643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194000,80151590,8430,8430,8430,8430,157
|
|
20240719,193900,80151590,8430,8430,8430,8430,0
|
|
20240719,193800,80151590,8430,8430,8430,8430,0
|
|
20240719,193700,80151590,8430,8430,8430,8430,0
|
|
20240719,193600,80151590,8430,8430,8430,8430,0
|
|
20240719,193500,80151590,8430,8430,8430,8430,0
|
|
20240719,193400,80151590,8430,8430,8430,8430,0
|
|
20240719,193300,80151590,8430,8430,8430,8430,0
|
|
20240719,193200,80151590,8430,8430,8430,8430,0
|
|
20240719,193100,80151590,8430,8430,8430,8430,0
|
|
20240719,193000,80151590,8430,8430,8430,8430,0
|
|
20240719,192900,80151590,8430,8430,8430,8430,0
|
|
20240719,192800,80151590,8430,8430,8430,8430,0
|
|
20240719,192700,80151590,8430,8430,8430,8430,0
|
|
20240719,192600,80151590,8430,8430,8430,8430,0
|
|
20240719,192500,80151590,8430,8430,8430,8430,0
|
|
20240719,192400,80151590,8430,8430,8430,8430,0
|
|
20240719,192300,80151590,8430,8430,8430,8430,0
|
|
20240719,192200,80151590,8430,8430,8430,8430,0
|
|
20240719,192100,80151590,8430,8430,8430,8430,0
|
|
20240719,192000,80151590,8430,8430,8430,8430,0
|
|
20240719,191900,80151590,8430,8430,8430,8430,0
|
|
20240719,191800,80151590,8430,8430,8430,8430,0
|
|
20240719,191700,80151590,8430,8430,8430,8430,0
|
|
20240719,191600,80151590,8430,8430,8430,8430,0
|
|
20240719,191500,80151590,8430,8430,8430,8430,0
|
|
20240719,191400,80151590,8430,8430,8430,8430,0
|
|
20240719,191300,80151590,8430,8430,8430,8430,0
|
|
20240719,191200,80151590,8430,8430,8430,8430,0
|
|
20240719,191100,80151590,8430,8430,8430,8430,0
|
|
20240719,191000,80151590,8430,8430,8430,8430,157
|
|
20240719,190900,80151590,8430,8430,8430,8430,0
|
|
20240719,190800,80151590,8430,8430,8430,8430,0
|
|
20240719,190700,80151590,8430,8430,8430,8430,0
|
|
20240719,190600,80151590,8430,8430,8430,8430,0
|
|
20240719,190500,80151590,8430,8430,8430,8430,0
|
|
20240719,190400,80151590,8430,8430,8430,8430,0
|
|
20240719,190300,80151590,8430,8430,8430,8430,0
|
|
20240719,190200,80151590,8430,8430,8430,8430,0
|
|
20240719,190100,80151590,8430,8430,8430,8430,0
|
|
20240719,190000,80151590,8430,8430,8430,8430,0
|
|
20240719,185900,80151590,8430,8430,8430,8430,0
|
|
20240719,185800,80151590,8430,8430,8430,8430,0
|
|
20240719,185700,80151590,8430,8430,8430,8430,0
|
|
20240719,185600,80151590,8430,8430,8430,8430,0
|
|
20240719,185500,80151590,8430,8430,8430,8430,0
|
|
20240719,185400,80151590,8430,8430,8430,8430,0
|
|
20240719,185300,80151590,8430,8430,8430,8430,0
|
|
20240719,185200,80151590,8430,8430,8430,8430,0
|
|
20240719,185100,80151590,8430,8430,8430,8430,0
|
|
20240719,185000,80151590,8430,8430,8430,8430,0
|
|
20240719,184900,80151590,8430,8430,8430,8430,0
|
|
20240719,184800,80151590,8430,8430,8430,8430,0
|
|
20240719,184700,80151590,8430,8430,8430,8430,0
|
|
20240719,184600,80151590,8430,8430,8430,8430,0
|
|
20240719,184500,80151590,8430,8430,8430,8430,0
|
|
20240719,184400,80151590,8430,8430,8430,8430,0
|
|
20240719,184300,80151590,8430,8430,8430,8430,0
|
|
20240719,184200,80151590,8430,8430,8430,8430,0
|
|
20240719,184100,80151590,8430,8430,8430,8430,0
|
|
20240719,184000,80151590,8430,8430,8430,8430,157
|
|
20240719,183900,80151590,8430,8430,8430,8430,0
|
|
20240719,183800,80151590,8430,8430,8430,8430,0
|
|
20240719,183700,80151590,8430,8430,8430,8430,0
|
|
20240719,183600,80151590,8430,8430,8430,8430,0
|
|
20240719,183500,80151590,8430,8430,8430,8430,0
|
|
20240719,183400,80151590,8430,8430,8430,8430,0
|
|
20240719,183300,80151590,8430,8430,8430,8430,0
|
|
20240719,183200,80151590,8430,8430,8430,8430,0
|
|
20240719,183100,80151590,8430,8430,8430,8430,0
|
|
20240719,183000,80151590,8430,8430,8430,8430,0
|
|
20240719,182900,80151590,8430,8430,8430,8430,0
|
|
20240719,182800,80151590,8430,8430,8430,8430,0
|
|
20240719,182700,80151590,8430,8430,8430,8430,0
|
|
20240719,182600,80151590,8430,8430,8430,8430,0
|
|
20240719,182500,80151590,8430,8430,8430,8430,0
|
|
20240719,182400,80151590,8430,8430,8430,8430,0
|
|
20240719,182300,80151590,8430,8430,8430,8430,0
|
|
20240719,182200,80151590,8430,8430,8430,8430,0
|
|
