
|
|
20240712,175200,136046340,11480,11480,11480,11480,0
|
|
20240712,175100,136046340,11480,11480,11480,11480,0
|
|
20240712,175000,136046340,11480,11480,11480,11480,0
|
|
20240712,174900,136046340,11480,11480,11480,11480,0
|
|
20240712,174800,136046340,11480,11480,11480,11480,0
|
|
20240712,174700,136046340,11480,11480,11480,11480,0
|
|
20240712,174600,136046340,11480,11480,11480,11480,0
|
|
20240712,174500,136046340,11480,11480,11480,11480,0
|
|
20240712,174400,136046340,11480,11480,11480,11480,0
|
|
20240712,174300,136046340,11480,11480,11480,11480,0
|
|
20240712,174200,136046340,11480,11480,11480,11480,0
|
|
20240712,174100,136046340,11480,11480,11480,11480,0
|
|
20240712,174000,136046340,11480,11480,11480,11480,0
|
|
20240712,173900,136046340,11480,11480,11480,11480,0
|
|
20240712,173800,136046340,11480,11480,11480,11480,0
|
|
20240712,173700,136046340,11480,11480,11480,11480,0
|
|
20240712,173600,136046340,11480,11480,11480,11480,0
|
|
20240712,173500,136046340,11480,11480,11480,11480,0
|
|
20240712,173400,136046340,11480,11480,11480,11480,0
|
|
20240712,173300,136046340,11480,11480,11480,11480,0
|
|
20240712,173200,136046340,11480,11480,11480,11480,0
|
|
20240712,173100,136046340,11480,11480,11480,11480,0
|
|
20240712,173000,136046340,11480,11480,11480,11480,0
|
|
20240712,172900,136046340,11480,11480,11480,11480,0
|
|
20240712,172800,136046340,11480,11480,11480,11480,0
|
|
20240712,172700,136046340,11480,11480,11480,11480,0
|
|
20240712,172600,136046340,11480,11480,11480,11480,0
|
|
20240712,172500,136046340,11480,11480,11480,11480,0
|
|
20240712,172400,136046340,11480,11480,11480,11480,404
|
|
20240712,172300,136046340,11480,11480,11480,11480,0
|
|
20240712,172200,136046340,11480,11480,11480,11480,0
|
|
20240712,172100,136046340,11480,11480,11480,11480,0
|
|
20240712,172000,136046340,11480,11480,11480,11480,0
|
|
20240712,171900,136046340,11480,11480,11480,11480,0
|
|
20240712,171800,136046340,11480,11480,11480,11480,0
|
|
20240712,171700,136046340,11480,11480,11480,11480,0
|
|
20240712,171600,136046340,11480,11480,11480,11480,0
|
|
20240712,171500,136046340,11480,11480,11480,11480,0
|
|
20240712,171400,136046340,11480,11480,11480,11480,0
|
|
20240712,171300,136046340,11480,11480,11480,11480,0
|
|
20240712,171200,136046340,11480,11480,11480,11480,0
|
|
20240712,171100,136046340,11480,11480,11480,11480,0
|
|
20240712,171000,136046340,11480,11480,11480,11480,0
|
|
20240712,170900,136046340,11480,11480,11480,11480,0
|
|
20240712,170800,136046340,11480,11480,11480,11480,0
|
|
20240712,170700,136046340,11480,11480,11480,11480,0
|
|
20240712,170600,136046340,11480,11480,11480,11480,0
|
|
20240712,170500,136046340,11480,11480,11480,11480,0
|
|
20240712,170400,136046340,11480,11480,11480,11480,0
|
|
20240712,170300,136046340,11480,11480,11480,11480,0
|
|
20240712,170200,136046340,11480,11480,11480,11480,0
|
|
20240712,170100,136046340,11480,11480,11480,11480,0
|
|
20240712,170000,136046340,11480,11480,11480,11480,0
|
|
20240712,165900,136046340,11480,11480,11480,11480,0
|
|
20240712,165800,136046340,11480,11480,11480,11480,0
|
|
20240712,165700,136046340,11480,11480,11480,11480,0
|
|
20240712,165600,136046340,11480,11480,11480,11480,0
|
|
20240712,165500,136046340,11480,11480,11480,11480,0
|
|
20240712,165400,136046340,11480,11480,11480,11480,404
|
|
20240712,165300,136046340,11480,11480,11480,11480,0
|
|
20240712,165200,136046340,11480,11480,11480,11480,0
|
|
20240712,165100,136046340,11480,11480,11480,11480,0
|
|
20240712,165000,136046340,11480,11480,11480,11480,0
|
|
20240712,164900,136046340,11480,11480,11480,11480,0
|
|
20240712,164800,136046340,11480,11480,11480,11480,0
|
|
20240712,164700,136046340,11480,11480,11480,11480,0
