745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,212200,247098150,10220,10220,10220,10220,2030
|
|
20240719,212100,247098150,10220,10220,10220,10220,0
|
|
20240719,212000,247098150,10220,10220,10220,10220,0
|
|
20240719,211900,247098150,10220,10220,10220,10220,0
|
|
20240719,211800,247098150,10220,10220,10220,10220,0
|
|
20240719,211700,247098150,10220,10220,10220,10220,0
|
|
20240719,211600,247098150,10220,10220,10220,10220,0
|
|
20240719,211500,247098150,10220,10220,10220,10220,0
|
|
20240719,211400,247098150,10220,10220,10220,10220,0
|
|
20240719,211300,247098150,10220,10220,10220,10220,0
|
|
20240719,211200,247098150,10220,10220,10220,10220,0
|
|
20240719,211100,247098150,10220,10220,10220,10220,0
|
|
20240719,211000,247098150,10220,10220,10220,10220,0
|
|
20240719,210900,247098150,10220,10220,10220,10220,0
|
|
20240719,210800,247098150,10220,10220,10220,10220,0
|
|
20240719,210700,247098150,10220,10220,10220,10220,0
|
|
20240719,210600,247098150,10220,10220,10220,10220,0
|
|
20240719,210500,247098150,10220,10220,10220,10220,0
|
|
20240719,210400,247098150,10220,10220,10220,10220,0
|
|
20240719,210300,247098150,10220,10220,10220,10220,0
|
|
20240719,210200,247098150,10220,10220,10220,10220,0
|
|
20240719,210100,247098150,10220,10220,10220,10220,0
|
|
20240719,210000,247098150,10220,10220,10220,10220,0
|
|
20240719,205900,247098150,10220,10220,10220,10220,0
|
|
20240719,205800,247098150,10220,10220,10220,10220,0
|
|
20240719,205700,247098150,10220,10220,10220,10220,0
|
|
20240719,205600,247098150,10220,10220,10220,10220,0
|
|
20240719,205500,247098150,10220,10220,10220,10220,0
|
|
20240719,205400,247098150,10220,10220,10220,10220,0
|
|
20240719,205300,247098150,10220,10220,10220,10220,0
|
|
20240719,205200,247098150,10220,10220,10220,10220,2030
|
|
20240719,205100,247098150,10220,10220,10220,10220,0
|
|
20240719,205000,247098150,10220,10220,10220,10220,0
|
|
20240719,204900,247098150,10220,10220,10220,10220,0
|
|
20240719,204800,247098150,10220,10220,10220,10220,0
|
|
20240719,204700,247098150,10220,10220,10220,10220,0
|
|
20240719,204600,247098150,10220,10220,10220,10220,0
|
|
20240719,204500,247098150,10220,10220,10220,10220,0
|
|
20240719,204400,247098150,10220,10220,10220,10220,0
|
|
20240719,204300,247098150,10220,10220,10220,10220,0
|
|
20240719,204200,247098150,10220,10220,10220,10220,0
|
|
20240719,204100,247098150,10220,10220,10220,10220,0
|
|
20240719,204000,247098150,10220,10220,10220,10220,0
|
|
20240719,203900,247098150,10220,10220,10220,10220,0
|
|
20240719,203800,247098150,10220,10220,10220,10220,0
|
|
20240719,203700,247098150,10220,10220,10220,10220,0
|
|
20240719,203600,247098150,10220,10220,10220,10220,0
|
|
20240719,203500,247098150,10220,10220,10220,10220,0
|
|
20240719,203400,247098150,10220,10220,10220,10220,0
|
|
20240719,203300,247098150,10220,10220,10220,10220,0
|
|
20240719,203200,247098150,10220,10220,10220,10220,0
|
|
20240719,203100,247098150,10220,10220,10220,10220,0
|
|
20240719,203000,247098150,10220,10220,10220,10220,0
|
|
20240719,202900,247098150,10220,10220,10220,10220,0
|
|
20240719,202800,247098150,10220,10220,10220,10220,0
|
|
20240719,202700,247098150,10220,10220,10220,10220,0
|
|
20240719,202600,247098150,10220,10220,10220,10220,0
|
|
20240719,202500,247098150,10220,10220,10220,10220,0
|
|
20240719,202400,247098150,10220,10220,10220,10220,0
|
|
20240719,202300,247098150,10220,10220,10220,10220,0
|
|
20240719,202200,247098150,10220,10220,10220,10220,2030
|
|
20240719,202100,247098150,10220,10220,10220,10220,0
|
|
20240719,202000,247098150,10220,10220,10220,10220,0
|
|
20240719,201900,247098150,10220,10220,10220,10220,0
|
|
20240719,201800,247098150,10220,10220,10220,10220,0
|
|
20240719,201700,247098150,10220,10220,10220,10220,0
|
|
20240719,201600,247098150,10220,10220,10220,10220,0
|
|
20240719,201500,247098150,10220,10220,10220,10220,0
|
|
20240719,201400,247098150,10220,10220,10220,10220,0
|
|
20240719,201300,247098150,10220,10220,10220,10220,0
|
|
20240719,201200,247098150,10220,10220,10220,10220,0
|
|
20240719,201100,247098150,10220,10220,10220,10220,0
|
|
20240719,201000,247098150,10220,10220,10220,10220,0
|
|
20240719,200900,247098150,10220,10220,10220,10220,0
|
|
20240719,200800,247098150,10220,10220,10220,10220,0
