692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,202900,758244320,12240,12240,12240,12240,635
|
|
20240712,202800,758244320,12240,12240,12240,12240,0
|
|
20240712,202700,758244320,12240,12240,12240,12240,0
|
|
20240712,202600,758244320,12240,12240,12240,12240,0
|
|
20240712,202500,758244320,12240,12240,12240,12240,0
|
|
20240712,202400,758244320,12240,12240,12240,12240,0
|
|
20240712,202300,758244320,12240,12240,12240,12240,0
|
|
20240712,202200,758244320,12240,12240,12240,12240,0
|
|
20240712,202100,758244320,12240,12240,12240,12240,0
|
|
20240712,202000,758244320,12240,12240,12240,12240,0
|
|
20240712,201900,758244320,12240,12240,12240,12240,0
|
|
20240712,201800,758244320,12240,12240,12240,12240,0
|
|
20240712,201700,758244320,12240,12240,12240,12240,0
|
|
20240712,201600,758244320,12240,12240,12240,12240,0
|
|
20240712,201500,758244320,12240,12240,12240,12240,0
|
|
20240712,201400,758244320,12240,12240,12240,12240,0
|
|
20240712,201300,758244320,12240,12240,12240,12240,0
|
|
20240712,201200,758244320,12240,12240,12240,12240,0
|
|
20240712,201100,758244320,12240,12240,12240,12240,0
|
|
20240712,201000,758244320,12240,12240,12240,12240,0
|
|
20240712,200900,758244320,12240,12240,12240,12240,0
|
|
20240712,200800,758244320,12240,12240,12240,12240,0
|
|
20240712,200700,758244320,12240,12240,12240,12240,0
|
|
20240712,200600,758244320,12240,12240,12240,12240,0
|
|
20240712,200500,758244320,12240,12240,12240,12240,0
|
|
20240712,200400,758244320,12240,12240,12240,12240,0
|
|
20240712,200300,758244320,12240,12240,12240,12240,0
|
|
20240712,200200,758244320,12240,12240,12240,12240,0
|
|
20240712,200100,758244320,12240,12240,12240,12240,0
|
|
20240712,200000,758244320,12240,12240,12240,12240,0
|
|
20240712,195900,758244320,12240,12240,12240,12240,635
|
|
20240712,195800,758244320,12240,12240,12240,12240,0
|
|
20240712,195700,758244320,12240,12240,12240,12240,0
|
|
20240712,195600,758244320,12240,12240,12240,12240,0
|
|
20240712,195500,758244320,12240,12240,12240,12240,0
|
|
20240712,195400,758244320,12240,12240,12240,12240,0
|
|
20240712,195300,758244320,12240,12240,12240,12240,0
|
|
20240712,195200,758244320,12240,12240,12240,12240,0
|
|
20240712,195100,758244320,12240,12240,12240,12240,0
|
|
20240712,195000,758244320,12240,12240,12240,12240,0
|
|
20240712,194900,758244320,12240,12240,12240,12240,0
|
|
20240712,194800,758244320,12240,12240,12240,12240,0
|
|
20240712,194700,758244320,12240,12240,12240,12240,0
|
|
20240712,194600,758244320,12240,12240,12240,12240,0
|
|
20240712,194500,758244320,12240,12240,12240,12240,0
|
|
20240712,194400,758244320,12240,12240,12240,12240,0
|
|
20240712,194300,758244320,12240,12240,12240,12240,0
|
|
20240712,194200,758244320,12240,12240,12240,12240,0
|
|
20240712,194100,758244320,12240,12240,12240,12240,0
|
|
20240712,194000,758244320,12240,12240,12240,12240,0
|
|
20240712,193900,758244320,12240,12240,12240,12240,0
|
|
20240712,193800,758244320,12240,12240,12240,12240,0
|
|
20240712,193700,758244320,12240,12240,12240,12240,0
|
|
20240712,193600,758244320,12240,12240,12240,12240,0
|
|
20240712,193500,758244320,12240,12240,12240,12240,0
|
|
20240712,193400,758244320,12240,12240,12240,12240,0
|
|
20240712,193300,758244320,12240,12240,12240,12240,0
|
|
20240712,193200,758244320,12240,12240,12240,12240,0
|
|
20240712,193100,758244320,12240,12240,12240,12240,0
|
|
20240712,193000,758244320,12240,12240,12240,12240,0
|
|
20240712,192900,758244320,12240,12240,12240,12240,635
|
|
20240712,192800,758244320,12240,12240,12240,12240,0
|
|
20240712,192700,758244320,12240,12240,12240,12240,0
|
|
20240712,192600,758244320,12240,12240,12240,12240,0
|
|
20240712,192500,758244320,12240,12240,12240,12240,0
|
|
20240712,192400,758244320,12240,12240,12240,12240,0
|
|
20240712,192300,758244320,12240,12240,12240,12240,0
|
|
20240712,192200,758244320,12240,12240,12240,12240,0
|
|
20240712,192100,758244320,12240,12240,12240,12240,0
|
|
20240712,192000,758244320,12240,12240,12240,12240,0
|
|
20240712,191900,758244320,12240,12240,12240,12240,0
|
|
20240712,191800,758244320,12240,12240,12240,12240,0
|
|
20240712,191700,758244320,12240,12240,12240,12240,0
|
|
20240712,191600,758244320,12240,12240,12240,12240,0
|
|
20240712,191500,758244320,12240,12240,12240,12240,0
|
|
20240712,191400,758244320,12240,12240,12240,12240,0
|
|
20240712,191300,758244320,12240,12240,12240,12240,0
|
|
20240712,191200,758244320,12240,12240,12240,12240,0
|
|
20240712,191100,758244320,12240,12240,12240,12240,0
|
|
20240712,191000,758244320,12240,12240,12240,12240,0
|
|
20240712,190900,758244320,12240,12240,12240,12240,0
|
|
20240712,190800,758244320,12240,12240,12240,12240,0
|
|
20240712,190700,758244320,12240,12240,12240,12240,0
|
|
20240712,190600,758244320,12240,12240,12240,12240,0
|
|
20240712,190500,758244320,12240,12240,12240,12240,0
|
|
20240712,190400,758244320,12240,12240,12240,12240,0
|
|