20240719,182100,80151590,8430,8430,8430,8430,0
|
|
20240719,182000,80151590,8430,8430,8430,8430,0
|
|
20240719,181900,80151590,8430,8430,8430,8430,0
|
|
20240719,181800,80151590,8430,8430,8430,8430,0
|
|
20240719,181700,80151590,8430,8430,8430,8430,0
|
|
20240719,181600,80151590,8430,8430,8430,8430,0
|
|
20240719,181500,80151590,8430,8430,8430,8430,0
|
|
20240719,181400,80151590,8430,8430,8430,8430,0
|
|
20240719,181300,80151590,8430,8430,8430,8430,0
|
|
20240719,181200,80151590,8430,8430,8430,8430,0
|
|
20240719,181100,80151590,8430,8430,8430,8430,0
|
|
20240719,181000,80151590,8430,8430,8430,8430,157
|
|
20240719,180900,80151590,8430,8430,8430,8430,0
|
|
20240719,180800,80151590,8430,8430,8430,8430,0
|
|
20240719,180700,80151590,8430,8430,8430,8430,0
|
|
20240719,180600,80151590,8430,8430,8430,8430,0
|
|
20240719,180500,80151590,8430,8430,8430,8430,0
|
|
20240719,180400,80151590,8430,8430,8430,8430,0
|
|
20240719,180300,80151590,8430,8430,8430,8430,0
|
|
20240719,180200,80151590,8430,8430,8430,8430,0
|
|
20240719,180100,80151590,8430,8430,8430,8430,0
|
|
20240719,180000,80151590,8430,8430,8430,8430,0
|
|
20240719,175900,80151590,8430,8430,8430,8430,0
|
|
20240719,175800,80151590,8430,8430,8430,8430,0
|
|
20240719,175700,80151590,8430,8430,8430,8430,0
|
|
20240719,175600,80151590,8430,8430,8430,8430,0
|
|
20240719,175500,80151590,8430,8430,8430,8430,0
|
|
20240719,175400,80151590,8430,8430,8430,8430,0
|
|
20240719,175300,80151590,8430,8430,8430,8430,0
|
|
20240719,175200,80151590,8430,8430,8430,8430,0
|
|
20240719,175100,80151590,8430,8430,8430,8430,0
|
|
20240719,175000,80151590,8430,8430,8430,8430,0
|
|
20240719,174900,80151590,8430,8430,8430,8430,0
|
|
20240719,174800,80151590,8430,8430,8430,8430,0
|
|
20240719,174700,80151590,8430,8430,8430,8430,0
|
|
20240719,174600,80151590,8430,8430,8430,8430,0
|
|
20240719,174500,80151590,8430,8430,8430,8430,0
|
|
20240719,174400,80151590,8430,8430,8430,8430,0
|
|
20240719,174300,80151590,8430,8430,8430,8430,0
|
|
20240719,174200,80151590,8430,8430,8430,8430,0
|
|
20240719,174100,80151590,8430,8430,8430,8430,0
|
|
20240719,174000,80151590,8430,8430,8430,8430,157
|
|
20240719,173900,80151590,8430,8430,8430,8430,0
|
|
20240719,173800,80151590,8430,8430,8430,8430,0
|
|
20240719,173700,80151590,8430,8430,8430,8430,0
|
|
20240719,173600,80151590,8430,8430,8430,8430,0
|
|
20240719,173500,80151590,8430,8430,8430,8430,0
|
|
20240719,173400,80151590,8430,8430,8430,8430,0
|
|
20240719,173300,80151590,8430,8430,8430,8430,0
|
|
20240719,173200,80151590,8430,8430,8430,8430,0
|
|
20240719,173100,80151590,8430,8430,8430,8430,0
|
|
20240719,173000,80151590,8430,8430,8430,8430,0
|
|
20240719,172900,80151590,8430,8430,8430,8430,0
|
|
20240719,172800,80151590,8430,8430,8430,8430,0
|
|
20240719,172700,80151590,8430,8430,8430,8430,0
|
|
20240719,172600,80151590,8430,8430,8430,8430,0
|
|
20240719,172500,80151590,8430,8430,8430,8430,0
|
|
20240719,172400,80151590,8430,8430,8430,8430,0
|
|
20240719,172300,80151590,8430,8430,8430,8430,0
|
|
20240719,172200,80151590,8430,8430,8430,8430,0
|
|
20240719,172100,80151590,8430,8430,8430,8430,0
|
|
20240719,172000,80151590,8430,8430,8430,8430,0
|
|
20240719,171900,80151590,8430,8430,8430,8430,0
|
|
20240719,171800,80151590,8430,8430,8430,8430,0
|
|
20240719,171700,80151590,8430,8430,8430,8430,0
|
|
20240719,171600,80151590,8430,8430,8430,8430,0
|
|
20240719,171500,80151590,8430,8430,8430,8430,0
|
|
20240719,171400,80151590,8430,8430,8430,8430,0
|
|
20240719,171300,80151590,8430,8430,8430,8430,0
|
|
20240719,171200,80151590,8430,8430,8430,8430,0
|
|
20240719,171100,80151590,8430,8430,8430,8430,0
|
|
20240719,171000,80151590,8430,8430,8430,8430,157
|
|
20240719,170900,80151590,8430,8430,8430,8430,0
|
|
20240719,170800,80151590,8430,8430,8430,8430,0
|
|
20240719,170700,80151590,8430,8430,8430,8430,0
|
|
20240719,170600,80151590,8430,8430,8430,8430,0
|
|
20240719,170500,80151590,8430,8430,8430,8430,0
|
|
20240719,170400,80151590,8430,8430,8430,8430,0
|
|
20240719,170300,80151590,8430,8430,8430,8430,0
|
|
20240719,170200,80151590,8430,8430,8430,8430,0
|
|
20240719,170100,80151590,8430,8430,8430,8430,0