|
|
20240719,200700,247098150,10220,10220,10220,10220,0
|
|
20240719,200600,247098150,10220,10220,10220,10220,0
|
|
20240719,200500,247098150,10220,10220,10220,10220,0
|
|
20240719,200400,247098150,10220,10220,10220,10220,0
|
|
20240719,200300,247098150,10220,10220,10220,10220,0
|
|
20240719,200200,247098150,10220,10220,10220,10220,0
|
|
20240719,200100,247098150,10220,10220,10220,10220,0
|
|
20240719,200000,247098150,10220,10220,10220,10220,0
|
|
20240719,195900,247098150,10220,10220,10220,10220,0
|
|
20240719,195800,247098150,10220,10220,10220,10220,0
|
|
20240719,195700,247098150,10220,10220,10220,10220,0
|
|
20240719,195600,247098150,10220,10220,10220,10220,0
|
|
20240719,195500,247098150,10220,10220,10220,10220,0
|
|
20240719,195400,247098150,10220,10220,10220,10220,0
|
|
20240719,195300,247098150,10220,10220,10220,10220,0
|
|
20240719,195200,247098150,10220,10220,10220,10220,2030
|
|
20240719,195100,247098150,10220,10220,10220,10220,0
|
|
20240719,195000,247098150,10220,10220,10220,10220,0
|
|
20240719,194900,247098150,10220,10220,10220,10220,0
|
|
20240719,194800,247098150,10220,10220,10220,10220,0
|
|
20240719,194700,247098150,10220,10220,10220,10220,0
|
|
20240719,194600,247098150,10220,10220,10220,10220,0
|
|
20240719,194500,247098150,10220,10220,10220,10220,0
|
|
20240719,194400,247098150,10220,10220,10220,10220,0
|
|
20240719,194300,247098150,10220,10220,10220,10220,0
|
|
20240719,194200,247098150,10220,10220,10220,10220,0
|
|
20240719,194100,247098150,10220,10220,10220,10220,0
|
|
20240719,194000,247098150,10220,10220,10220,10220,0
|
|
20240719,193900,247098150,10220,10220,10220,10220,0
|
|
20240719,193800,247098150,10220,10220,10220,10220,0
|
|
20240719,193700,247098150,10220,10220,10220,10220,0
|
|
20240719,193600,247098150,10220,10220,10220,10220,0
|
|
20240719,193500,247098150,10220,10220,10220,10220,0
|
|
20240719,193400,247098150,10220,10220,10220,10220,0
|
|
20240719,193300,247098150,10220,10220,10220,10220,0
|
|
20240719,193200,247098150,10220,10220,10220,10220,0
|
|
20240719,193100,247098150,10220,10220,10220,10220,0
|
|
20240719,193000,247098150,10220,10220,10220,10220,0
|
|
20240719,192900,247098150,10220,10220,10220,10220,0
|
|
20240719,192800,247098150,10220,10220,10220,10220,0
|
|
20240719,192700,247098150,10220,10220,10220,10220,0
|
|
20240719,192600,247098150,10220,10220,10220,10220,0
|
|
20240719,192500,247098150,10220,10220,10220,10220,0
|
|
20240719,192400,247098150,10220,10220,10220,10220,0
|
|
20240719,192300,247098150,10220,10220,10220,10220,0
|
|
20240719,192200,247098150,10220,10220,10220,10220,2030
|
|
20240719,192100,247098150,10220,10220,10220,10220,0
|
|
20240719,192000,247098150,10220,10220,10220,10220,0
|
|
20240719,191900,247098150,10220,10220,10220,10220,0
|
|
20240719,191800,247098150,10220,10220,10220,10220,0
|
|
20240719,191700,247098150,10220,10220,10220,10220,0
|
|
20240719,191600,247098150,10220,10220,10220,10220,0
|
|
20240719,191500,247098150,10220,10220,10220,10220,0
|
|
20240719,191400,247098150,10220,10220,10220,10220,0
|
|
20240719,191300,247098150,10220,10220,10220,10220,0
|
|
20240719,191200,247098150,10220,10220,10220,10220,0
|
|
20240719,191100,247098150,10220,10220,10220,10220,0
|
|
20240719,191000,247098150,10220,10220,10220,10220,0
|
|
20240719,190900,247098150,10220,10220,10220,10220,0
|
|
20240719,190800,247098150,10220,10220,10220,10220,0
|
|
20240719,190700,247098150,10220,10220,10220,10220,0
|
|
20240719,190600,247098150,10220,10220,10220,10220,0
|
|
20240719,190500,247098150,10220,10220,10220,10220,0
|
|
20240719,190400,247098150,10220,10220,10220,10220,0
|
|
20240719,190300,247098150,10220,10220,10220,10220,0
|
|
20240719,190200,247098150,10220,10220,10220,10220,0
|
|
20240719,190100,247098150,10220,10220,10220,10220,0
|
|
20240719,190000,247098150,10220,10220,10220,10220,0
|
|
20240719,185900,247098150,10220,10220,10220,10220,0
|
|
20240719,185800,247098150,10220,10220,10220,10220,0
|
|
20240719,185700,247098150,10220,10220,10220,10220,0
|
|
20240719,185600,247098150,10220,10220,10220,10220,0
|
|
20240719,185500,247098150,10220,10220,10220,10220,0
|
|
20240719,185400,247098150,10220,10220,10220,10220,0
|
|
20240719,185300,247098150,10220,10220,10220,10220,0
|
|