20240712,190300,758244320,12240,12240,12240,12240,0
|
|
20240712,190200,758244320,12240,12240,12240,12240,0
|
|
20240712,190100,758244320,12240,12240,12240,12240,0
|
|
20240712,190000,758244320,12240,12240,12240,12240,0
|
|
20240712,185900,758244320,12240,12240,12240,12240,635
|
|
20240712,185800,758244320,12240,12240,12240,12240,0
|
|
20240712,185700,758244320,12240,12240,12240,12240,0
|
|
20240712,185600,758244320,12240,12240,12240,12240,0
|
|
20240712,185500,758244320,12240,12240,12240,12240,0
|
|
20240712,185400,758244320,12240,12240,12240,12240,0
|
|
20240712,185300,758244320,12240,12240,12240,12240,0
|
|
20240712,185200,758244320,12240,12240,12240,12240,0
|
|
20240712,185100,758244320,12240,12240,12240,12240,0
|
|
20240712,185000,758244320,12240,12240,12240,12240,0
|
|
20240712,184900,758244320,12240,12240,12240,12240,0
|
|
20240712,184800,758244320,12240,12240,12240,12240,0
|
|
20240712,184700,758244320,12240,12240,12240,12240,0
|
|
20240712,184600,758244320,12240,12240,12240,12240,0
|
|
20240712,184500,758244320,12240,12240,12240,12240,0
|
|
20240712,184400,758244320,12240,12240,12240,12240,0
|
|
20240712,184300,758244320,12240,12240,12240,12240,0
|
|
20240712,184200,758244320,12240,12240,12240,12240,0
|
|
20240712,184100,758244320,12240,12240,12240,12240,0
|
|
20240712,184000,758244320,12240,12240,12240,12240,0
|
|
20240712,183900,758244320,12240,12240,12240,12240,0
|
|
20240712,183800,758244320,12240,12240,12240,12240,0
|
|
20240712,183700,758244320,12240,12240,12240,12240,0
|
|
20240712,183600,758244320,12240,12240,12240,12240,0
|
|
20240712,183500,758244320,12240,12240,12240,12240,0
|
|
20240712,183400,758244320,12240,12240,12240,12240,0
|
|
20240712,183300,758244320,12240,12240,12240,12240,0
|
|
20240712,183200,758244320,12240,12240,12240,12240,0
|
|
20240712,183100,758244320,12240,12240,12240,12240,0
|
|
20240712,183000,758244320,12240,12240,12240,12240,0
|
|
20240712,182900,758244320,12240,12240,12240,12240,635
|
|
20240712,182800,758244320,12240,12240,12240,12240,0
|
|
20240712,182700,758244320,12240,12240,12240,12240,0
|
|
20240712,182600,758244320,12240,12240,12240,12240,0
|
|
20240712,182500,758244320,12240,12240,12240,12240,0
|
|
20240712,182400,758244320,12240,12240,12240,12240,0
|
|
20240712,182300,758244320,12240,12240,12240,12240,0
|
|
20240712,182200,758244320,12240,12240,12240,12240,0
|
|
20240712,182100,758244320,12240,12240,12240,12240,0
|
|
20240712,182000,758244320,12240,12240,12240,12240,0
|
|
20240712,181900,758244320,12240,12240,12240,12240,0
|
|
20240712,181800,758244320,12240,12240,12240,12240,0
|
|
20240712,181700,758244320,12240,12240,12240,12240,0
|
|
20240712,181600,758244320,12240,12240,12240,12240,0
|
|
20240712,181500,758244320,12240,12240,12240,12240,0
|
|
20240712,181400,758244320,12240,12240,12240,12240,0
|
|
20240712,181300,758244320,12240,12240,12240,12240,0
|
|
20240712,181200,758244320,12240,12240,12240,12240,0
|
|
20240712,181100,758244320,12240,12240,12240,12240,0
|
|
20240712,181000,758244320,12240,12240,12240,12240,0
|
|
20240712,180900,758244320,12240,12240,12240,12240,0
|
|
20240712,180800,758244320,12240,12240,12240,12240,0
|
|
20240712,180700,758244320,12240,12240,12240,12240,0
|
|
20240712,180600,758244320,12240,12240,12240,12240,0
|
|
20240712,180500,758244320,12240,12240,12240,12240,0
|
|
20240712,180400,758244320,12240,12240,12240,12240,0
|
|
20240712,180300,758244320,12240,12240,12240,12240,0
|
|
20240712,180200,758244320,12240,12240,12240,12240,0
|
|
20240712,180100,758244320,12240,12240,12240,12240,0
|
|
20240712,180000,758244320,12240,12240,12240,12240,0
|
|
20240712,175900,758244320,12240,12240,12240,12240,635
|
|
20240712,175800,758244320,12240,12240,12240,12240,0
|
|
20240712,175700,758244320,12240,12240,12240,12240,0
|
|
20240712,175600,758244320,12240,12240,12240,12240,0
|
|
20240712,175500,758244320,12240,12240,12240,12240,0
|
|
20240712,175400,758244320,12240,12240,12240,12240,0
|
|
20240712,175300,758244320,12240,12240,12240,12240,0
|
|
20240712,175200,758244320,12240,12240,12240,12240,0
|
|
20240712,175100,758244320,12240,12240,12240,12240,0
|
|
20240712,175000,758244320,12240,12240,12240,12240,0
|
|
20240712,174900,758244320,12240,12240,12240,12240,0
|
|
20240712,174800,758244320,12240,12240,12240,12240,0
|
|
20240712,174700,758244320,12240,12240,12240,12240,0
|
|
20240712,174600,758244320,12240,12240,12240,12240,0
|
|
20240712,174500,758244320,12240,12240,12240,12240,0
|
|
20240712,174400,758244320,12240,12240,12240,12240,0
|
|
20240712,174300,758244320,12240,12240,12240,12240,0
|
|
20240712,174200,758244320,12240,12240,12240,12240,0
|
|
20240712,174100,758244320,12240,12240,12240,12240,0
|
|
20240712,174000,758244320,12240,12240,12240,12240,0
|
|
20240712,173900,758244320,12240,12240,12240,12240,0
|
|
20240712,173800,758244320,12240,12240,12240,12240,0
|
|
20240712,173700,758244320,12240,12240,12240,12240,0