|
|
20240712,164600,136046340,11480,11480,11480,11480,0
|
|
20240712,164500,136046340,11480,11480,11480,11480,0
|
|
20240712,164400,136046340,11480,11480,11480,11480,0
|
|
20240712,164300,136046340,11480,11480,11480,11480,0
|
|
20240712,164200,136046340,11480,11480,11480,11480,0
|
|
20240712,164100,136046340,11480,11480,11480,11480,0
|
|
20240712,164000,136046340,11480,11480,11480,11480,0
|
|
20240712,163900,136046340,11480,11480,11480,11480,0
|
|
20240712,163800,136046340,11480,11480,11480,11480,0
|
|
20240712,163700,136046340,11480,11480,11480,11480,0
|
|
20240712,163600,136046340,11480,11480,11480,11480,0
|
|
20240712,163500,136046340,11480,11480,11480,11480,0
|
|
20240712,163400,136046340,11480,11480,11480,11480,0
|
|
20240712,163300,136046340,11480,11480,11480,11480,0
|
|
20240712,163200,136046340,11480,11480,11480,11480,0
|
|
20240712,163100,136046340,11480,11480,11480,11480,0
|
|
20240712,163000,136046340,11480,11480,11480,11480,0
|
|
20240712,162900,136046340,11480,11480,11480,11480,0
|
|
20240712,162800,136046340,11480,11480,11480,11480,0
|
|
20240712,162700,136046340,11480,11480,11480,11480,0
|
|
20240712,162600,136046340,11480,11480,11480,11480,0
|
|
20240712,162500,136046340,11480,11480,11480,11480,0
|
|
20240712,162400,136046340,11480,11480,11480,11480,404
|
|
20240712,162300,136046340,11480,11480,11480,11480,0
|
|
20240712,162200,136046340,11480,11480,11480,11480,0
|
|
20240712,162100,136046340,11480,11480,11480,11480,0
|
|
20240712,162000,136046340,11480,11480,11480,11480,0
|
|
20240712,161900,136046340,11480,11480,11480,11480,0
|
|
20240712,161800,136046340,11480,11480,11480,11480,0
|
|
20240712,161700,136046340,11480,11480,11480,11480,0
|
|
20240712,161600,136046340,11480,11480,11480,11480,0
|
|
20240712,161500,136046340,11480,11480,11480,11480,0
|
|
20240712,161400,136046340,11480,11480,11480,11480,0
|
|
20240712,161300,136046340,11480,11480,11480,11480,0
|
|
20240712,161200,136046340,11480,11480,11480,11480,0
|
|
20240712,161100,136046340,11480,11480,11480,11480,0
|
|
20240712,161000,136046340,11480,11480,11480,11480,0
|
|
20240712,160900,136046340,11480,11480,11480,11480,0
|
|
20240712,160800,136046340,11480,11480,11480,11480,0
|
|
20240712,160700,136046340,11480,11480,11480,11480,0
|
|
20240712,160600,136046340,11480,11480,11480,11480,0
|
|
20240712,160500,136046340,11480,11480,11480,11480,0
|
|
20240712,160400,136046340,11480,11480,11480,11480,0
|
|
20240712,160300,136046340,11480,11480,11480,11480,0
|
|
20240712,160200,136046340,11480,11480,11480,11480,0
|
|
20240712,160100,136046340,11480,11480,11480,11480,0
|
|
20240712,160000,136046340,11480,11480,11480,11480,0
|
|
20240712,155900,136046340,11480,11480,11480,11480,0
|
|
20240712,155800,136046340,11480,11480,11480,11480,0
|
|
20240712,155700,136046340,11480,11480,11480,11480,0
|
|
20240712,155600,136046340,11480,11480,11480,11480,0
|
|
20240712,155500,136046340,11480,11480,11480,11480,0
|
|
20240712,155400,136046340,11480,11480,11480,11480,404
|
|
20240712,155300,136046340,11480,11480,11480,11480,0
|
|
20240712,155200,136046340,11480,11480,11480,11480,0
|
|
20240712,155100,136046340,11480,11480,11480,11480,0
|
|
20240712,155000,136046340,11480,11480,11480,11480,0
|
|
20240712,154900,136046340,11480,11480,11480,11480,0
|
|
20240712,154800,136046340,11480,11480,11480,11480,0
|
|
20240712,154700,136046340,11480,11480,11480,11480,0
|
|
20240712,154600,136046340,11480,11480,11480,11480,0
|
|
20240712,154500,136046340,11480,11480,11480,11480,0
|
|
20240712,154400,136046340,11480,11480,11480,11480,0
|
|
20240712,154300,136046340,11480,11480,11480,11480,0
|
|
20240712,154200,136046340,11480,11480,11480,11480,0
|
|
20240712,154100,136046340,11480,11480,11480,11480,0