20240719,185200,247098150,10220,10220,10220,10220,2030
|
|
20240719,185100,247098150,10220,10220,10220,10220,0
|
|
20240719,185000,247098150,10220,10220,10220,10220,0
|
|
20240719,184900,247098150,10220,10220,10220,10220,0
|
|
20240719,184800,247098150,10220,10220,10220,10220,0
|
|
20240719,184700,247098150,10220,10220,10220,10220,0
|
|
20240719,184600,247098150,10220,10220,10220,10220,0
|
|
20240719,184500,247098150,10220,10220,10220,10220,0
|
|
20240719,184400,247098150,10220,10220,10220,10220,0
|
|
20240719,184300,247098150,10220,10220,10220,10220,0
|
|
20240719,184200,247098150,10220,10220,10220,10220,0
|
|
20240719,184100,247098150,10220,10220,10220,10220,0
|
|
20240719,184000,247098150,10220,10220,10220,10220,0
|
|
20240719,183900,247098150,10220,10220,10220,10220,0
|
|
20240719,183800,247098150,10220,10220,10220,10220,0
|
|
20240719,183700,247098150,10220,10220,10220,10220,0
|
|
20240719,183600,247098150,10220,10220,10220,10220,0
|
|
20240719,183500,247098150,10220,10220,10220,10220,0
|
|
20240719,183400,247098150,10220,10220,10220,10220,0
|
|
20240719,183300,247098150,10220,10220,10220,10220,0
|
|
20240719,183200,247098150,10220,10220,10220,10220,0
|
|
20240719,183100,247098150,10220,10220,10220,10220,0
|
|
20240719,183000,247098150,10220,10220,10220,10220,0
|
|
20240719,182900,247098150,10220,10220,10220,10220,0
|
|
20240719,182800,247098150,10220,10220,10220,10220,0
|
|
20240719,182700,247098150,10220,10220,10220,10220,0
|
|
20240719,182600,247098150,10220,10220,10220,10220,0
|
|
20240719,182500,247098150,10220,10220,10220,10220,0
|
|
20240719,182400,247098150,10220,10220,10220,10220,0
|
|
20240719,182300,247098150,10220,10220,10220,10220,0
|
|
20240719,182200,247098150,10220,10220,10220,10220,2030
|
|
20240719,182100,247098150,10220,10220,10220,10220,0
|
|
20240719,182000,247098150,10220,10220,10220,10220,0
|
|
20240719,181900,247098150,10220,10220,10220,10220,0
|
|
20240719,181800,247098150,10220,10220,10220,10220,0
|
|
20240719,181700,247098150,10220,10220,10220,10220,0
|
|
20240719,181600,247098150,10220,10220,10220,10220,0
|
|
20240719,181500,247098150,10220,10220,10220,10220,0
|
|
20240719,181400,247098150,10220,10220,10220,10220,0
|
|
20240719,181300,247098150,10220,10220,10220,10220,0
|
|
20240719,181200,247098150,10220,10220,10220,10220,0
|
|
20240719,181100,247098150,10220,10220,10220,10220,0
|
|
20240719,181000,247098150,10220,10220,10220,10220,0
|
|
20240719,180900,247098150,10220,10220,10220,10220,0
|
|
20240719,180800,247098150,10220,10220,10220,10220,0
|
|
20240719,180700,247098150,10220,10220,10220,10220,0
|
|
20240719,180600,247098150,10220,10220,10220,10220,0
|
|
20240719,180500,247098150,10220,10220,10220,10220,0
|
|
20240719,180400,247098150,10220,10220,10220,10220,0
|
|
20240719,180300,247098150,10220,10220,10220,10220,0
|
|
20240719,180200,247098150,10220,10220,10220,10220,0
|
|
20240719,180100,247098150,10220,10220,10220,10220,0
|
|
20240719,180000,247098150,10220,10220,10220,10220,0
|
|
20240719,175900,247098150,10220,10220,10220,10220,0
|
|
20240719,175800,247098150,10220,10220,10220,10220,0
|
|
20240719,175700,247098150,10220,10220,10220,10220,0
|
|
20240719,175600,247098150,10220,10220,10220,10220,0
|
|
20240719,175500,247098150,10220,10220,10220,10220,0
|
|
20240719,175400,247098150,10220,10220,10220,10220,0
|
|
20240719,175300,247098150,10220,10220,10220,10220,0
|
|
20240719,175200,247098150,10220,10220,10220,10220,2030
|
|
20240719,175100,247098150,10220,10220,10220,10220,0
|
|
20240719,175000,247098150,10220,10220,10220,10220,0
|
|
20240719,174900,247098150,10220,10220,10220,10220,0
|
|
20240719,174800,247098150,10220,10220,10220,10220,0
|
|
20240719,174700,247098150,10220,10220,10220,10220,0
|
|
20240719,174600,247098150,10220,10220,10220,10220,0
|
|
20240719,174500,247098150,10220,10220,10220,10220,0
|
|
20240719,174400,247098150,10220,10220,10220,10220,0
|
|
20240719,174300,247098150,10220,10220,10220,10220,0
|
|
20240719,174200,247098150,10220,10220,10220,10220,0
|
|
20240719,174100,247098150,10220,10220,10220,10220,0
|
|
20240719,174000,247098150,10220,10220,10220,10220,0
|
|
20240719,173900,247098150,10220,10220,10220,10220,0
|
|
20240719,173800,247098150,10220,10220,10220,10220,0
|
|
20240719,173700,247098150,10220,10220,10220,10220,0