|
|
20240712,173600,758244320,12240,12240,12240,12240,0
|
|
20240712,173500,758244320,12240,12240,12240,12240,0
|
|
20240712,173400,758244320,12240,12240,12240,12240,0
|
|
20240712,173300,758244320,12240,12240,12240,12240,0
|
|
20240712,173200,758244320,12240,12240,12240,12240,0
|
|
20240712,173100,758244320,12240,12240,12240,12240,0
|
|
20240712,173000,758244320,12240,12240,12240,12240,0
|
|
20240712,172900,758244320,12240,12240,12240,12240,635
|
|
20240712,172800,758244320,12240,12240,12240,12240,0
|
|
20240712,172700,758244320,12240,12240,12240,12240,0
|
|
20240712,172600,758244320,12240,12240,12240,12240,0
|
|
20240712,172500,758244320,12240,12240,12240,12240,0
|
|
20240712,172400,758244320,12240,12240,12240,12240,0
|
|
20240712,172300,758244320,12240,12240,12240,12240,0
|
|
20240712,172200,758244320,12240,12240,12240,12240,0
|
|
20240712,172100,758244320,12240,12240,12240,12240,0
|
|
20240712,172000,758244320,12240,12240,12240,12240,0
|
|
20240712,171900,758244320,12240,12240,12240,12240,0
|
|
20240712,171800,758244320,12240,12240,12240,12240,0
|
|
20240712,171700,758244320,12240,12240,12240,12240,0
|
|
20240712,171600,758244320,12240,12240,12240,12240,0
|
|
20240712,171500,758244320,12240,12240,12240,12240,0
|
|
20240712,171400,758244320,12240,12240,12240,12240,0
|
|
20240712,171300,758244320,12240,12240,12240,12240,0
|
|
20240712,171200,758244320,12240,12240,12240,12240,0
|
|
20240712,171100,758244320,12240,12240,12240,12240,0
|
|
20240712,171000,758244320,12240,12240,12240,12240,0
|
|
20240712,170900,758244320,12240,12240,12240,12240,0
|
|
20240712,170800,758244320,12240,12240,12240,12240,0
|
|
20240712,170700,758244320,12240,12240,12240,12240,0
|
|
20240712,170600,758244320,12240,12240,12240,12240,0
|
|
20240712,170500,758244320,12240,12240,12240,12240,0
|
|
20240712,170400,758244320,12240,12240,12240,12240,0
|
|
20240712,170300,758244320,12240,12240,12240,12240,0
|
|
20240712,170200,758244320,12240,12240,12240,12240,0
|
|
20240712,170100,758244320,12240,12240,12240,12240,0
|
|
20240712,170000,758244320,12240,12240,12240,12240,0
|
|
20240712,165900,758244320,12240,12240,12240,12240,635
|
|
20240712,165800,758244320,12240,12240,12240,12240,0
|
|
20240712,165700,758244320,12240,12240,12240,12240,0
|
|
20240712,165600,758244320,12240,12240,12240,12240,0
|
|
20240712,165500,758244320,12240,12240,12240,12240,0
|
|
20240712,165400,758244320,12240,12240,12240,12240,0
|
|
20240712,165300,758244320,12240,12240,12240,12240,0
|
|
20240712,165200,758244320,12240,12240,12240,12240,0
|
|
20240712,165100,758244320,12240,12240,12240,12240,0
|
|
20240712,165000,758244320,12240,12240,12240,12240,0
|
|
20240712,164900,758244320,12240,12240,12240,12240,0
|
|
20240712,164800,758244320,12240,12240,12240,12240,0
|
|
20240712,164700,758244320,12240,12240,12240,12240,0
|
|
20240712,164600,758244320,12240,12240,12240,12240,0
|
|
20240712,164500,758244320,12240,12240,12240,12240,0
|
|
20240712,164400,758244320,12240,12240,12240,12240,0
|
|
20240712,164300,758244320,12240,12240,12240,12240,0
|
|
20240712,164200,758244320,12240,12240,12240,12240,0
|
|
20240712,164100,758244320,12240,12240,12240,12240,0
|
|
20240712,164000,758244320,12240,12240,12240,12240,0
|
|
20240712,163900,758244320,12240,12240,12240,12240,0
|
|
20240712,163800,758244320,12240,12240,12240,12240,0
|
|
20240712,163700,758244320,12240,12240,12240,12240,0
|
|
20240712,163600,758244320,12240,12240,12240,12240,0
|
|
20240712,163500,758244320,12240,12240,12240,12240,0
|
|
20240712,163400,758244320,12240,12240,12240,12240,0
|
|
20240712,163300,758244320,12240,12240,12240,12240,0
|
|
20240712,163200,758244320,12240,12240,12240,12240,0
|
|
20240712,163100,758244320,12240,12240,12240,12240,0
|
|
20240712,163000,758244320,12240,12240,12240,12240,0
|
|
20240712,162900,758244320,12240,12240,12240,12240,635
|
|
20240712,162800,758244320,12240,12240,12240,12240,0
|
|
20240712,162700,758244320,12240,12240,12240,12240,0
|
|
20240712,162600,758244320,12240,12240,12240,12240,0
|
|
20240712,162500,758244320,12240,12240,12240,12240,0
|
|
20240712,162400,758244320,12240,12240,12240,12240,0
|
|
20240712,162300,758244320,12240,12240,12240,12240,0
|
|
20240712,162200,758244320,12240,12240,12240,12240,0
|
|
20240712,162100,758244320,12240,12240,12240,12240,0
|
|
20240712,162000,758244320,12240,12240,12240,12240,0
|
|
20240712,161900,758244320,12240,12240,12240,12240,0
|
|
20240712,161800,758244320,12240,12240,12240,12240,0
|
|
20240712,161700,758244320,12240,12240,12240,12240,0
|
|
20240712,161600,758244320,12240,12240,12240,12240,0
|
|
20240712,161500,758244320,12240,12240,12240,12240,0
|
|
20240712,161400,758244320,12240,12240,12240,12240,0
|
|
20240712,161300,758244320,12240,12240,12240,12240,0
|
|
20240712,161200,758244320,12240,12240,12240,12240,0
|
|
20240712,161100,758244320,12240,12240,12240,12240,0
|
|
20240712,161000,758244320,12240,12240,12240,12240,0