|
|
20240719,170000,80151590,8430,8430,8430,8430,0
|
|
20240719,165900,80151590,8430,8430,8430,8430,0
|
|
20240719,165800,80151590,8430,8430,8430,8430,0
|
|
20240719,165700,80151590,8430,8430,8430,8430,0
|
|
20240719,165600,80151590,8430,8430,8430,8430,0
|
|
20240719,165500,80151590,8430,8430,8430,8430,0
|
|
20240719,165400,80151590,8430,8430,8430,8430,0
|
|
20240719,165300,80151590,8430,8430,8430,8430,0
|
|
20240719,165200,80151590,8430,8430,8430,8430,0
|
|
20240719,165100,80151590,8430,8430,8430,8430,0
|
|
20240719,165000,80151590,8430,8430,8430,8430,0
|
|
20240719,164900,80151590,8430,8430,8430,8430,0
|
|
20240719,164800,80151590,8430,8430,8430,8430,0
|
|
20240719,164700,80151590,8430,8430,8430,8430,0
|
|
20240719,164600,80151590,8430,8430,8430,8430,0
|
|
20240719,164500,80151590,8430,8430,8430,8430,0
|
|
20240719,164400,80151590,8430,8430,8430,8430,0
|
|
20240719,164300,80151590,8430,8430,8430,8430,0
|
|
20240719,164200,80151590,8430,8430,8430,8430,0
|
|
20240719,164100,80151590,8430,8430,8430,8430,0
|
|
20240719,164000,80151590,8430,8430,8430,8430,157
|
|
20240719,163900,80151590,8430,8430,8430,8430,0
|
|
20240719,163800,80151590,8430,8430,8430,8430,0
|
|
20240719,163700,80151590,8430,8430,8430,8430,0
|
|
20240719,163600,80151590,8430,8430,8430,8430,0
|
|
20240719,163500,80151590,8430,8430,8430,8430,0
|
|
20240719,163400,80151590,8430,8430,8430,8430,0
|
|
20240719,163300,80151590,8430,8430,8430,8430,0
|
|
20240719,163200,80151590,8430,8430,8430,8430,0
|
|
20240719,163100,80151590,8430,8430,8430,8430,0
|
|
20240719,163000,80151590,8430,8430,8430,8430,0
|
|
20240719,162900,80151590,8430,8430,8430,8430,0
|
|
20240719,162800,80151590,8430,8430,8430,8430,0
|
|
20240719,162700,80151590,8430,8430,8430,8430,0
|
|
20240719,162600,80151590,8430,8430,8430,8430,0
|
|
20240719,162500,80151590,8430,8430,8430,8430,0
|
|
20240719,162400,80151590,8430,8430,8430,8430,0
|
|
20240719,162300,80151590,8430,8430,8430,8430,0
|
|
20240719,162200,80151590,8430,8430,8430,8430,0
|
|
20240719,162100,80151590,8430,8430,8430,8430,0
|
|
20240719,162000,80151590,8430,8430,8430,8430,0
|
|
20240719,161900,80151590,8430,8430,8430,8430,0
|
|
20240719,161800,80151590,8430,8430,8430,8430,0
|
|
20240719,161700,80151590,8430,8430,8430,8430,0
|
|
20240719,161600,80151590,8430,8430,8430,8430,0
|
|
20240719,161500,80151590,8430,8430,8430,8430,0
|
|
20240719,161400,80151590,8430,8430,8430,8430,0
|
|
20240719,161300,80151590,8430,8430,8430,8430,0
|
|
20240719,161200,80151590,8430,8430,8430,8430,0
|
|
20240719,161100,80151590,8430,8430,8430,8430,0
|
|
20240719,161000,80151590,8430,8430,8430,8430,157
|
|
20240719,160900,80151590,8430,8430,8430,8430,0
|
|
20240719,160800,80151590,8430,8430,8430,8430,0
|
|
20240719,160700,80151590,8430,8430,8430,8430,0
|
|
20240719,160600,80151590,8430,8430,8430,8430,0
|
|
20240719,160500,80151590,8430,8430,8430,8430,0
|
|
20240719,160400,80151590,8430,8430,8430,8430,0
|
|
20240719,160300,80151590,8430,8430,8430,8430,0
|
|
20240719,160200,80151590,8430,8430,8430,8430,0
|
|
20240719,160100,80151590,8430,8430,8430,8430,0
|
|
20240719,160000,80151590,8430,8430,8430,8430,0
|
|
20240719,155900,80151590,8430,8430,8430,8430,0
|
|
20240719,155800,80151590,8430,8430,8430,8430,0
|
|
20240719,155700,80151590,8430,8430,8430,8430,0
|
|
20240719,155600,80151590,8430,8430,8430,8430,0
|
|
20240719,155500,80151590,8430,8430,8430,8430,0
|
|
20240719,155400,80151590,8430,8430,8430,8430,0
|
|
20240719,155300,80151590,8430,8430,8430,8430,0
|
|
20240719,155200,80151590,8430,8430,8430,8430,0
|
|
20240719,155100,80151590,8430,8430,8430,8430,0
|
|
20240719,155000,80151590,8430,8430,8430,8430,0
|
|
20240719,154900,80151590,8430,8430,8430,8430,0
|
|
20240719,154800,80151590,8430,8430,8430,8430,0
|
|
20240719,154700,80151590,8430,8430,8430,8430,0
|
|
20240719,154600,80151590,8430,8430,8430,8430,0
|
|
20240719,154500,80151590,8430,8430,8430,8430,0
|
|
20240719,154400,80151590,8430,8430,8430,8430,0
|
|
20240719,154300,80151590,8430,8430,8430,8430,0
|
|
20240719,154200,80151590,8430,8430,8430,8430,0
|
|
20240719,154100,80151590,8430,8430,8430,8430,0