|
|
20240719,173600,247098150,10220,10220,10220,10220,0
|
|
20240719,173500,247098150,10220,10220,10220,10220,0
|
|
20240719,173400,247098150,10220,10220,10220,10220,0
|
|
20240719,173300,247098150,10220,10220,10220,10220,0
|
|
20240719,173200,247098150,10220,10220,10220,10220,0
|
|
20240719,173100,247098150,10220,10220,10220,10220,0
|
|
20240719,173000,247098150,10220,10220,10220,10220,0
|
|
20240719,172900,247098150,10220,10220,10220,10220,0
|
|
20240719,172800,247098150,10220,10220,10220,10220,0
|
|
20240719,172700,247098150,10220,10220,10220,10220,0
|
|
20240719,172600,247098150,10220,10220,10220,10220,0
|
|
20240719,172500,247098150,10220,10220,10220,10220,0
|
|
20240719,172400,247098150,10220,10220,10220,10220,0
|
|
20240719,172300,247098150,10220,10220,10220,10220,0
|
|
20240719,172200,247098150,10220,10220,10220,10220,2030
|
|
20240719,172100,247098150,10220,10220,10220,10220,0
|
|
20240719,172000,247098150,10220,10220,10220,10220,0
|
|
20240719,171900,247098150,10220,10220,10220,10220,0
|
|
20240719,171800,247098150,10220,10220,10220,10220,0
|
|
20240719,171700,247098150,10220,10220,10220,10220,0
|
|
20240719,171600,247098150,10220,10220,10220,10220,0
|
|
20240719,171500,247098150,10220,10220,10220,10220,0
|
|
20240719,171400,247098150,10220,10220,10220,10220,0
|
|
20240719,171300,247098150,10220,10220,10220,10220,0
|
|
20240719,171200,247098150,10220,10220,10220,10220,0
|
|
20240719,171100,247098150,10220,10220,10220,10220,0
|
|
20240719,171000,247098150,10220,10220,10220,10220,0
|
|
20240719,170900,247098150,10220,10220,10220,10220,0
|
|
20240719,170800,247098150,10220,10220,10220,10220,0
|
|
20240719,170700,247098150,10220,10220,10220,10220,0
|
|
20240719,170600,247098150,10220,10220,10220,10220,0
|
|
20240719,170500,247098150,10220,10220,10220,10220,0
|
|
20240719,170400,247098150,10220,10220,10220,10220,0
|
|
20240719,170300,247098150,10220,10220,10220,10220,0
|
|
20240719,170200,247098150,10220,10220,10220,10220,0
|
|
20240719,170100,247098150,10220,10220,10220,10220,0
|
|
20240719,170000,247098150,10220,10220,10220,10220,0
|
|
20240719,165900,247098150,10220,10220,10220,10220,0
|
|
20240719,165800,247098150,10220,10220,10220,10220,0
|
|
20240719,165700,247098150,10220,10220,10220,10220,0
|
|
20240719,165600,247098150,10220,10220,10220,10220,0
|
|
20240719,165500,247098150,10220,10220,10220,10220,0
|
|
20240719,165400,247098150,10220,10220,10220,10220,0
|
|
20240719,165300,247098150,10220,10220,10220,10220,0
|
|
20240719,165200,247098150,10220,10220,10220,10220,2030
|
|
20240719,165100,247098150,10220,10220,10220,10220,0
|
|
20240719,165000,247098150,10220,10220,10220,10220,0
|
|
20240719,164900,247098150,10220,10220,10220,10220,0
|
|
20240719,164800,247098150,10220,10220,10220,10220,0
|
|
20240719,164700,247098150,10220,10220,10220,10220,0
|
|
20240719,164600,247098150,10220,10220,10220,10220,0
|
|
20240719,164500,247098150,10220,10220,10220,10220,0
|
|
20240719,164400,247098150,10220,10220,10220,10220,0
|
|
20240719,164300,247098150,10220,10220,10220,10220,0
|
|
20240719,164200,247098150,10220,10220,10220,10220,0
|
|
20240719,164100,247098150,10220,10220,10220,10220,0
|
|
20240719,164000,247098150,10220,10220,10220,10220,0
|
|
20240719,163900,247098150,10220,10220,10220,10220,0
|
|
20240719,163800,247098150,10220,10220,10220,10220,0
|
|
20240719,163700,247098150,10220,10220,10220,10220,0
|
|
20240719,163600,247098150,10220,10220,10220,10220,0
|
|
20240719,163500,247098150,10220,10220,10220,10220,0
|
|
20240719,163400,247098150,10220,10220,10220,10220,0
|
|
20240719,163300,247098150,10220,10220,10220,10220,0
|
|
20240719,163200,247098150,10220,10220,10220,10220,0
|
|
20240719,163100,247098150,10220,10220,10220,10220,0
|
|
20240719,163000,247098150,10220,10220,10220,10220,0
|
|
20240719,162900,247098150,10220,10220,10220,10220,0
|
|
20240719,162800,247098150,10220,10220,10220,10220,0
|
|
20240719,162700,247098150,10220,10220,10220,10220,0
|
|
20240719,162600,247098150,10220,10220,10220,10220,0
|
|
20240719,162500,247098150,10220,10220,10220,10220,0
|
|
20240719,162400,247098150,10220,10220,10220,10220,0
|
|
20240719,162300,247098150,10220,10220,10220,10220,0
|
|
20240719,162200,247098150,10220,10220,10220,10220,2030
|
|