|
|
20240712,154000,136046340,11480,11480,11480,11480,0
|
|
20240712,153900,136046340,11480,11480,11480,11480,0
|
|
20240712,153800,136046340,11480,11480,11480,11480,0
|
|
20240712,153700,136046340,11480,11480,11480,11480,0
|
|
20240712,153600,136046340,11480,11480,11480,11480,0
|
|
20240712,153500,136046340,11480,11480,11480,11480,0
|
|
20240712,153400,136046340,11480,11480,11480,11480,0
|
|
20240712,153300,136046340,11480,11480,11480,11480,0
|
|
20240712,153200,136046340,11480,11480,11480,11480,0
|
|
20240712,153100,136046340,11480,11480,11480,11480,0
|
|
20240712,153000,136046340,11480,11480,11480,11480,404
|
|
20240712,152900,131408420,11410,11410,11410,11410,0
|
|
20240712,152800,131408420,11410,11410,11410,11410,0
|
|
20240712,152700,131408420,11410,11410,11410,11410,0
|
|
20240712,152600,131408420,11410,11410,11410,11410,0
|
|
20240712,152500,131408420,11410,11410,11410,11410,0
|
|
20240712,152400,131408420,11410,11410,11410,11410,0
|
|
20240712,152300,131408420,11410,11410,11410,11410,0
|
|
20240712,152200,131408420,11410,11410,11410,11410,0
|
|
20240712,152100,131408420,11410,11410,11410,11410,0
|
|
20240712,152000,131408420,11410,11410,11410,11410,0
|
|
20240712,151900,131408420,11410,11410,11410,11410,12
|
|
20240712,151800,131271500,11490,11430,11490,11430,7
|
|
20240712,151700,131191350,11490,11440,11490,11420,11
|
|
20240712,151600,131065370,11490,11440,11490,11440,5
|
|
20240712,151500,131008070,11490,11450,11500,11410,72
|
|
20240712,151400,130184230,11460,11400,11490,11400,1332
|
|
20240712,151300,114952880,11400,11340,11400,11320,1008
|
|
20240712,151200,103492880,11330,11330,11330,11330,7
|
|
20240712,151100,103413570,11340,11340,11340,11340,0
|
|
20240712,151000,103413570,11340,11340,11340,11340,0
|
|
20240712,150900,103413570,11340,11340,11340,11340,0
|
|
20240712,150800,103413570,11340,11340,11340,11340,1
|
|
20240712,150700,103402230,11340,11340,11340,11340,1
|
|
20240712,150600,103390890,11340,11340,11340,11340,0
|
|
20240712,150500,103390890,11340,11340,11340,11340,0
|
|
20240712,150400,103390890,11340,11340,11340,11340,0
|
|
20240712,150300,103390890,11340,11340,11340,11340,0
|
|
20240712,150200,103390890,11340,11340,11340,11340,0
|
|
20240712,150100,103390890,11340,11340,11340,11340,0
|
|
20240712,150000,103390890,11340,11340,11340,11340,0
|
|
20240712,145900,103390890,11340,11340,11340,11340,0
|
|
20240712,145800,103390890,11340,11340,11340,11340,0
|
|
20240712,145700,103390890,11340,11340,11340,11340,0
|
|
20240712,145600,103390890,11340,11340,11340,11340,0
|
|
20240712,145500,103390890,11340,11340,11340,11340,2
|
|
20240712,145400,103368210,11340,11340,11340,11340,0
|
|
20240712,145300,103368210,11340,11340,11340,11340,0
|
|
20240712,145200,103368210,11340,11340,11340,11340,1
|
|
20240712,145100,103356870,11340,11340,11340,11340,0
|
|
20240712,145000,103356870,11340,11340,11340,11340,0
|
|
20240712,144900,103356870,11340,11340,11340,11340,0
|
|
20240712,144800,103356870,11340,11340,11340,11340,0
|
|
20240712,144700,103356870,11340,11330,11340,11330,55
|
|
20240712,144600,102733370,11320,11320,11320,11320,0
|
|
20240712,144500,102733370,11320,11320,11320,11320,0
|
|
20240712,144400,102733370,11320,11320,11320,11320,0
|
|
20240712,144300,102733370,11320,11320,11320,11320,0
|
|
20240712,144200,102733370,11320,11320,11320,11320,0
|
|
20240712,144100,102733370,11320,11320,11320,11320,443
|
|
20240712,144000,97718610,11340,11350,11350,11340,12
|
|
20240712,143900,97582520,11350,11350,11350,11350,0
|
|
20240712,143800,97582520,11350,11350,11350,11350,0
|
|
20240712,143700,97582520,11350,11350,11350,11350,0
|
|
20240712,143600,97582520,11350,11350,11350,11350,0
|
|
20240712,143500,97582520,11350,11350,11350,11350,0