|
|
20240719,154000,80151590,8430,8430,8430,8430,157
|
|
20240719,153900,80151590,8430,8430,8430,8430,0
|
|
20240719,153800,80151590,8430,8430,8430,8430,0
|
|
20240719,153700,80151590,8430,8430,8430,8430,0
|
|
20240719,153600,80151590,8430,8430,8430,8430,0
|
|
20240719,153500,80151590,8430,8430,8430,8430,0
|
|
20240719,153400,80151590,8430,8430,8430,8430,0
|
|
20240719,153300,80151590,8430,8430,8430,8430,0
|
|
20240719,153200,80151590,8430,8430,8430,8430,0
|
|
20240719,153100,80151590,8430,8430,8430,8430,0
|
|
20240719,153000,80151590,8430,8430,8430,8430,157
|
|
20240719,152900,78828080,8550,8550,8550,8550,0
|
|
20240719,152800,78828080,8550,8550,8550,8550,0
|
|
20240719,152700,78828080,8550,8550,8550,8550,0
|
|
20240719,152600,78828080,8550,8550,8550,8550,0
|
|
20240719,152500,78828080,8550,8550,8550,8550,0
|
|
20240719,152400,78828080,8550,8550,8550,8550,0
|
|
20240719,152300,78828080,8550,8550,8550,8550,0
|
|
20240719,152200,78828080,8550,8550,8550,8550,0
|
|
20240719,152100,78828080,8550,8550,8550,8550,0
|
|
20240719,152000,78828080,8550,8550,8550,8550,0
|
|
20240719,151900,78828080,8550,8550,8550,8550,1
|
|
20240719,151800,78819530,8500,8500,8500,8500,19
|
|
20240719,151700,78658030,8550,8550,8550,8550,0
|
|
20240719,151600,78658030,8550,8530,8550,8530,448
|
|
20240719,151500,74831050,8460,8460,8460,8460,5
|
|
20240719,151400,74788750,8550,8550,8550,8550,0
|
|
20240719,151300,74788750,8550,8550,8550,8550,0
|
|
20240719,151200,74788750,8550,8550,8550,8550,0
|
|
20240719,151100,74788750,8550,8550,8550,8550,0
|
|
20240719,151000,74788750,8550,8430,8550,8430,1910
|
|
20240719,150900,58551990,8420,8420,8420,8420,59
|
|
20240719,150800,58055210,8430,8430,8430,8430,0
|
|
20240719,150700,58055210,8430,8430,8430,8430,0
|
|
20240719,150600,58055210,8430,8430,8430,8430,1
|
|
20240719,150500,58046780,8420,8420,8420,8420,0
|
|
20240719,150400,58046780,8420,8420,8420,8420,0
|
|
20240719,150300,58046780,8420,8420,8420,8420,1
|
|
20240719,150200,58038360,8420,8420,8420,8420,0
|
|
20240719,150100,58038360,8420,8420,8420,8420,0
|
|
20240719,150000,58038360,8420,8420,8420,8420,0
|
|
20240719,145900,58038360,8420,8420,8420,8420,0
|
|
20240719,145800,58038360,8420,8420,8420,8420,1
|
|
20240719,145700,58029940,8420,8420,8420,8420,0
|
|
20240719,145600,58029940,8420,8420,8420,8420,0
|
|
20240719,145500,58029940,8420,8420,8420,8420,0
|
|
20240719,145400,58029940,8420,8420,8420,8420,0
|
|
20240719,145300,58029940,8420,8420,8420,8420,0
|
|
20240719,145200,58029940,8420,8420,8420,8420,0
|
|
20240719,145100,58029940,8420,8420,8420,8420,0
|
|
20240719,145000,58029940,8420,8410,8420,8410,532
|
|
20240719,144900,53552840,8410,8410,8410,8410,0
|
|
20240719,144800,53552840,8410,8410,8410,8410,0
|
|
20240719,144700,53552840,8410,8410,8410,8410,66
|
|
20240719,144600,52997780,8410,8410,8410,8410,0
|
|
20240719,144500,52997780,8410,8410,8410,8410,0
|
|
20240719,144400,52997780,8410,8410,8410,8410,0
|
|
20240719,144300,52997780,8410,8410,8410,8410,0
|
|
20240719,144200,52997780,8410,8410,8410,8410,0
|
|
20240719,144100,52997780,8410,8410,8410,8410,1
|
|
20240719,144000,52989370,8410,8410,8410,8410,0
|
|
20240719,143900,52989370,8410,8410,8410,8410,0
|
|
20240719,143800,52989370,8410,8410,8410,8410,0
|
|
20240719,143700,52989370,8410,8410,8410,8410,1
|
|
20240719,143600,52980960,8420,8420,8420,8420,0
|
|
20240719,143500,52980960,8420,8420,8420,8420,0
|
|
20240719,143400,52980960,8420,8420,8420,8420,0
|
|
20240719,143300,52980960,8420,8420,8420,8420,0
|
|
20240719,143200,52980960,8420,8420,8420,8420,0
|
|
20240719,143100,52980960,8420,8420,8420,8420,0
|
|
20240719,143000,52980960,8420,8420,8420,8420,0
|
|
20240719,142900,52980960,8420,8420,8420,8420,0
|
|
20240719,142800,52980960,8420,8420,8420,8420,0
|
|
20240719,142700,52980960,8420,8400,8420,8400,2
|
|
20240719,142600,52964140,8420,8420,8420,8420,0
|
|
20240719,142500,52964140,8420,8420,8420,8420,0
|
|
20240719,142400,52964140,8420,8420,8420,8420,1
|
|
20240719,142300,52955720,8390,8390,8390,8390,0
|
|
20240719,142200,52955720,8390,8390,8390,8390,297
|
|
20240719,142100,50463890,8400,8400,8400,8400,0