20240719,162100,247098150,10220,10220,10220,10220,0
|
|
20240719,162000,247098150,10220,10220,10220,10220,0
|
|
20240719,161900,247098150,10220,10220,10220,10220,0
|
|
20240719,161800,247098150,10220,10220,10220,10220,0
|
|
20240719,161700,247098150,10220,10220,10220,10220,0
|
|
20240719,161600,247098150,10220,10220,10220,10220,0
|
|
20240719,161500,247098150,10220,10220,10220,10220,0
|
|
20240719,161400,247098150,10220,10220,10220,10220,0
|
|
20240719,161300,247098150,10220,10220,10220,10220,0
|
|
20240719,161200,247098150,10220,10220,10220,10220,0
|
|
20240719,161100,247098150,10220,10220,10220,10220,0
|
|
20240719,161000,247098150,10220,10220,10220,10220,0
|
|
20240719,160900,247098150,10220,10220,10220,10220,0
|
|
20240719,160800,247098150,10220,10220,10220,10220,0
|
|
20240719,160700,247098150,10220,10220,10220,10220,0
|
|
20240719,160600,247098150,10220,10220,10220,10220,0
|
|
20240719,160500,247098150,10220,10220,10220,10220,0
|
|
20240719,160400,247098150,10220,10220,10220,10220,0
|
|
20240719,160300,247098150,10220,10220,10220,10220,0
|
|
20240719,160200,247098150,10220,10220,10220,10220,0
|
|
20240719,160100,247098150,10220,10220,10220,10220,0
|
|
20240719,160000,247098150,10220,10220,10220,10220,0
|
|
20240719,155900,247098150,10220,10220,10220,10220,0
|
|
20240719,155800,247098150,10220,10220,10220,10220,0
|
|
20240719,155700,247098150,10220,10220,10220,10220,0
|
|
20240719,155600,247098150,10220,10220,10220,10220,0
|
|
20240719,155500,247098150,10220,10220,10220,10220,0
|
|
20240719,155400,247098150,10220,10220,10220,10220,0
|
|
20240719,155300,247098150,10220,10220,10220,10220,0
|
|
20240719,155200,247098150,10220,10220,10220,10220,2030
|
|
20240719,155100,247098150,10220,10220,10220,10220,0
|
|
20240719,155000,247098150,10220,10220,10220,10220,0
|
|
20240719,154900,247098150,10220,10220,10220,10220,0
|
|
20240719,154800,247098150,10220,10220,10220,10220,0
|
|
20240719,154700,247098150,10220,10220,10220,10220,0
|
|
20240719,154600,247098150,10220,10220,10220,10220,0
|
|
20240719,154500,247098150,10220,10220,10220,10220,0
|
|
20240719,154400,247098150,10220,10220,10220,10220,0
|
|
20240719,154300,247098150,10220,10220,10220,10220,0
|
|
20240719,154200,247098150,10220,10220,10220,10220,0
|
|
20240719,154100,247098150,10220,10220,10220,10220,0
|
|
20240719,154000,247098150,10220,10220,10220,10220,0
|
|
20240719,153900,247098150,10220,10220,10220,10220,0
|
|
20240719,153800,247098150,10220,10220,10220,10220,0
|
|
20240719,153700,247098150,10220,10220,10220,10220,0
|
|
20240719,153600,247098150,10220,10220,10220,10220,0
|
|
20240719,153500,247098150,10220,10220,10220,10220,0
|
|
20240719,153400,247098150,10220,10220,10220,10220,0
|
|
20240719,153300,247098150,10220,10220,10220,10220,0
|
|
20240719,153200,247098150,10220,10220,10220,10220,0
|
|
20240719,153100,247098150,10220,10220,10220,10220,0
|
|
20240719,153000,247098150,10220,10220,10220,10220,2030
|
|
20240719,152900,226351550,10250,10250,10250,10250,0
|
|
20240719,152800,226351550,10250,10250,10250,10250,0
|
|
20240719,152700,226351550,10250,10250,10250,10250,0
|
|
20240719,152600,226351550,10250,10250,10250,10250,0
|
|
20240719,152500,226351550,10250,10250,10250,10250,0
|
|
20240719,152400,226351550,10250,10250,10250,10250,0
|
|
20240719,152300,226351550,10250,10250,10250,10250,0
|
|
20240719,152200,226351550,10250,10250,10250,10250,0
|
|
20240719,152100,226351550,10250,10250,10250,10250,0
|
|
20240719,152000,226351550,10250,10250,10250,10250,0
|
|
20240719,151900,226351550,10250,10250,10250,10220,1468
|
|
20240719,151800,211346760,10250,10250,10250,10250,10
|
|
20240719,151700,211244260,10260,10260,10260,10260,10
|
|
20240719,151600,211141660,10260,10240,10260,10240,27
|
|
20240719,151500,210864910,10250,10250,10250,10250,0
|
|
20240719,151400,210864910,10250,10250,10250,10250,1
|
|
20240719,151300,210854660,10230,10230,10230,10230,3
|
|
20240719,151200,210823970,10210,10210,10210,10210,0
|
|
20240719,151100,210823970,10210,10210,10210,10210,10
|
|
20240719,151000,210721870,10220,10220,10220,10210,28
|
|
20240719,150900,210435740,10220,10240,10240,10220,248
|
|
20240719,150800,207901160,10220,10220,10220,10220,685
|
|
20240719,150700,200900460,10220,10220,10220,10220,202
|
|
20240719,150600,198836020,10220,10240,10240,10220,1060