|
|
20240712,160900,758244320,12240,12240,12240,12240,0
|
|
20240712,160800,758244320,12240,12240,12240,12240,0
|
|
20240712,160700,758244320,12240,12240,12240,12240,0
|
|
20240712,160600,758244320,12240,12240,12240,12240,0
|
|
20240712,160500,758244320,12240,12240,12240,12240,0
|
|
20240712,160400,758244320,12240,12240,12240,12240,0
|
|
20240712,160300,758244320,12240,12240,12240,12240,0
|
|
20240712,160200,758244320,12240,12240,12240,12240,0
|
|
20240712,160100,758244320,12240,12240,12240,12240,0
|
|
20240712,160000,758244320,12240,12240,12240,12240,0
|
|
20240712,155900,758244320,12240,12240,12240,12240,635
|
|
20240712,155800,758244320,12240,12240,12240,12240,0
|
|
20240712,155700,758244320,12240,12240,12240,12240,0
|
|
20240712,155600,758244320,12240,12240,12240,12240,0
|
|
20240712,155500,758244320,12240,12240,12240,12240,0
|
|
20240712,155400,758244320,12240,12240,12240,12240,0
|
|
20240712,155300,758244320,12240,12240,12240,12240,0
|
|
20240712,155200,758244320,12240,12240,12240,12240,0
|
|
20240712,155100,758244320,12240,12240,12240,12240,0
|
|
20240712,155000,758244320,12240,12240,12240,12240,0
|
|
20240712,154900,758244320,12240,12240,12240,12240,0
|
|
20240712,154800,758244320,12240,12240,12240,12240,0
|
|
20240712,154700,758244320,12240,12240,12240,12240,0
|
|
20240712,154600,758244320,12240,12240,12240,12240,0
|
|
20240712,154500,758244320,12240,12240,12240,12240,0
|
|
20240712,154400,758244320,12240,12240,12240,12240,0
|
|
20240712,154300,758244320,12240,12240,12240,12240,0
|
|
20240712,154200,758244320,12240,12240,12240,12240,0
|
|
20240712,154100,758244320,12240,12240,12240,12240,0
|
|
20240712,154000,758244320,12240,12240,12240,12240,0
|
|
20240712,153900,758244320,12240,12240,12240,12240,0
|
|
20240712,153800,758244320,12240,12240,12240,12240,0
|
|
20240712,153700,758244320,12240,12240,12240,12240,0
|
|
20240712,153600,758244320,12240,12240,12240,12240,0
|
|
20240712,153500,758244320,12240,12240,12240,12240,0
|
|
20240712,153400,758244320,12240,12240,12240,12240,0
|
|
20240712,153300,758244320,12240,12240,12240,12240,0
|
|
20240712,153200,758244320,12240,12240,12240,12240,0
|
|
20240712,153100,758244320,12240,12240,12240,12240,0
|
|
20240712,153000,758244320,12240,12240,12240,12240,635
|
|
20240712,152900,750471920,12230,12230,12230,12230,0
|
|
20240712,152800,750471920,12230,12230,12230,12230,0
|
|
20240712,152700,750471920,12230,12230,12230,12230,0
|
|
20240712,152600,750471920,12230,12230,12230,12230,0
|
|
20240712,152500,750471920,12230,12230,12230,12230,0
|
|
20240712,152400,750471920,12230,12230,12230,12230,0
|
|
20240712,152300,750471920,12230,12230,12230,12230,0
|
|
20240712,152200,750471920,12230,12230,12230,12230,0
|
|
20240712,152100,750471920,12230,12230,12230,12230,0
|
|
20240712,152000,750471920,12230,12230,12230,12230,0
|
|
20240712,151900,750471920,12230,12230,12230,12230,5
|
|
20240712,151800,750410770,12230,12240,12240,12230,5
|
|
20240712,151700,750349600,12240,12240,12240,12220,360
|
|
20240712,151600,745945460,12250,12240,12250,12240,106
|
|
20240712,151500,744647490,12250,12240,12250,12240,155
|
|
20240712,151400,742749460,12240,12230,12240,12230,128
|
|
20240712,151300,741183600,12230,12240,12240,12230,13
|
|
20240712,151200,741024510,12240,12240,12240,12240,38
|
|
20240712,151100,740559390,12250,12250,12260,12250,12
|
|
20240712,151000,740412380,12250,12230,12250,12220,216
|
|
20240712,150900,737772280,12230,12240,12240,12230,231
|
|
20240712,150800,734945350,12250,12250,12250,12250,50
|
|
20240712,150700,734332850,12240,12240,12240,12240,0
|
|
20240712,150600,734332850,12240,12240,12240,12240,105
|
|
20240712,150500,733047650,12240,12250,12250,12240,158
|
|
20240712,150400,731112560,12250,12250,12250,12250,50
|
|
20240712,150300,730500060,12300,12300,12300,12300,10
|
|
20240712,150200,730377060,12300,12290,12300,12290,800
|
|
20240712,150100,720539220,12290,12290,12290,12290,6
|
|
20240712,150000,720465480,12300,12300,12300,12230,916
|
|
20240712,145900,709262570,12230,12230,12230,12230,0
|
|
20240712,145800,709262570,12230,12240,12240,12230,30
|
|
20240712,145700,708895510,12240,12240,12240,12240,73
|
|
20240712,145600,708001990,12300,12300,12300,12300,13
|
|
20240712,145500,707842090,12350,12200,12350,12200,1002
|
|
20240712,145400,695474000,12330,12180,12330,12180,1042
|
|
20240712,145300,682734660,12190,12200,12200,12190,22
|
|
20240712,145200,682466370,12200,12230,12230,12200,75
|
|
20240712,145100,681551310,12200,12200,12200,12200,1
|
|
20240712,145000,681539110,12200,12200,12200,12200,5
|
|
20240712,144900,681478110,12160,12160,12160,12160,0
|
|
20240712,144800,681478110,12160,12180,12180,12150,493
|
|
20240712,144700,675479170,12190,12230,12230,12190,1092
|
|
20240712,144600,662150890,12230,12280,12280,12230,874
|
|
20240712,144500,651431520,12280,12340,12340,12280,492
|
|
20240712,144400,645377430,12350,12360,12360,12350,1990