|
|
20240719,142000,50463890,8400,8400,8400,8400,9
|
|
20240719,141900,50388290,8400,8410,8410,8400,15
|
|
20240719,141800,50262250,8420,8420,8420,8420,5
|
|
20240719,141700,50220150,8420,8420,8420,8420,0
|
|
20240719,141600,50220150,8420,8420,8420,8420,0
|
|
20240719,141500,50220150,8420,8420,8420,8420,3
|
|
20240719,141400,50194890,8420,8420,8420,8420,0
|
|
20240719,141300,50194890,8420,8410,8420,8410,38
|
|
20240719,141200,49875130,8420,8420,8420,8420,36
|
|
20240719,141100,49572010,8400,8400,8400,8400,0
|
|
20240719,141000,49572010,8400,8400,8400,8400,0
|
|
20240719,140900,49572010,8400,8400,8400,8400,1
|
|
20240719,140800,49563610,8420,8400,8420,8400,2
|
|
20240719,140700,49546790,8400,8400,8400,8400,42
|
|
20240719,140600,49193990,8400,8400,8400,8400,0
|
|
20240719,140500,49193990,8400,8400,8400,8400,0
|
|
20240719,140400,49193990,8400,8400,8400,8400,0
|
|
20240719,140300,49193990,8400,8400,8400,8400,0
|
|
20240719,140200,49193990,8400,8400,8400,8400,0
|
|
20240719,140100,49193990,8400,8400,8400,8400,0
|
|
20240719,140000,49193990,8400,8400,8400,8400,0
|
|
20240719,135900,49193990,8400,8410,8410,8400,87
|
|
20240719,135800,48463080,8410,8410,8410,8410,2
|
|
20240719,135700,48446260,8410,8410,8410,8410,23
|
|
20240719,135600,48252830,8420,8420,8420,8420,0
|
|
20240719,135500,48252830,8420,8420,8420,8420,1
|
|
20240719,135400,48244410,8430,8430,8430,8430,0
|
|
20240719,135300,48244410,8430,8430,8430,8430,0
|
|
20240719,135200,48244410,8430,8430,8430,8430,0
|
|
20240719,135100,48244410,8430,8430,8430,8430,0
|
|
20240719,135000,48244410,8430,8430,8430,8430,0
|
|
20240719,134900,48244410,8430,8430,8430,8430,0
|
|
20240719,134800,48244410,8430,8430,8430,8430,1
|
|
20240719,134700,48235980,8430,8430,8430,8430,0
|
|
20240719,134600,48235980,8430,8430,8430,8430,0
|
|
20240719,134500,48235980,8430,8430,8430,8430,0
|
|
20240719,134400,48235980,8430,8430,8430,8430,0
|
|
20240719,134300,48235980,8430,8430,8430,8430,0
|
|
20240719,134200,48235980,8430,8430,8430,8430,0
|
|
20240719,134100,48235980,8430,8430,8430,8430,0
|
|
20240719,134000,48235980,8430,8430,8430,8430,0
|
|
20240719,133900,48235980,8430,8430,8430,8430,0
|
|
20240719,133800,48235980,8430,8430,8430,8430,57
|
|
20240719,133700,47755470,8430,8430,8430,8430,0
|
|
20240719,133600,47755470,8430,8430,8430,8430,30
|
|
20240719,133500,47502570,8430,8430,8430,8430,0
|
|
20240719,133400,47502570,8430,8430,8430,8430,10
|
|
20240719,133300,47418270,8400,8400,8400,8400,0
|
|
20240719,133200,47418270,8400,8400,8400,8400,0
|
|
20240719,133100,47418270,8400,8400,8400,8400,0
|
|
20240719,133000,47418270,8400,8400,8400,8400,0
|
|
20240719,132900,47418270,8400,8400,8400,8400,0
|
|
20240719,132800,47418270,8400,8400,8400,8400,1
|
|
20240719,132700,47409870,8400,8400,8400,8400,120
|
|
20240719,132600,46401870,8430,8430,8430,8430,0
|
|
20240719,132500,46401870,8430,8430,8430,8430,0
|
|
20240719,132400,46401870,8430,8430,8430,8430,0
|
|
20240719,132300,46401870,8430,8430,8430,8430,0
|
|
20240719,132200,46401870,8430,8430,8430,8430,0
|
|
20240719,132100,46401870,8430,8430,8430,8430,0
|
|
20240719,132000,46401870,8430,8430,8430,8430,0
|
|
20240719,131900,46401870,8430,8430,8430,8430,0
|
|
20240719,131800,46401870,8430,8430,8430,8430,0
|
|
20240719,131700,46401870,8430,8430,8430,8430,0
|
|
20240719,131600,46401870,8430,8430,8430,8430,9
|
|
20240719,131500,46326000,8430,8430,8430,8430,0
|
|
20240719,131400,46326000,8430,8430,8430,8430,0
|
|
20240719,131300,46326000,8430,8430,8430,8430,0
|
|
20240719,131200,46326000,8430,8430,8430,8430,0
|
|
20240719,131100,46326000,8430,8430,8430,8430,0
|
|
20240719,131000,46326000,8430,8430,8430,8430,0
|
|
20240719,130900,46326000,8430,8430,8430,8430,0
|
|
20240719,130800,46326000,8430,8430,8430,8430,0
|
|
20240719,130700,46326000,8430,8430,8430,8430,0
|
|
20240719,130600,46326000,8430,8430,8430,8430,0
|
|
20240719,130500,46326000,8430,8430,8430,8430,0
|
|
20240719,130400,46326000,8430,8430,8430,8430,13
|
|
20240719,130300,46216410,8430,8430,8430,8430,0
|
|
20240719,130200,46216410,8430,8430,8430,8430,0
|
|
20240719,130100,46216410,8430,8430,8430,8430,0
|
|