|
|
20240719,150500,187995100,10240,10240,10240,10240,41
|
|
20240719,150400,187575260,10240,10230,10240,10230,1002
|
|
20240719,150300,177324780,10230,10240,10240,10230,147
|
|
20240719,150200,175820890,10240,10240,10240,10240,2
|
|
20240719,150100,175800410,10240,10240,10240,10240,86
|
|
20240719,150000,174919770,10240,10250,10260,10230,203
|
|
20240719,145900,172841010,10260,10250,10260,10240,255
|
|
20240719,145800,170229430,10250,10260,10260,10250,3
|
|
20240719,145700,170198670,10240,10260,10260,10240,501
|
|
20240719,145600,165067660,10250,10250,10250,10250,241
|
|
20240719,145500,162597410,10260,10260,10260,10260,22
|
|
20240719,145400,162371690,10260,10260,10260,10260,100
|
|
20240719,145300,161345690,10260,10260,10260,10260,0
|
|
20240719,145200,161345690,10260,10260,10260,10260,107
|
|
20240719,145100,160247870,10260,10260,10260,10260,1
|
|
20240719,145000,160237610,10260,10260,10260,10260,0
|
|
20240719,144900,160237610,10260,10260,10280,10260,602
|
|
20240719,144800,154061070,10280,10270,10280,10270,458
|
|
20240719,144700,149356970,10260,10270,10270,10260,2
|
|
20240719,144600,149336440,10270,10270,10270,10270,0
|
|
20240719,144500,149336440,10270,10270,10270,10270,0
|
|
20240719,144400,149336440,10270,10270,10270,10270,0
|
|
20240719,144300,149336440,10270,10270,10270,10270,0
|
|
20240719,144200,149336440,10270,10270,10270,10270,1
|
|
20240719,144100,149326170,10250,10250,10250,10250,0
|
|
20240719,144000,149326170,10250,10250,10250,10250,0
|
|
20240719,143900,149326170,10250,10250,10250,10250,0
|
|
20240719,143800,149326170,10250,10250,10250,10250,0
|
|
20240719,143700,149326170,10250,10250,10250,10250,0
|
|
20240719,143600,149326170,10250,10250,10250,10250,0
|
|
20240719,143500,149326170,10250,10250,10250,10250,42
|
|
20240719,143400,148895670,10270,10270,10270,10270,0
|
|
20240719,143300,148895670,10270,10270,10270,10270,0
|
|
20240719,143200,148895670,10270,10270,10270,10270,1
|
|
20240719,143100,148885400,10250,10250,10250,10250,0
|
|
20240719,143000,148885400,10250,10250,10250,10250,20
|
|
20240719,142900,148680400,10250,10240,10250,10240,908
|
|
20240719,142800,139376400,10240,10240,10240,10240,190
|
|
20240719,142700,137430800,10250,10250,10250,10250,3
|
|
20240719,142600,137400050,10240,10240,10240,10240,0
|
|
20240719,142500,137400050,10240,10240,10240,10240,33
|
|
20240719,142400,137062130,10250,10250,10250,10250,0
|
|
20240719,142300,137062130,10250,10250,10250,10250,0
|
|
20240719,142200,137062130,10250,10250,10250,10250,0
|
|
20240719,142100,137062130,10250,10250,10250,10250,1
|
|
20240719,142000,137051880,10250,10270,10270,10250,325
|
|
20240719,141900,133720360,10270,10270,10270,10270,0
|
|
20240719,141800,133720360,10270,10270,10270,10270,0
|
|
20240719,141700,133720360,10270,10270,10270,10270,0
|
|
20240719,141600,133720360,10270,10270,10270,10270,0
|
|
20240719,141500,133720360,10270,10270,10270,10270,0
|
|
20240719,141400,133720360,10270,10270,10270,10270,0
|
|
20240719,141300,133720360,10270,10270,10270,10270,0
|
|
20240719,141200,133720360,10270,10270,10270,10270,0
|
|
20240719,141100,133720360,10270,10270,10270,10270,1
|
|
20240719,141000,133710090,10270,10270,10270,10270,0
|
|
20240719,140900,133710090,10270,10270,10270,10270,0
|
|
20240719,140800,133710090,10270,10260,10270,10260,50
|
|
20240719,140700,133196960,10260,10260,10260,10260,0
|
|
20240719,140600,133196960,10260,10250,10260,10250,47
|
|
20240719,140500,132714750,10240,10240,10240,10240,0
|
|
20240719,140400,132714750,10240,10240,10240,10240,0
|
|
20240719,140300,132714750,10240,10240,10240,10240,0
|
|
20240719,140200,132714750,10240,10240,10240,10240,33
|
|
20240719,140100,132376830,10240,10240,10240,10240,223
|
|
20240719,140000,130093310,10240,10240,10240,10240,0
|
|
20240719,135900,130093310,10240,10240,10240,10240,0
|
|
20240719,135800,130093310,10240,10240,10240,10240,0
|
|
20240719,135700,130093310,10240,10240,10240,10230,310
|
|
20240719,135600,126920010,10230,10250,10250,10230,313
|
|
20240719,135500,123716830,10260,10260,10260,10260,0
|
|
20240719,135400,123716830,10260,10260,10260,10260,0
|
|
20240719,135300,123716830,10260,10260,10260,10260,0
|
|
20240719,135200,123716830,10260,10260,10260,10260,0
|
|
20240719,135100,123716830,10260,10260,10260,10260,0