|
|
20240712,144300,620793080,12360,12280,12370,12280,657
|
|
20240712,144200,612670830,12280,12260,12320,12260,2337
|
|
20240712,144100,583934930,12250,12220,12250,12220,1236
|
|
20240712,144000,568803440,12220,12220,12220,12220,1
|
|
20240712,143900,568791220,12230,12240,12240,12230,138
|
|
20240712,143800,567102310,12240,12240,12240,12240,91
|
|
20240712,143700,565988470,12250,12250,12250,12170,205
|
|
20240712,143600,563477300,12250,12140,12250,12140,5268
|
|
20240712,143500,499303390,12140,12140,12140,12140,87
|
|
20240712,143400,498247210,12140,12140,12140,12140,0
|
|
20240712,143300,498247210,12140,12110,12140,12110,360
|
|
20240712,143200,493887580,12140,12140,12140,12140,1
|
|
20240712,143100,493875440,12140,12140,12140,12140,2
|
|
20240712,143000,493851160,12120,12120,12120,12120,88
|
|
20240712,142900,492784600,12120,12120,12120,12120,0
|
|
20240712,142800,492784600,12120,12120,12120,12120,7
|
|
20240712,142700,492699760,12110,12110,12110,12110,3
|
|
20240712,142600,492663430,12120,12120,12120,12120,1
|
|
20240712,142500,492651310,12120,12120,12120,12120,1
|
|
20240712,142400,492639190,12120,12120,12120,12120,1
|
|
20240712,142300,492627070,12140,12120,12140,12120,200
|
|
20240712,142200,490200920,12110,12120,12120,12110,43
|
|
20240712,142100,489679810,12120,12110,12120,12110,200
|
|
20240712,142000,487256410,12120,12070,12120,12070,322
|
|
20240712,141900,483365900,12110,12110,12110,12060,4
|
|
20240712,141800,483317560,12060,12080,12080,12060,165
|
|
20240712,141700,481327400,12130,12130,12130,12130,0
|
|
20240712,141600,481327400,12130,12130,12130,12130,30
|
|
20240712,141500,480963500,12130,12130,12130,12130,13
|
|
20240712,141400,480805810,12130,12130,12130,12130,98
|
|
20240712,141300,479617070,12130,12130,12130,12130,0
|
|
20240712,141200,479617070,12130,12130,12130,12130,0
|
|
20240712,141100,479617070,12130,12140,12140,12130,29
|
|
20240712,141000,479265270,12140,12140,12140,12140,161
|
|
20240712,140900,477310730,12140,12140,12140,12140,90
|
|
20240712,140800,476218130,12140,12130,12140,12130,65
|
|
20240712,140700,475429080,12140,12140,12140,12140,0
|
|
20240712,140600,475429080,12140,12140,12140,12140,0
|
|
20240712,140500,475429080,12140,12130,12140,12130,819
|
|
20240712,140400,465488510,12140,12140,12140,12140,0
|
|
20240712,140300,465488510,12140,12120,12140,12050,2936
|
|
20240712,140200,429889480,12130,12130,12130,12130,0
|
|
20240712,140100,429889480,12130,12130,12130,12130,0
|
|
20240712,140000,429889480,12130,12130,12130,12130,2
|
|
20240712,135900,429865220,12080,12080,12080,12080,3
|
|
20240712,135800,429828980,12130,12120,12130,12120,2
|
|
20240712,135700,429804730,12120,12120,12120,12120,0
|
|
20240712,135600,429804730,12120,12120,12120,12120,100
|
|
20240712,135500,428592730,12120,12120,12120,12120,0
|
|
20240712,135400,428592730,12120,12120,12120,12120,0
|
|
20240712,135300,428592730,12120,12120,12120,12120,0
|
|
20240712,135200,428592730,12120,12120,12120,12120,0
|
|
20240712,135100,428592730,12120,12120,12120,12120,0
|
|
20240712,135000,428592730,12120,12120,12120,12120,0
|
|
20240712,134900,428592730,12120,12120,12120,12120,22
|
|
20240712,134800,428326090,12120,12120,12120,12120,0
|
|
20240712,134700,428326090,12120,12120,12120,12120,8
|
|
20240712,134600,428229130,12120,12120,12120,12120,0
|
|
20240712,134500,428229130,12120,12120,12120,12120,1
|
|
20240712,134400,428217010,12120,12060,12120,12050,37
|
|
20240712,134300,427770350,12130,12130,12130,12130,0
|
|
20240712,134200,427770350,12130,12130,12130,12130,0
|
|
20240712,134100,427770350,12130,12130,12130,12130,0
|
|
20240712,134000,427770350,12130,12130,12130,12130,163
|
|
20240712,133900,425793160,12130,12130,12130,12130,0
|
|
20240712,133800,425793160,12130,12130,12130,12130,70
|
|
20240712,133700,424944060,12130,12130,12130,12130,0
|
|
20240712,133600,424944060,12130,12130,12130,12130,0
|
|
20240712,133500,424944060,12130,12120,12130,12120,2
|
|
20240712,133400,424919810,12130,12130,12130,12130,1
|
|
20240712,133300,424907680,12120,12110,12120,12110,417
|
|
20240712,133200,419853690,12120,12120,12120,12120,0
|
|
20240712,133100,419853690,12120,12120,12120,12120,1
|
|
20240712,133000,419841570,12130,12130,12130,12130,1
|
|
20240712,132900,419829440,12130,12130,12130,12130,0
|
|
20240712,132800,419829440,12130,12130,12130,12130,0
|
|
20240712,132700,419829440,12130,12130,12130,12130,0
|
|
20240712,132600,419829440,12130,12130,12130,12130,0
|
|
20240712,132500,419829440,12130,12130,12130,12130,0
|
|
20240712,132400,419829440,12130,12130,12130,12130,0
|
|
20240712,132300,419829440,12130,12130,12130,12130,1
|
|
20240712,132200,419817310,12040,12050,12050,12040,29
|
|
20240712,132100,419467890,12140,12130,12140,12130,74
|
|
20240712,132000,418569550,12130,12130,12130,12130,1
|
|
20240712,131900,418557420,12130,12130,12130,12130,0
|
|
20240712,131800,418557420,12130,12120,12130,12120,167