20240719,130000,46216410,8430,8430,8430,8430,0
|
|
20240719,125900,46216410,8430,8430,8430,8430,36
|
|
20240719,125800,45912930,8430,8430,8430,8430,0
|
|
20240719,125700,45912930,8430,8430,8430,8430,0
|
|
20240719,125600,45912930,8430,8430,8430,8430,0
|
|
20240719,125500,45912930,8430,8430,8430,8430,0
|
|
20240719,125400,45912930,8430,8410,8430,8410,117
|
|
20240719,125300,44928940,8410,8410,8410,8410,0
|
|
20240719,125200,44928940,8410,8410,8410,8410,0
|
|
20240719,125100,44928940,8410,8410,8410,8410,0
|
|
20240719,125000,44928940,8410,8410,8410,8410,0
|
|
20240719,124900,44928940,8410,8410,8410,8410,0
|
|
20240719,124800,44928940,8410,8410,8410,8410,0
|
|
20240719,124700,44928940,8410,8410,8410,8410,0
|
|
20240719,124600,44928940,8410,8410,8410,8410,0
|
|
20240719,124500,44928940,8410,8410,8410,8410,0
|
|
20240719,124400,44928940,8410,8410,8410,8410,0
|
|
20240719,124300,44928940,8410,8410,8410,8410,0
|
|
20240719,124200,44928940,8410,8410,8410,8410,0
|
|
20240719,124100,44928940,8410,8410,8410,8410,0
|
|
20240719,124000,44928940,8410,8410,8410,8410,0
|
|
20240719,123900,44928940,8410,8410,8410,8410,0
|
|
20240719,123800,44928940,8410,8410,8410,8410,0
|
|
20240719,123700,44928940,8410,8410,8410,8410,106
|
|
20240719,123600,44037480,8420,8420,8420,8420,0
|
|
20240719,123500,44037480,8420,8420,8420,8420,0
|
|
20240719,123400,44037480,8420,8420,8420,8420,0
|
|
20240719,123300,44037480,8420,8420,8420,8420,0
|
|
20240719,123200,44037480,8420,8420,8420,8420,0
|
|
20240719,123100,44037480,8420,8420,8420,8420,1
|
|
20240719,123000,44029060,8420,8420,8420,8420,3
|
|
20240719,122900,44003800,8410,8410,8410,8410,0
|
|
20240719,122800,44003800,8410,8410,8410,8410,0
|
|
20240719,122700,44003800,8410,8420,8420,8410,284
|
|
20240719,122600,41613310,8430,8430,8430,8430,2
|
|
20240719,122500,41596450,8430,8430,8430,8430,1
|
|
20240719,122400,41588020,8430,8430,8430,8430,1
|
|
20240719,122300,41579590,8440,8440,8440,8440,0
|
|
20240719,122200,41579590,8440,8440,8440,8440,0
|
|
20240719,122100,41579590,8440,8440,8440,8440,0
|
|
20240719,122000,41579590,8440,8440,8440,8440,0
|
|
20240719,121900,41579590,8440,8440,8440,8440,0
|
|
20240719,121800,41579590,8440,8440,8440,8440,0
|
|
20240719,121700,41579590,8440,8440,8440,8440,31
|
|
20240719,121600,41317950,8440,8440,8440,8440,0
|
|
20240719,121500,41317950,8440,8440,8440,8440,0
|
|
20240719,121400,41317950,8440,8440,8440,8440,0
|
|
20240719,121300,41317950,8440,8440,8440,8440,0
|
|
20240719,121200,41317950,8440,8440,8440,8440,1
|
|
20240719,121100,41309510,8450,8450,8450,8450,0
|
|
20240719,121000,41309510,8450,8450,8450,8450,0
|
|
20240719,120900,41309510,8450,8450,8450,8450,0
|
|
20240719,120800,41309510,8450,8450,8450,8450,0
|
|
20240719,120700,41309510,8450,8450,8450,8450,0
|
|
20240719,120600,41309510,8450,8450,8450,8450,0
|
|
20240719,120500,41309510,8450,8450,8450,8450,0
|
|
20240719,120400,41309510,8450,8450,8450,8450,0
|
|
20240719,120300,41309510,8450,8450,8450,8450,0
|
|
20240719,120200,41309510,8450,8450,8450,8450,20
|
|
20240719,120100,41140510,8450,8450,8450,8450,0
|
|
20240719,120000,41140510,8450,8450,8450,8450,0
|
|
20240719,115900,41140510,8450,8450,8450,8450,0
|
|
20240719,115800,41140510,8450,8450,8450,8450,0
|
|
20240719,115700,41140510,8450,8450,8450,8450,0
|
|
20240719,115600,41140510,8450,8450,8450,8450,0
|
|
20240719,115500,41140510,8450,8450,8450,8450,0
|
|
20240719,115400,41140510,8450,8450,8450,8450,0
|
|
20240719,115300,41140510,8450,8450,8450,8450,0
|
|
20240719,115200,41140510,8450,8450,8450,8450,0
|
|
20240719,115100,41140510,8450,8450,8450,8450,0
|
|
20240719,115000,41140510,8450,8450,8450,8450,0
|
|
20240719,114900,41140510,8450,8450,8450,8450,0
|
|
20240719,114800,41140510,8450,8450,8450,8450,0
|
|
20240719,114700,41140510,8450,8450,8450,8450,1
|
|
20240719,114600,41132060,8430,8430,8430,8430,0
|
|
20240719,114500,41132060,8430,8430,8430,8430,0
|
|
20240719,114400,41132060,8430,8430,8430,8430,0
|
|
20240719,114300,41132060,8430,8430,8430,8430,0
|
|
20240719,114200,41132060,8430,8430,8430,8430,1
|
|
20240719,114100,41123630,8450,8450,8450,8450,1
|
|