|
|
20240719,135000,123716830,10260,10260,10260,10260,0
|
|
20240719,134900,123716830,10260,10260,10260,10260,0
|
|
20240719,134800,123716830,10260,10260,10260,10260,20
|
|
20240719,134700,123511630,10260,10260,10260,10260,0
|
|
20240719,134600,123511630,10260,10260,10260,10260,0
|
|
20240719,134500,123511630,10260,10260,10260,10260,50
|
|
20240719,134400,122998630,10270,10270,10270,10270,0
|
|
20240719,134300,122998630,10270,10270,10270,10270,0
|
|
20240719,134200,122998630,10270,10270,10270,10270,75
|
|
20240719,134100,122228380,10280,10280,10280,10280,0
|
|
20240719,134000,122228380,10280,10280,10280,10280,0
|
|
20240719,133900,122228380,10280,10280,10280,10280,0
|
|
20240719,133800,122228380,10280,10280,10280,10280,1
|
|
20240719,133700,122218100,10280,10270,10280,10270,30
|
|
20240719,133600,121909930,10280,10280,10280,10280,0
|
|
20240719,133500,121909930,10280,10280,10280,10280,0
|
|
20240719,133400,121909930,10280,10280,10280,10280,0
|
|
20240719,133300,121909930,10280,10280,10280,10280,0
|
|
20240719,133200,121909930,10280,10280,10280,10280,0
|
|
20240719,133100,121909930,10280,10280,10280,10270,4
|
|
20240719,133000,121868830,10250,10230,10250,10230,115
|
|
20240719,132900,120692080,10280,10280,10280,10280,0
|
|
20240719,132800,120692080,10280,10280,10280,10280,0
|
|
20240719,132700,120692080,10280,10280,10280,10280,0
|
|
20240719,132600,120692080,10280,10280,10280,10280,0
|
|
20240719,132500,120692080,10280,10280,10280,10280,0
|
|
20240719,132400,120692080,10280,10280,10280,10280,0
|
|
20240719,132300,120692080,10280,10280,10280,10280,0
|
|
20240719,132200,120692080,10280,10280,10280,10280,100
|
|
20240719,132100,119664080,10280,10280,10280,10280,0
|
|
20240719,132000,119664080,10280,10260,10280,10230,201
|
|
20240719,131900,117606740,10280,10280,10280,10280,0
|
|
20240719,131800,117606740,10280,10280,10280,10280,7
|
|
20240719,131700,117534780,10280,10280,10280,10280,2
|
|
20240719,131600,117514220,10280,10280,10280,10280,5
|
|
20240719,131500,117462820,10280,10280,10280,10280,0
|
|
20240719,131400,117462820,10280,10280,10280,10280,1
|
|
20240719,131300,117452540,10280,10280,10280,10280,0
|
|
20240719,131200,117452540,10280,10280,10280,10280,1
|
|
20240719,131100,117442260,10270,10280,10280,10270,2
|
|
20240719,131000,117421710,10280,10280,10280,10280,0
|
|
20240719,130900,117421710,10280,10280,10280,10280,1
|
|
20240719,130800,117411430,10280,10280,10280,10280,1
|
|
20240719,130700,117401150,10270,10270,10270,10270,0
|
|
20240719,130600,117401150,10270,10270,10270,10270,0
|
|
20240719,130500,117401150,10270,10270,10270,10270,0
|
|
20240719,130400,117401150,10270,10270,10270,10270,0
|
|
20240719,130300,117401150,10270,10270,10270,10270,0
|
|
20240719,130200,117401150,10270,10270,10270,10270,0
|
|
20240719,130100,117401150,10270,10270,10270,10270,0
|
|
20240719,130000,117401150,10270,10270,10270,10270,10
|
|
20240719,125900,117298450,10280,10280,10280,10280,0
|
|
20240719,125800,117298450,10280,10280,10280,10280,0
|
|
20240719,125700,117298450,10280,10280,10280,10280,0
|
|
20240719,125600,117298450,10280,10280,10280,10280,0
|
|
20240719,125500,117298450,10280,10280,10280,10280,0
|
|
20240719,125400,117298450,10280,10280,10280,10280,0
|
|
20240719,125300,117298450,10280,10280,10280,10280,0
|
|
20240719,125200,117298450,10280,10280,10280,10280,0
|
|
20240719,125100,117298450,10280,10280,10280,10280,0
|
|
20240719,125000,117298450,10280,10280,10280,10280,5
|
|
20240719,124900,117247050,10280,10280,10280,10280,0
|
|
20240719,124800,117247050,10280,10280,10280,10280,0
|
|
20240719,124700,117247050,10280,10280,10280,10280,1
|
|
20240719,124600,117236770,10220,10240,10240,10220,306
|
|
20240719,124500,114107010,10240,10240,10240,10240,0
|
|
20240719,124400,114107010,10240,10240,10240,10240,72
|
|
20240719,124300,113369730,10240,10240,10240,10240,0
|
|
20240719,124200,113369730,10240,10240,10240,10240,0
|
|
20240719,124100,113369730,10240,10240,10240,10240,80
|
|
20240719,124000,112550530,10240,10250,10250,10240,104
|
|
20240719,123900,111485560,10250,10260,10260,10250,176
|
|
20240719,123800,109681540,10260,10260,10260,10260,0
|
|
20240719,123700,109681540,10260,10260,10260,10260,80
|
|
20240719,123600,108860740,10290,10290,10290,10290,0