|
|
20240712,143400,97582520,11350,11350,11350,11350,63
|
|
20240712,143300,96867470,11350,11350,11350,11350,0
|
|
20240712,143200,96867470,11350,11350,11350,11350,0
|
|
20240712,143100,96867470,11350,11350,11350,11350,0
|
|
20240712,143000,96867470,11350,11350,11350,11350,0
|
|
20240712,142900,96867470,11350,11350,11350,11350,0
|
|
20240712,142800,96867470,11350,11350,11350,11350,0
|
|
20240712,142700,96867470,11350,11350,11350,11350,20
|
|
20240712,142600,96640470,11360,11360,11360,11360,0
|
|
20240712,142500,96640470,11360,11360,11360,11360,90
|
|
20240712,142400,95618070,11340,11340,11340,11340,0
|
|
20240712,142300,95618070,11340,11340,11340,11340,0
|
|
20240712,142200,95618070,11340,11340,11340,11340,0
|
|
20240712,142100,95618070,11340,11340,11340,11340,0
|
|
20240712,142000,95618070,11340,11340,11340,11340,0
|
|
20240712,141900,95618070,11340,11350,11350,11340,100
|
|
20240712,141800,94484060,11340,11340,11340,11340,0
|
|
20240712,141700,94484060,11340,11340,11340,11340,0
|
|
20240712,141600,94484060,11340,11340,11340,11340,0
|
|
20240712,141500,94484060,11340,11340,11340,11340,0
|
|
20240712,141400,94484060,11340,11340,11340,11340,0
|
|
20240712,141300,94484060,11340,11340,11340,11340,0
|
|
20240712,141200,94484060,11340,11340,11340,11340,0
|
|
20240712,141100,94484060,11340,11340,11340,11340,2
|
|
20240712,141000,94461380,11340,11340,11340,11340,0
|
|
20240712,140900,94461380,11340,11340,11340,11340,0
|
|
20240712,140800,94461380,11340,11340,11340,11340,0
|
|
20240712,140700,94461380,11340,11340,11340,11340,0
|
|
20240712,140600,94461380,11340,11340,11340,11340,0
|
|
20240712,140500,94461380,11340,11340,11340,11340,0
|
|
20240712,140400,94461380,11340,11340,11340,11340,30
|
|
20240712,140300,94121180,11350,11350,11350,11350,0
|
|
20240712,140200,94121180,11350,11350,11350,11350,0
|
|
20240712,140100,94121180,11350,11350,11350,11350,0
|
|
20240712,140000,94121180,11350,11350,11350,11350,1
|
|
20240712,135900,94109830,11350,11350,11350,11350,0
|
|
20240712,135800,94109830,11350,11350,11350,11350,0
|
|
20240712,135700,94109830,11350,11350,11350,11350,0
|
|
20240712,135600,94109830,11350,11350,11350,11350,0
|
|
20240712,135500,94109830,11350,11350,11350,11350,0
|
|
20240712,135400,94109830,11350,11350,11350,11350,0
|
|
20240712,135300,94109830,11350,11350,11350,11350,0
|
|
20240712,135200,94109830,11350,11350,11350,11350,0
|
|
20240712,135100,94109830,11350,11350,11350,11350,0
|
|
20240712,135000,94109830,11350,11350,11350,11350,0
|
|
20240712,134900,94109830,11350,11350,11350,11350,11
|
|
20240712,134800,93984980,11340,11340,11340,11340,0
|
|
20240712,134700,93984980,11340,11340,11340,11340,0
|
|
20240712,134600,93984980,11340,11340,11340,11340,0
|
|
20240712,134500,93984980,11340,11340,11340,11340,0
|
|
20240712,134400,93984980,11340,11340,11340,11340,0
|
|
20240712,134300,93984980,11340,11350,11350,11340,3
|
|
20240712,134200,93950940,11350,11350,11350,11350,0
|
|
20240712,134100,93950940,11350,11350,11350,11350,0
|
|
20240712,134000,93950940,11350,11350,11350,11350,0
|
|
20240712,133900,93950940,11350,11350,11350,11350,0
|
|
20240712,133800,93950940,11350,11350,11350,11350,0
|
|
20240712,133700,93950940,11350,11350,11350,11350,0
|
|
20240712,133600,93950940,11350,11350,11350,11350,0
|
|
20240712,133500,93950940,11350,11350,11350,11350,1
|
|
20240712,133400,93939590,11350,11350,11350,11350,0
|
|
20240712,133300,93939590,11350,11350,11350,11350,2
|
|
20240712,133200,93916890,11340,11340,11340,11340,47
|
|
20240712,133100,93383910,11330,11330,11330,11330,0
|
|
20240712,133000,93383910,11330,11330,11330,11330,0
|
|
20240712,132900,93383910,11330,11330,11330,11330,2
|
|
20240712,132800,93361250,11320,11320,11320,11320,0