|
|
20240712,131700,416532120,12040,12140,12140,12040,7
|
|
20240712,131600,416447740,12040,12040,12040,12040,50
|
|
20240712,131500,415845740,12040,12150,12150,12040,31
|
|
20240712,131400,415472120,12080,12080,12130,12080,702
|
|
20240712,131300,406983410,12080,12080,12080,12080,0
|
|
20240712,131200,406983410,12080,12080,12080,12080,0
|
|
20240712,131100,406983410,12080,12080,12080,12080,0
|
|
20240712,131000,406983410,12080,12080,12080,12080,0
|
|
20240712,130900,406983410,12080,12080,12080,12080,0
|
|
20240712,130800,406983410,12080,12080,12080,12080,0
|
|
20240712,130700,406983410,12080,12080,12080,12080,0
|
|
20240712,130600,406983410,12080,12080,12080,12080,0
|
|
20240712,130500,406983410,12080,12080,12080,12080,1
|
|
20240712,130400,406971330,12080,12080,12080,12080,0
|
|
20240712,130300,406971330,12080,12080,12080,12080,0
|
|
20240712,130200,406971330,12080,12080,12080,12080,1
|
|
20240712,130100,406959250,12040,12040,12040,12040,250
|
|
20240712,130000,403949250,12080,12080,12080,12080,1
|
|
20240712,125900,403937170,12040,12040,12040,12040,0
|
|
20240712,125800,403937170,12040,12050,12050,12040,21
|
|
20240712,125700,403684250,12080,12080,12080,12080,175
|
|
20240712,125600,401570250,12080,12080,12080,12080,0
|
|
20240712,125500,401570250,12080,12050,12080,12050,43
|
|
20240712,125400,401052070,12080,12080,12080,12080,0
|
|
20240712,125300,401052070,12080,12080,12080,12080,0
|
|
20240712,125200,401052070,12080,12080,12080,12080,0
|
|
20240712,125100,401052070,12080,12080,12080,12080,0
|
|
20240712,125000,401052070,12080,12080,12080,12080,0
|
|
20240712,124900,401052070,12080,12080,12080,12080,1
|
|
20240712,124800,401039990,12050,12050,12050,12050,2
|
|
20240712,124700,401015890,12080,12080,12080,12080,84
|
|
20240712,124600,400001170,12080,12040,12080,12040,210
|
|
20240712,124500,397472730,12050,12050,12050,12050,20
|
|
20240712,124400,397231730,12080,12080,12080,12080,50
|
|
20240712,124300,396627730,12040,12040,12040,12040,0
|
|
20240712,124200,396627730,12040,12040,12040,12040,0
|
|
20240712,124100,396627730,12040,12040,12040,12040,307
|
|
20240712,124000,392931450,12080,12080,12080,12080,2
|
|
20240712,123900,392907290,12080,12080,12080,12080,1
|
|
20240712,123800,392895210,12040,12040,12040,12040,0
|
|
20240712,123700,392895210,12040,12040,12040,12040,101
|
|
20240712,123600,391679170,12080,12080,12080,12080,0
|
|
20240712,123500,391679170,12080,12080,12080,12080,0
|
|
20240712,123400,391679170,12080,12080,12080,12080,0
|
|
20240712,123300,391679170,12080,12080,12080,12080,0
|
|
20240712,123200,391679170,12080,12050,12080,12050,81
|
|
20240712,123100,390701710,12050,12050,12050,12050,0
|
|
20240712,123000,390701710,12050,12050,12050,12050,0
|
|
20240712,122900,390701710,12050,12050,12050,12050,50
|
|
20240712,122800,390099210,12070,12070,12070,12070,31
|
|
20240712,122700,389725040,12050,12060,12060,12050,17
|
|
20240712,122600,389520180,12070,12070,12070,12070,1
|
|
20240712,122500,389508110,12080,12080,12080,12080,0
|
|
20240712,122400,389508110,12080,12070,12080,12050,1001
|
|
20240712,122300,377440990,12070,12070,12070,12070,27
|
|
20240712,122200,377115100,12080,12080,12080,12080,1
|
|
20240712,122100,377103020,12070,12080,12080,12070,75
|
|
20240712,122000,376197750,12080,12080,12080,12080,12
|
|
20240712,121900,376052790,12100,12130,12130,12080,202
|
|
20240712,121800,373611590,12100,12090,12100,12090,23
|
|
20240712,121700,373333470,12100,12100,12100,12100,5
|
|
20240712,121600,373272970,12140,12140,12140,12140,6
|
|
20240712,121500,373200130,12090,12100,12140,12090,3
|
|
20240712,121400,373163800,12090,12090,12090,12090,0
|
|
20240712,121300,373163800,12090,12090,12090,12090,20
|
|
20240712,121200,372922000,12160,12160,12160,12160,0
|
|
20240712,121100,372922000,12160,12160,12160,12160,0
|
|
20240712,121000,372922000,12160,12160,12160,12160,0
|
|
20240712,120900,372922000,12160,12160,12160,12160,0
|
|
20240712,120800,372922000,12160,12160,12160,12160,1
|
|
20240712,120700,372909840,12090,12090,12090,12090,17
|
|
20240712,120600,372704310,12160,12160,12160,12160,0
|
|
20240712,120500,372704310,12160,12160,12160,12160,0
|
|
20240712,120400,372704310,12160,12110,12160,12100,201
|
|
20240712,120300,370272140,12110,12160,12160,12110,51
|
|
20240712,120200,369652030,12170,12170,12170,12170,0
|
|
20240712,120100,369652030,12170,12170,12170,12170,0
|
|
20240712,120000,369652030,12170,12170,12170,12170,1
|
|
20240712,115900,369639860,12160,12160,12160,12160,200
|
|
20240712,115800,367207860,12160,12160,12160,12100,213
|
|
20240712,115700,364629780,12160,12160,12160,12160,0
|
|
20240712,115600,364629780,12160,12160,12160,12160,5
|
|
20240712,115500,364568980,12160,12110,12160,12110,6
|
|
20240712,115400,364496270,12160,12160,12160,12160,1
|
|
20240712,115300,364484110,12170,12170,12170,12170,0
|
|
20240712,115200,364484110,12170,12170,12170,12170,0
|
|