20240719,114000,41115180,8450,8450,8450,8450,0
|
|
20240719,113900,41115180,8450,8450,8450,8450,0
|
|
20240719,113800,41115180,8450,8450,8450,8450,0
|
|
20240719,113700,41115180,8450,8450,8450,8450,0
|
|
20240719,113600,41115180,8450,8450,8450,8450,0
|
|
20240719,113500,41115180,8450,8450,8450,8450,0
|
|
20240719,113400,41115180,8450,8450,8450,8450,0
|
|
20240719,113300,41115180,8450,8450,8450,8450,0
|
|
20240719,113200,41115180,8450,8450,8450,8450,0
|
|
20240719,113100,41115180,8450,8450,8450,8450,0
|
|
20240719,113000,41115180,8450,8450,8450,8450,0
|
|
20240719,112900,41115180,8450,8450,8450,8450,20
|
|
20240719,112800,40946180,8450,8450,8450,8450,1
|
|
20240719,112700,40937730,8450,8450,8450,8450,0
|
|
20240719,112600,40937730,8450,8450,8450,8450,0
|
|
20240719,112500,40937730,8450,8430,8450,8430,25
|
|
20240719,112400,40726860,8430,8430,8430,8430,0
|
|
20240719,112300,40726860,8430,8430,8430,8430,0
|
|
20240719,112200,40726860,8430,8430,8430,8430,0
|
|
20240719,112100,40726860,8430,8430,8430,8430,0
|
|
20240719,112000,40726860,8430,8430,8430,8430,0
|
|
20240719,111900,40726860,8430,8430,8430,8430,0
|
|
20240719,111800,40726860,8430,8430,8430,8430,0
|
|
20240719,111700,40726860,8430,8430,8430,8430,3
|
|
20240719,111600,40701570,8430,8430,8430,8430,1
|
|
20240719,111500,40693140,8430,8420,8430,8420,2
|
|
20240719,111400,40676290,8450,8450,8450,8450,0
|
|
20240719,111300,40676290,8450,8450,8450,8450,0
|
|
20240719,111200,40676290,8450,8450,8450,8450,0
|
|
20240719,111100,40676290,8450,8450,8450,8450,0
|
|
20240719,111000,40676290,8450,8450,8450,8450,0
|
|
20240719,110900,40676290,8450,8450,8450,8450,0
|
|
20240719,110800,40676290,8450,8450,8450,8450,0
|
|
20240719,110700,40676290,8450,8450,8450,8450,0
|
|
20240719,110600,40676290,8450,8450,8450,8450,0
|
|
20240719,110500,40676290,8450,8450,8450,8450,0
|
|
20240719,110400,40676290,8450,8450,8450,8450,0
|
|
20240719,110300,40676290,8450,8450,8450,8450,0
|
|
20240719,110200,40676290,8450,8450,8450,8450,0
|
|
20240719,110100,40676290,8450,8450,8450,8450,0
|
|
20240719,110000,40676290,8450,8430,8450,8430,25
|
|
20240719,105900,40465440,8430,8430,8430,8430,0
|
|
20240719,105800,40465440,8430,8430,8430,8430,0
|
|
20240719,105700,40465440,8430,8430,8430,8430,0
|
|
20240719,105600,40465440,8430,8430,8430,8430,0
|
|
20240719,105500,40465440,8430,8420,8430,8420,2
|
|
20240719,105400,40448590,8430,8430,8430,8430,0
|
|
20240719,105300,40448590,8430,8430,8430,8430,0
|
|
20240719,105200,40448590,8430,8430,8430,8430,5
|
|
20240719,105100,40406440,8420,8420,8420,8420,0
|
|
20240719,105000,40406440,8420,8420,8420,8420,2
|
|
20240719,104900,40389600,8430,8430,8430,8430,0
|
|
20240719,104800,40389600,8430,8430,8430,8430,0
|
|
20240719,104700,40389600,8430,8430,8430,8430,16
|
|
20240719,104600,40254720,8430,8430,8430,8430,0
|
|
20240719,104500,40254720,8430,8430,8430,8430,1
|
|
20240719,104400,40246290,8450,8450,8450,8450,0
|
|
20240719,104300,40246290,8450,8450,8450,8450,10
|
|
20240719,104200,40161790,8450,8450,8450,8450,0
|
|
20240719,104100,40161790,8450,8450,8450,8450,1
|
|
20240719,104000,40153340,8410,8410,8410,8410,0
|
|
20240719,103900,40153340,8410,8410,8410,8410,17
|
|
20240719,103800,40010370,8450,8450,8450,8450,0
|
|
20240719,103700,40010370,8450,8450,8450,8450,0
|
|
20240719,103600,40010370,8450,8450,8450,8450,0
|
|
20240719,103500,40010370,8450,8450,8450,8450,1
|
|
20240719,103400,40001920,8410,8410,8410,8410,150
|
|
20240719,103300,38740420,8450,8450,8450,8450,0
|
|
20240719,103200,38740420,8450,8450,8450,8450,0
|
|
20240719,103100,38740420,8450,8450,8450,8450,0
|
|
20240719,103000,38740420,8450,8450,8450,8450,0
|
|
20240719,102900,38740420,8450,8450,8450,8450,0
|
|
20240719,102800,38740420,8450,8440,8450,8440,593
|
|
20240719,102700,33735490,8440,8440,8440,8440,0
|
|
20240719,102600,33735490,8440,8440,8440,8440,0
|
|
20240719,102500,33735490,8440,8440,8440,8440,0
|
|
20240719,102400,33735490,8440,8440,8440,8440,0
|
|
20240719,102300,33735490,8440,8440,8440,8440,0
|
|
20240719,102200,33735490,8440,8440,8440,8440,0
|
|
20240719,102100,33735490,8440,8440,8440,8440,0
|
|