|
|
20240712,132700,93361250,11320,11320,11320,11320,0
|
|
20240712,132600,93361250,11320,11320,11320,11320,0
|
|
20240712,132500,93361250,11320,11320,11320,11320,0
|
|
20240712,132400,93361250,11320,11320,11320,11320,0
|
|
20240712,132300,93361250,11320,11320,11320,11320,0
|
|
20240712,132200,93361250,11320,11320,11320,11320,0
|
|
20240712,132100,93361250,11320,11320,11320,11320,0
|
|
20240712,132000,93361250,11320,11320,11320,11320,0
|
|
20240712,131900,93361250,11320,11320,11320,11320,0
|
|
20240712,131800,93361250,11320,11320,11320,11320,10
|
|
20240712,131700,93248050,11330,11330,11330,11330,0
|
|
20240712,131600,93248050,11330,11330,11330,11330,0
|
|
20240712,131500,93248050,11330,11330,11330,11330,10
|
|
20240712,131400,93134750,11310,11310,11310,11310,0
|
|
20240712,131300,93134750,11310,11310,11310,11310,0
|
|
20240712,131200,93134750,11310,11310,11310,11310,0
|
|
20240712,131100,93134750,11310,11310,11310,11310,0
|
|
20240712,131000,93134750,11310,11310,11310,11310,0
|
|
20240712,130900,93134750,11310,11310,11310,11310,0
|
|
20240712,130800,93134750,11310,11310,11310,11310,0
|
|
20240712,130700,93134750,11310,11310,11310,11310,0
|
|
20240712,130600,93134750,11310,11310,11310,11310,4
|
|
20240712,130500,93089510,11320,11320,11320,11320,0
|
|
20240712,130400,93089510,11320,11320,11320,11320,6
|
|
20240712,130300,93021590,11310,11310,11310,11310,0
|
|
20240712,130200,93021590,11310,11310,11310,11310,0
|
|
20240712,130100,93021590,11310,11310,11310,11310,0
|
|
20240712,130000,93021590,11310,11310,11310,11310,0
|
|
20240712,125900,93021590,11310,11310,11310,11310,0
|
|
20240712,125800,93021590,11310,11310,11310,11310,10
|
|
20240712,125700,92908490,11330,11330,11330,11330,0
|
|
20240712,125600,92908490,11330,11330,11330,11330,0
|
|
20240712,125500,92908490,11330,11330,11330,11330,0
|
|
20240712,125400,92908490,11330,11330,11330,11330,14
|
|
20240712,125300,92749870,11330,11330,11330,11330,1
|
|
20240712,125200,92738540,11330,11330,11330,11330,0
|
|
20240712,125100,92738540,11330,11330,11330,11330,0
|
|
20240712,125000,92738540,11330,11330,11330,11330,0
|
|
20240712,124900,92738540,11330,11330,11330,11330,0
|
|
20240712,124800,92738540,11330,11330,11330,11330,0
|
|
20240712,124700,92738540,11330,11330,11330,11330,1
|
|
20240712,124600,92727210,11330,11330,11330,11330,0
|
|
20240712,124500,92727210,11330,11330,11330,11330,0
|
|
20240712,124400,92727210,11330,11330,11330,11330,0
|
|
20240712,124300,92727210,11330,11330,11330,11330,0
|
|
20240712,124200,92727210,11330,11330,11330,11330,0
|
|
20240712,124100,92727210,11330,11330,11330,11330,10
|
|
20240712,124000,92613910,11310,11310,11310,11310,0
|
|
20240712,123900,92613910,11310,11320,11320,11310,64
|
|
20240712,123800,91890020,11320,11340,11340,11320,308
|
|
20240712,123700,88400930,11340,11340,11340,11340,0
|
|
20240712,123600,88400930,11340,11340,11340,11340,0
|
|
20240712,123500,88400930,11340,11340,11340,11340,0
|
|
20240712,123400,88400930,11340,11350,11350,11340,46
|
|
20240712,123300,87878850,11340,11340,11340,11340,0
|
|
20240712,123200,87878850,11340,11340,11340,11340,0
|
|
20240712,123100,87878850,11340,11340,11340,11340,3
|
|
20240712,123000,87844830,11350,11350,11350,11350,0
|
|
20240712,122900,87844830,11350,11350,11350,11350,0
|
|
20240712,122800,87844830,11350,11350,11350,11350,0
|
|
20240712,122700,87844830,11350,11350,11350,11350,0
|
|
20240712,122600,87844830,11350,11350,11350,11350,0
|
|
20240712,122500,87844830,11350,11350,11350,11350,40
|
|
20240712,122400,87390830,11350,11350,11350,11350,0
|
|
20240712,122300,87390830,11350,11350,11350,11350,1
|
|
20240712,122200,87379480,11360,11360,11360,11360,0
|
|
20240712,122100,87379480,11360,11360,11360,11360,0