20240712,115100,364484110,12170,12110,12170,12100,50
|
|
20240712,115000,363879030,12180,12180,12180,12180,1
|
|
20240712,114900,363866850,12160,12120,12160,12120,53
|
|
20240712,114800,363224450,12180,12180,12180,12170,624
|
|
20240712,114700,355627860,12180,12170,12180,12170,480
|
|
20240712,114600,349782460,12170,12160,12170,12160,804
|
|
20240712,114500,340003580,12160,12120,12160,12100,24
|
|
20240712,114400,339712880,12160,12160,12160,12160,52
|
|
20240712,114300,339080560,12160,12150,12160,12150,304
|
|
20240712,114200,335385920,12160,12160,12160,12160,0
|
|
20240712,114100,335385920,12160,12160,12160,12160,0
|
|
20240712,114000,335385920,12160,12100,12160,12100,2
|
|
20240712,113900,335361660,12150,12150,12150,12150,330
|
|
20240712,113800,331352160,12150,12150,12150,12150,0
|
|
20240712,113700,331352160,12150,12100,12150,12100,52
|
|
20240712,113600,330722860,12150,12150,12150,12150,1
|
|
20240712,113500,330710710,12100,12100,12150,12100,195
|
|
20240712,113400,328351160,12150,12150,12150,12150,0
|
|
20240712,113300,328351160,12150,12150,12150,12150,0
|
|
20240712,113200,328351160,12150,12150,12150,12150,0
|
|
20240712,113100,328351160,12150,12150,12150,12150,71
|
|
20240712,113000,327488510,12160,12160,12160,12160,0
|
|
20240712,112900,327488510,12160,12150,12160,12150,73
|
|
20240712,112800,326601550,12160,12160,12160,12160,3
|
|
20240712,112700,326565070,12160,12110,12160,12100,571
|
|
20240712,112600,319647480,12120,12120,12120,12120,0
|
|
20240712,112500,319647480,12120,12120,12120,12120,104
|
|
20240712,112400,318387000,12130,12120,12130,12120,18
|
|
20240712,112300,318168770,12130,12130,12130,12110,452
|
|
20240712,112200,312691930,12140,12150,12150,12140,15
|
|
20240712,112100,312509780,12160,12160,12160,12160,0
|
|
20240712,112000,312509780,12160,12160,12160,12160,0
|
|
20240712,111900,312509780,12160,12160,12160,12160,5
|
|
20240712,111800,312448980,12160,12160,12160,12160,1
|
|
20240712,111700,312436820,12160,12160,12160,12160,1
|
|
20240712,111600,312424660,12160,12160,12160,12160,1
|
|
20240712,111500,312412500,12160,12160,12160,12160,10
|
|
20240712,111400,312290900,12160,12160,12160,12160,0
|
|
20240712,111300,312290900,12160,12160,12160,12160,326
|
|
20240712,111200,308326740,12170,12160,12170,12160,201
|
|
20240712,111100,305882570,12170,12170,12170,12170,0
|
|
20240712,111000,305882570,12170,12160,12170,12160,6
|
|
20240712,110900,305809570,12170,12150,12170,12150,500
|
|
20240712,110800,299725890,12160,12160,12160,12160,0
|
|
20240712,110700,299725890,12160,12110,12160,12110,239
|
|
20240712,110600,296831550,12150,12150,12150,12150,29
|
|
20240712,110500,296479200,12170,12170,12170,12170,0
|
|
20240712,110400,296479200,12170,12170,12170,12170,0
|
|
20240712,110300,296479200,12170,12170,12170,12170,1
|
|
20240712,110200,296467030,12170,12150,12180,12150,1710
|
|
20240712,110100,275672830,12150,12140,12160,12140,1105
|
|
20240712,110000,262250490,12140,12090,12140,12090,3340
|
|
20240712,105900,221786440,12090,12070,12090,12070,630
|
|
20240712,105800,214178630,12060,12060,12070,12060,160
|
|
20240712,105700,212249020,12060,12060,12070,12060,428
|
|
20240712,105600,207086570,12060,12060,12060,12060,1
|
|
20240712,105500,207074510,12060,12060,12060,12060,5
|
|
20240712,105400,207014210,12060,12000,12060,12000,134
|
|
20240712,105300,205406150,12060,12050,12060,12050,100
|
|
20240712,105200,204200260,12060,12060,12060,12060,0
|
|
20240712,105100,204200260,12060,12060,12060,12060,133
|
|
20240712,105000,202596280,12060,12060,12060,12060,2
|
|
20240712,104900,202572160,12060,12040,12060,12040,2
|
|
20240712,104800,202548060,12060,12060,12060,12060,11
|
|
20240712,104700,202415400,12070,12070,12070,12070,0
|
|
20240712,104600,202415400,12070,11990,12070,11990,500
|
|
20240712,104500,196391700,12000,12000,12000,12000,0
|
|
20240712,104400,196391700,12000,12000,12000,12000,0
|
|
20240712,104300,196391700,12000,12000,12000,12000,1
|
|
20240712,104200,196379700,11910,11930,11930,11910,15
|
|
20240712,104100,196201010,11920,11930,12000,11920,199
|
|
20240712,104000,193826310,11930,11930,11930,11930,8
|
|
20240712,103900,193730870,12010,12010,12010,12010,0
|
|
20240712,103800,193730870,12010,12010,12010,12010,0
|
|
20240712,103700,193730870,12010,12010,12010,12010,25
|
|
20240712,103600,193430620,12010,12010,12010,12010,0
|
|
20240712,103500,193430620,12010,12000,12010,12000,291
|
|
20240712,103400,189937460,12000,11990,12000,11990,3
|
|
20240712,103300,189901480,11990,11980,11990,11980,295
|
|
20240712,103200,186365430,11980,11900,11980,11900,2
|
|
20240712,103100,186341550,11990,11990,11990,11990,96
|
|
20240712,103000,185190510,11990,11990,11990,11990,0
|
|
20240712,102900,185190510,11990,11990,11990,11990,1
|
|
20240712,102800,185178520,11890,11910,11910,11890,202
|
|
20240712,102700,182775640,11990,11990,11990,11990,1
|
|
20240712,102600,182763650,11990,11990,11990,11910,73