20240719,102000,33735490,8440,8440,8440,8440,1
|
|
20240719,101900,33727050,8440,8440,8440,8440,0
|
|
20240719,101800,33727050,8440,8440,8440,8440,0
|
|
20240719,101700,33727050,8440,8440,8440,8440,0
|
|
20240719,101600,33727050,8440,8440,8440,8440,0
|
|
20240719,101500,33727050,8440,8440,8440,8440,0
|
|
20240719,101400,33727050,8440,8440,8440,8440,0
|
|
20240719,101300,33727050,8440,8440,8440,8440,0
|
|
20240719,101200,33727050,8440,8430,8440,8430,25
|
|
20240719,101100,33516150,8440,8440,8440,8440,0
|
|
20240719,101000,33516150,8440,8440,8440,8440,0
|
|
20240719,100900,33516150,8440,8440,8440,8440,0
|
|
20240719,100800,33516150,8440,8410,8440,8410,1081
|
|
20240719,100700,24424910,8410,8410,8410,8410,125
|
|
20240719,100600,23373660,8440,8440,8440,8440,0
|
|
20240719,100500,23373660,8440,8440,8440,8440,0
|
|
20240719,100400,23373660,8440,8440,8440,8440,0
|
|
20240719,100300,23373660,8440,8440,8440,8440,0
|
|
20240719,100200,23373660,8440,8440,8440,8440,1
|
|
20240719,100100,23365220,8440,8440,8440,8440,0
|
|
20240719,100000,23365220,8440,8440,8440,8440,1
|
|
20240719,095900,23356780,8440,8440,8440,8440,0
|
|
20240719,095800,23356780,8440,8440,8440,8440,2
|
|
20240719,095700,23339900,8460,8460,8460,8460,0
|
|
20240719,095600,23339900,8460,8460,8460,8460,2
|
|
20240719,095500,23322980,8400,8400,8400,8400,0
|
|
20240719,095400,23322980,8400,8400,8400,8400,0
|
|
20240719,095300,23322980,8400,8400,8400,8400,9
|
|
20240719,095200,23247380,8470,8470,8470,8470,0
|
|
20240719,095100,23247380,8470,8470,8470,8470,0
|
|
20240719,095000,23247380,8470,8470,8470,8470,0
|
|
20240719,094900,23247380,8470,8470,8470,8470,0
|
|
20240719,094800,23247380,8470,8470,8470,8470,0
|
|
20240719,094700,23247380,8470,8470,8470,8470,0
|
|
20240719,094600,23247380,8470,8470,8470,8470,0
|
|
20240719,094500,23247380,8470,8470,8470,8470,1
|
|
20240719,094400,23238910,8420,8420,8420,8420,50
|
|
20240719,094300,22817910,8420,8420,8420,8420,1
|
|
20240719,094200,22809490,8380,8380,8380,8380,1
|
|
20240719,094100,22801110,8400,8400,8400,8400,0
|
|
20240719,094000,22801110,8400,8450,8450,8400,1318
|
|
20240719,093900,11718390,8500,8500,8500,8500,0
|
|
20240719,093800,11718390,8500,8500,8500,8500,0
|
|
20240719,093700,11718390,8500,8500,8500,8500,0
|
|
20240719,093600,11718390,8500,8500,8500,8500,0
|
|
20240719,093500,11718390,8500,8500,8500,8500,0
|
|
20240719,093400,11718390,8500,8500,8500,8500,0
|
|
20240719,093300,11718390,8500,8500,8500,8500,0
|
|
20240719,093200,11718390,8500,8500,8500,8500,0
|
|
20240719,093100,11718390,8500,8500,8500,8500,0
|
|
20240719,093000,11718390,8500,8500,8500,8500,50
|
|
20240719,092900,11293390,8500,8500,8500,8500,125
|
|
20240719,092800,10230890,8500,8500,8500,8500,1
|
|
20240719,092700,10222390,8420,8430,8430,8420,320
|
|
20240719,092600,7527440,8500,8500,8500,8500,0
|
|
20240719,092500,7527440,8500,8500,8500,8500,0
|
|
20240719,092400,7527440,8500,8500,8500,8500,1
|
|
20240719,092300,7518940,8440,8440,8440,8440,75
|
|
20240719,092200,6885940,8420,8420,8420,8420,1
|
|
20240719,092100,6877520,8420,8440,8440,8420,229
|
|
20240719,092000,4944840,8440,8450,8450,8440,110
|
|
20240719,091900,4015480,8500,8500,8500,8500,1
|
|
20240719,091800,4006980,8450,8450,8450,8450,2
|
|
20240719,091700,3990080,8450,8450,8450,8450,36
|
|
20240719,091600,3685880,8500,8500,8500,8500,1
|
|
20240719,091500,3677380,8450,8450,8450,8450,0
|
|
20240719,091400,3677380,8450,8450,8450,8450,0
|
|
20240719,091300,3677380,8450,8450,8450,8450,0
|
|
20240719,091200,3677380,8450,8530,8530,8450,305
|
|
20240719,091100,1099720,8540,8540,8540,8540,0
|
|
20240719,091000,1099720,8540,8490,8540,8490,13
|
|
20240719,090900,989300,8550,8550,8550,8550,0
|
|
20240719,090800,989300,8550,8550,8550,8550,0
|
|
20240719,090700,989300,8550,8550,8550,8550,0
|
|
20240719,090600,989300,8550,8550,8550,8550,1
|
|
20240719,090500,980750,8500,8500,8500,8500,0
|
|
20240719,090400,980750,8500,8500,8500,8500,0
|
|
20240719,090300,980750,8500,8500,8500,8500,0
|
|
20240719,090200,980750,8500,8500,8500,8500,0
|
|
20240719,090100,980750,8500,8500,8500,8500,0
|
|
20240719,090000,980750,8500,8550,8550,8500,115
|