|
|
20240712,122000,87379480,11360,11360,11360,11360,0
|
|
20240712,121900,87379480,11360,11360,11360,11360,0
|
|
20240712,121800,87379480,11360,11360,11360,11360,0
|
|
20240712,121700,87379480,11360,11360,11360,11360,0
|
|
20240712,121600,87379480,11360,11360,11360,11360,0
|
|
20240712,121500,87379480,11360,11360,11360,11360,0
|
|
20240712,121400,87379480,11360,11360,11360,11360,10
|
|
20240712,121300,87265880,11360,11360,11360,11360,0
|
|
20240712,121200,87265880,11360,11360,11360,11360,0
|
|
20240712,121100,87265880,11360,11360,11360,11360,0
|
|
20240712,121000,87265880,11360,11360,11360,11360,0
|
|
20240712,120900,87265880,11360,11360,11360,11360,0
|
|
20240712,120800,87265880,11360,11360,11360,11360,1
|
|
20240712,120700,87254520,11360,11360,11360,11360,0
|
|
20240712,120600,87254520,11360,11360,11360,11360,0
|
|
20240712,120500,87254520,11360,11360,11360,11360,1
|
|
20240712,120400,87243160,11360,11360,11360,11360,2
|
|
20240712,120300,87220440,11350,11350,11350,11350,0
|
|
20240712,120200,87220440,11350,11350,11350,11350,0
|
|
20240712,120100,87220440,11350,11350,11350,11350,0
|
|
20240712,120000,87220440,11350,11350,11350,11350,0
|
|
20240712,115900,87220440,11350,11350,11350,11350,1
|
|
20240712,115800,87209090,11350,11350,11350,11350,0
|
|
20240712,115700,87209090,11350,11350,11350,11350,0
|
|
20240712,115600,87209090,11350,11350,11350,11350,0
|
|
20240712,115500,87209090,11350,11350,11350,11350,1
|
|
20240712,115400,87197740,11340,11340,11340,11340,0
|
|
20240712,115300,87197740,11340,11340,11340,11340,0
|
|
20240712,115200,87197740,11340,11340,11340,11340,0
|
|
20240712,115100,87197740,11340,11340,11340,11340,0
|
|
20240712,115000,87197740,11340,11340,11340,11340,0
|
|
20240712,114900,87197740,11340,11340,11340,11340,0
|
|
20240712,114800,87197740,11340,11340,11340,11340,0
|
|
20240712,114700,87197740,11340,11340,11340,11340,0
|
|
20240712,114600,87197740,11340,11340,11340,11340,0
|
|
20240712,114500,87197740,11340,11340,11340,11340,0
|
|
20240712,114400,87197740,11340,11340,11340,11340,0
|
|
20240712,114300,87197740,11340,11340,11340,11340,0
|
|
20240712,114200,87197740,11340,11340,11340,11340,1
|
|
20240712,114100,87186400,11330,11330,11330,11330,0
|
|
20240712,114000,87186400,11330,11330,11330,11330,0
|
|
20240712,113900,87186400,11330,11310,11330,11310,355
|
|
20240712,113800,83171330,11330,11330,11330,11330,0
|
|
20240712,113700,83171330,11330,11330,11330,11330,0
|
|
20240712,113600,83171330,11330,11330,11330,11330,0
|
|
20240712,113500,83171330,11330,11330,11330,11330,0
|
|
20240712,113400,83171330,11330,11330,11330,11330,0
|
|
20240712,113300,83171330,11330,11330,11330,11330,0
|
|
20240712,113200,83171330,11330,11330,11330,11330,0
|
|
20240712,113100,83171330,11330,11340,11340,11290,1493
|
|
20240712,113000,66275180,11350,11350,11350,11350,0
|
|
20240712,112900,66275180,11350,11350,11350,11350,0
|
|
20240712,112800,66275180,11350,11350,11350,11350,0
|
|
20240712,112700,66275180,11350,11350,11350,11350,2
|
|
20240712,112600,66252480,11340,11340,11340,11340,0
|
|
20240712,112500,66252480,11340,11340,11340,11340,0
|
|
20240712,112400,66252480,11340,11340,11340,11340,0
|
|
20240712,112300,66252480,11340,11340,11340,11340,0
|
|
20240712,112200,66252480,11340,11340,11340,11340,89
|
|
20240712,112100,65243220,11340,11340,11340,11340,0
|
|
20240712,112000,65243220,11340,11340,11340,11340,0
|
|
20240712,111900,65243220,11340,11340,11340,11340,10
|
|
20240712,111800,65129820,11340,11340,11340,11340,0
|
|
20240712,111700,65129820,11340,11340,11340,11340,0
|
|
20240712,111600,65129820,11340,11340,11340,11340,0
|
|
20240712,111500,65129820,11340,11340,11340,11340,0
|
|
20240712,111400,65129820,11340,11340,11340,11340,0
|
|