|
|
20240712,102500,181893340,11910,11930,11930,11910,546
|
|
20240712,102400,175390270,11990,11990,11990,11990,9
|
|
20240712,102300,175282360,11960,11960,11960,11960,39
|
|
20240712,102200,174815920,11990,11990,11990,11990,2
|
|
20240712,102100,174791940,12000,12000,12000,12000,0
|
|
20240712,102000,174791940,12000,11960,12000,11960,29
|
|
20240712,101900,174445020,12000,12000,12000,12000,0
|
|
20240712,101800,174445020,12000,12000,12000,12000,26
|
|
20240712,101700,174133020,12000,12000,12000,12000,10
|
|
20240712,101600,174013020,12000,12000,12000,12000,10
|
|
20240712,101500,173893020,12000,12000,12000,12000,1
|
|
20240712,101400,173881020,11960,12000,12000,11960,45
|
|
20240712,101300,173342220,11960,11960,11960,11960,2
|
|
20240712,101200,173318300,12000,12000,12000,12000,100
|
|
20240712,101100,172118300,12000,12000,12000,12000,0
|
|
20240712,101000,172118300,12000,12000,12000,12000,1
|
|
20240712,100900,172106300,12000,12000,12000,12000,1
|
|
20240712,100800,172094300,12000,12000,12000,12000,0
|
|
20240712,100700,172094300,12000,12000,12000,12000,19
|
|
20240712,100600,171866300,12000,12000,12000,12000,0
|
|
20240712,100500,171866300,12000,12000,12000,12000,0
|
|
20240712,100400,171866300,12000,12000,12000,12000,0
|
|
20240712,100300,171866300,12000,12000,12000,12000,0
|
|
20240712,100200,171866300,12000,12000,12000,12000,2
|
|
20240712,100100,171842300,11980,11920,11980,11920,635
|
|
20240712,100000,164265060,11980,11980,11980,11980,1
|
|
20240712,095900,164253080,11980,11980,11980,11980,2
|
|
20240712,095800,164229120,11920,11920,11920,11920,6
|
|
20240712,095700,164157600,11990,11940,11990,11910,101
|
|
20240712,095600,162953070,11990,11990,11990,11990,1
|
|
20240712,095500,162941080,11920,11990,11990,11920,541
|
|
20240712,095400,156485840,11990,11990,11990,11990,8
|
|
20240712,095300,156389920,12000,12000,12000,12000,0
|
|
20240712,095200,156389920,12000,12000,12000,11940,7
|
|
20240712,095100,156306080,12000,12000,12000,12000,3
|
|
20240712,095000,156270080,12000,11960,12000,11950,956
|
|
20240712,094900,144845600,11990,11990,11990,11990,1
|
|
20240712,094800,144833610,12000,11970,12000,11970,15
|
|
20240712,094700,144653940,12010,12010,12010,12010,0
|
|
20240712,094600,144653940,12010,12010,12010,12010,0
|
|
20240712,094500,144653940,12010,12010,12010,12010,0
|
|
20240712,094400,144653940,12010,11970,12010,11960,21
|
|
20240712,094300,144402630,12010,12010,12010,12010,0
|
|
20240712,094200,144402630,12010,12010,12010,12010,0
|
|
20240712,094100,144402630,12010,12010,12010,12010,1
|
|
20240712,094000,144390620,12010,12010,12010,12010,0
|
|
20240712,093900,144390620,12010,12030,12030,12010,27
|
|
20240712,093800,144066080,12040,12040,12040,12040,1
|
|
20240712,093700,144054040,12040,12030,12040,12030,500
|
|
20240712,093600,138034540,12040,12030,12040,12030,1000
|
|
20240712,093500,125995970,12040,12040,12040,12040,0
|
|
20240712,093400,125995970,12040,12030,12040,12030,34
|
|
20240712,093300,125586740,11930,11940,11940,11930,99
|
|
20240712,093200,124405500,11930,11930,11930,11930,1
|
|
20240712,093100,124393570,12040,12010,12050,11930,88
|
|
20240712,093000,123337260,12050,11940,12050,11930,301
|
|
20240712,092900,119744450,12070,12070,12070,12070,0
|
|
20240712,092800,119744450,12070,12070,12070,12070,0
|
|
20240712,092700,119744450,12070,12070,12070,12070,9
|
|
20240712,092600,119635820,12070,12050,12070,12050,349
|
|
20240712,092500,115427560,12060,12010,12060,12010,885
|
|
20240712,092400,104773530,11890,12000,12010,11890,395
|
|
20240712,092300,100031490,11980,11980,11980,11970,420
|
|
20240712,092200,95002360,11970,11960,11970,11960,265
|
|
20240712,092100,91831320,11930,12010,12010,11860,446
|
|
20240712,092000,86534240,12020,11980,12020,11870,25
|
|
20240712,091900,86234780,12010,12030,12030,11850,104
|
|
20240712,091800,84984050,12030,11970,12030,11970,428
|
|
20240712,091700,79848850,11840,11900,11990,11840,595
|
|
20240712,091600,72787050,11980,11950,11980,11900,7
|
|
20240712,091500,72703620,11990,11990,11990,11990,3
|
|
20240712,091400,72667650,11990,11990,11990,11990,1
|
|
20240712,091300,72655660,11940,11940,11940,11940,37
|
|
20240712,091200,72213880,11850,11910,11910,11850,450
|
|
20240712,091100,66862200,11910,12030,12030,11910,11
|
|
20240712,091000,66731070,12030,12000,12030,12000,241
|
|
20240712,090900,63839040,12000,12000,12000,11910,409
|
|
20240712,090800,58932480,11890,11950,11950,11890,276
|
|
20240712,090700,55650780,12000,12000,12000,11950,183
|
|
20240712,090600,53463230,12000,11990,12000,11990,90
|
|
20240712,090500,52383430,12060,12070,12070,12060,609
|
|
20240712,090400,45038830,12070,12000,12070,11820,1463
|
|
20240712,090300,27423590,12000,11720,12000,11720,71
|
|
20240712,090200,26590630,11760,11680,11760,11670,1385
|
|
20240712,090100,10333850,11640,11640,11640,11640,148
|
|
20240712,090000,8611130,11640,11760,11760,11640,733
|