20240712,111300,65129820,11340,11340,11340,11340,0
|
|
20240712,111200,65129820,11340,11340,11340,11340,1
|
|
20240712,111100,65118480,11340,11340,11340,11340,36
|
|
20240712,111000,64710240,11330,11330,11330,11330,0
|
|
20240712,110900,64710240,11330,11330,11330,11330,0
|
|
20240712,110800,64710240,11330,11330,11330,11330,0
|
|
20240712,110700,64710240,11330,11330,11330,11330,0
|
|
20240712,110600,64710240,11330,11330,11330,11330,6
|
|
20240712,110500,64642260,11340,11340,11340,11340,0
|
|
20240712,110400,64642260,11340,11340,11340,11340,0
|
|
20240712,110300,64642260,11340,11340,11340,11340,0
|
|
20240712,110200,64642260,11340,11340,11340,11340,118
|
|
20240712,110100,63304140,11350,11350,11350,11350,25
|
|
20240712,110000,63020390,11350,11350,11350,11350,0
|
|
20240712,105900,63020390,11350,11350,11350,11350,0
|
|
20240712,105800,63020390,11350,11350,11350,11350,0
|
|
20240712,105700,63020390,11350,11350,11350,11350,0
|
|
20240712,105600,63020390,11350,11350,11350,11350,10
|
|
20240712,105500,62906890,11350,11350,11350,11350,0
|
|
20240712,105400,62906890,11350,11350,11350,11350,5
|
|
20240712,105300,62850140,11350,11350,11350,11350,4
|
|
20240712,105200,62804740,11330,11330,11330,11330,0
|
|
20240712,105100,62804740,11330,11330,11330,11330,0
|
|
20240712,105000,62804740,11330,11330,11330,11330,0
|
|
20240712,104900,62804740,11330,11330,11330,11330,0
|
|
20240712,104800,62804740,11330,11330,11330,11330,0
|
|
20240712,104700,62804740,11330,11330,11330,11330,0
|
|
20240712,104600,62804740,11330,11330,11330,11330,0
|
|
20240712,104500,62804740,11330,11330,11330,11330,0
|
|
20240712,104400,62804740,11330,11330,11330,11330,0
|
|
20240712,104300,62804740,11330,11330,11330,11330,0
|
|
20240712,104200,62804740,11330,11330,11330,11330,0
|
|
20240712,104100,62804740,11330,11330,11330,11330,0
|
|
20240712,104000,62804740,11330,11330,11330,11330,0
|
|
20240712,103900,62804740,11330,11330,11330,11330,0
|
|
20240712,103800,62804740,11330,11330,11330,11330,247
|
|
20240712,103700,60006230,11330,11340,11340,11330,270
|
|
20240712,103600,56947020,11340,11350,11350,11340,542
|
|
20240712,103500,50796100,11350,11360,11360,11350,166
|
|
20240712,103400,48911700,11370,11370,11370,11370,20
|
|
20240712,103300,48684300,11370,11370,11370,11370,0
|
|
20240712,103200,48684300,11370,11370,11370,11370,0
|
|
20240712,103100,48684300,11370,11370,11370,11370,0
|
|
20240712,103000,48684300,11370,11370,11370,11370,0
|
|
20240712,102900,48684300,11370,11370,11370,11370,0
|
|
20240712,102800,48684300,11370,11370,11370,11370,0
|
|
20240712,102700,48684300,11370,11370,11370,11370,0
|
|
20240712,102600,48684300,11370,11370,11370,11370,0
|
|
20240712,102500,48684300,11370,11370,11370,11370,5
|
|
20240712,102400,48627450,11370,11380,11380,11360,620
|
|
20240712,102300,41581610,11400,11400,11400,11400,24
|
|
20240712,102200,41308010,11400,11400,11400,11400,0
|
|
20240712,102100,41308010,11400,11400,11400,11400,0
|
|
20240712,102000,41308010,11400,11400,11400,11400,0
|
|
20240712,101900,41308010,11400,11380,11400,11380,38
|
|
20240712,101800,40875530,11380,11380,11380,11380,50
|
|
20240712,101700,40306530,11370,11370,11370,11370,37
|
|
20240712,101600,39885840,11370,11370,11370,11370,0
|
|
20240712,101500,39885840,11370,11370,11370,11370,0
|
|
20240712,101400,39885840,11370,11370,11370,11370,398
|
|
20240712,101300,35360580,11370,11370,11370,11370,3
|
|
20240712,101200,35326470,11360,11360,11360,11360,0
|
|
20240712,101100,35326470,11360,11360,11360,11360,0
|
|
20240712,101000,35326470,11360,11360,11360,11360,0
|
|
20240712,100900,35326470,11360,11360,11360,11360,0
|
|
20240712,100800,35326470,11360,11360,11360,11360,1
|
|
20240712,100700,35315110,11360,11360,11360,11360,3
|
|
20240712,100600,35281030,11360,11360,11360,11360,0
|
|
20240712,100500,35281030,11360,11360,11360,11360,0
|
|
20240712,100400,35281030,11360,11360,11360,11360,7
|
|
20240712,100300,35201510,11360,11360,11360,11360,49
|
|
20240712,100200,34644870,11360,11370,11370,11360,42
|
|
20240712,100100,34167630,11370,11370,11370,11370,205
|
|
20240712,100000,31836780,11370,11380,11380,11370,95
|
|
20240712,095900,30756020,11380,11380,11380,11380,6
|
|
20240712,095800,30687740,11380,11380,11380,11380,5
|
|
20240712,095700,30630840,11380,11380,11380,11380,3
|
|
20240712,095600,30596700,11370,11370,11370,11370,0
|
|
20240712,095500,30596700,11370,11370,11370,11370,0
|
|
20240712,095400,30596700,11370,11370,11370,11370,0
|
|
20240712,095300,30596700,11370,11370,11370,11370,14
|
|
20240712,095200,30437520,11370,11370,11370,11370,0
|
|
20240712,095100,30437520,11370,11370,11370,11370,0
|
|
20240712,095000,30437520,11370,11370,11370,11370,0
|
|
20240712,094900,30437520,11370,11390,11390,11370,95
|
|
20240712,094800,29357090,11380,11380,11380,11380,0
|
|
20240712,094700,29357090,11380,11380,11380,11380,0
|
|
20240712,094600,29357090,11380,11390,11390,11380,679
|
|
20240712,094500,21629560,11400,11400,11400,11400,0
|
|
20240712,094400,21629560,11400,11400,11400,11400,0
|
|
20240712,094300,21629560,11400,11400,11400,11400,87
|
|
20240712,094200,20637760,11400,11400,11400,11400,0
|
|
20240712,094100,20637760,11400,11400,11400,11400,5
|
|
20240712,094000,20580760,11390,11390,11390,11390,0
|
|
20240712,093900,20580760,11390,11390,11390,11390,0
|
|
20240712,093800,20580760,11390,11390,11390,11390,23
|
|
20240712,093700,20318790,11400,11400,11400,11400,0
|
|
20240712,093600,20318790,11400,11400,11400,11400,0
|
|
20240712,093500,20318790,11400,11400,11400,11400,192
|
|
20240712,093400,18129990,11410,11410,11410,11410,0
|
|
20240712,093300,18129990,11410,11410,11410,11410,0
|
|
20240712,093200,18129990,11410,11440,11440,11410,579
|
|
20240712,093100,11523220,11450,11450,11450,11450,0
|
|
20240712,093000,11523220,11450,11450,11450,11450,1
|
|
20240712,092900,11511770,11450,11450,11450,11450,0
|
|
20240712,092800,11511770,11450,11450,11450,11450,0
|
|
20240712,092700,11511770,11450,11450,11450,11450,0
|
|
20240712,092600,11511770,11450,11450,11450,11450,1
|
|
20240712,092500,11500320,11450,11450,11450,11450,55
|
|
20240712,092400,10870570,11440,11440,11440,11440,0
|
|
20240712,092300,10870570,11440,11440,11460,11440,7
|
|
20240712,092200,10790390,11460,11460,11460,11460,0
|
|
20240712,092100,10790390,11460,11460,11460,11460,0
|
|
20240712,092000,10790390,11460,11460,11460,11460,0
|
|
20240712,091900,10790390,11460,11460,11460,11460,0
|
|
20240712,091800,10790390,11460,11460,11460,11460,128
|
|
20240712,091700,9323510,11460,11460,11460,11460,0
|
|
20240712,091600,9323510,11460,11460,11460,11460,0
|
|
20240712,091500,9323510,11460,11460,11460,11460,402
|
|
20240712,091400,4716590,11430,11430,11430,11430,3
|
|
20240712,091300,4682300,11430,11430,11430,11430,3
|
|
20240712,091200,4648010,11430,11430,11430,11430,10
|
|
20240712,091100,4533710,11420,11430,11430,11420,50
|
|
20240712,091000,3962700,11430,11430,11430,11430,148
|
|
20240712,090900,2271060,11470,11470,11470,11470,0
|
|
20240712,090800,2271060,11470,11470,11470,11470,0
|
|
20240712,090700,2271060,11470,11470,11470,11470,100
|
|
20240712,090600,1124060,11470,11470,11470,11470,0
|
|
20240712,090500,1124060,11470,11470,11470,11470,0
|
|
20240712,090400,1124060,11470,11470,11470,11470,0
|
|
20240712,090300,1124060,11470,11470,11470,11470,0
|
|
20240712,090200,1124060,11470,11470,11470,11470,0
|
|
20240712,090100,1124060,11470,11470,11470,11470,0
|
|
20240712,090000,1124060,11470,11470,11470,11470,98
|