|
|
20240719,123500,108860740,10290,10290,10290,10290,0
|
|
20240719,123400,108860740,10290,10290,10290,10290,0
|
|
20240719,123300,108860740,10290,10290,10290,10290,27
|
|
20240719,123200,108582910,10300,10300,10300,10300,0
|
|
20240719,123100,108582910,10300,10300,10300,10300,0
|
|
20240719,123000,108582910,10300,10300,10300,10300,0
|
|
20240719,122900,108582910,10300,10300,10300,10300,0
|
|
20240719,122800,108582910,10300,10300,10300,10300,0
|
|
20240719,122700,108582910,10300,10300,10300,10300,1
|
|
20240719,122600,108572610,10260,10260,10260,10260,0
|
|
20240719,122500,108572610,10260,10260,10260,10260,20
|
|
20240719,122400,108367410,10260,10260,10260,10260,0
|
|
20240719,122300,108367410,10260,10260,10260,10260,40
|
|
20240719,122200,107957010,10260,10260,10260,10260,0
|
|
20240719,122100,107957010,10260,10260,10260,10260,20
|
|
20240719,122000,107751810,10260,10260,10260,10260,30
|
|
20240719,121900,107444010,10260,10260,10260,10260,0
|
|
20240719,121800,107444010,10260,10260,10260,10260,0
|
|
20240719,121700,107444010,10260,10260,10260,10260,1
|
|
20240719,121600,107433750,10270,10270,10270,10270,5
|
|
20240719,121500,107382400,10270,10270,10270,10270,15
|
|
20240719,121400,107228350,10260,10260,10260,10260,57
|
|
20240719,121300,106643530,10270,10270,10270,10270,0
|
|
20240719,121200,106643530,10270,10270,10270,10270,41
|
|
20240719,121100,106222460,10270,10270,10270,10270,0
|
|
20240719,121000,106222460,10270,10270,10270,10270,8
|
|
20240719,120900,106140300,10270,10270,10270,10270,44
|
|
20240719,120800,105688420,10270,10270,10270,10270,0
|
|
20240719,120700,105688420,10270,10270,10270,10270,0
|
|
20240719,120600,105688420,10270,10270,10270,10270,246
|
|
20240719,120500,103162000,10260,10260,10260,10260,79
|
|
20240719,120400,102351460,10260,10260,10260,10260,0
|
|
20240719,120300,102351460,10260,10260,10260,10260,1
|
|
20240719,120200,102341200,10260,10260,10260,10260,8
|
|
20240719,120100,102259120,10260,10260,10260,10260,0
|
|
20240719,120000,102259120,10260,10260,10260,10260,0
|
|
20240719,115900,102259120,10260,10260,10260,10260,0
|
|
20240719,115800,102259120,10260,10260,10260,10260,50
|
|
20240719,115700,101746120,10260,10260,10260,10260,0
|
|
20240719,115600,101746120,10260,10260,10260,10260,0
|
|
20240719,115500,101746120,10260,10260,10260,10260,0
|
|
20240719,115400,101746120,10260,10260,10260,10260,0
|
|
20240719,115300,101746120,10260,10260,10260,10260,4
|
|
20240719,115200,101705080,10260,10260,10260,10260,1
|
|
20240719,115100,101694820,10270,10270,10270,10270,6
|
|
20240719,115000,101633200,10270,10270,10270,10270,0
|
|
20240719,114900,101633200,10270,10270,10270,10270,0
|
|
20240719,114800,101633200,10270,10270,10270,10270,0
|
|
20240719,114700,101633200,10270,10270,10270,10270,10
|
|
20240719,114600,101530500,10270,10270,10270,10270,0
|
|
20240719,114500,101530500,10270,10270,10270,10270,36
|
|
20240719,114400,101160780,10270,10270,10270,10270,0
|
|
20240719,114300,101160780,10270,10270,10270,10270,0
|
|
20240719,114200,101160780,10270,10270,10270,10270,0
|
|
20240719,114100,101160780,10270,10270,10270,10270,0
|
|
20240719,114000,101160780,10270,10270,10270,10270,0
|
|
20240719,113900,101160780,10270,10270,10270,10270,0
|
|
20240719,113800,101160780,10270,10270,10270,10270,0
|
|
20240719,113700,101160780,10270,10270,10270,10270,0
|
|
20240719,113600,101160780,10270,10270,10270,10270,0
|
|
20240719,113500,101160780,10270,10270,10270,10270,0
|
|
20240719,113400,101160780,10270,10270,10270,10270,0
|
|
20240719,113300,101160780,10270,10240,10270,10230,471
|
|
20240719,113200,96341860,10240,10240,10240,10240,0
|
|
20240719,113100,96341860,10240,10240,10240,10240,100
|
|
20240719,113000,95317860,10240,10250,10250,10240,120
|
|
20240719,112900,94088780,10240,10240,10240,10240,0
|
|
20240719,112800,94088780,10240,10240,10240,10240,0
|
|
20240719,112700,94088780,10240,10240,10240,10240,0
|
|
20240719,112600,94088780,10240,10240,10240,10240,0
|
|
20240719,112500,94088780,10240,10240,10240,10240,0
|
|
20240719,112400,94088780,10240,10240,10240,10240,0
|
|
20240719,112300,94088780,10240,10240,10240,10240,0
|
|
20240719,112200,94088780,10240,10240,10240,10240,0
|
|
20240719,112100,94088780,10240,10240,10240,10240,1
|
|
20240719,112000,94078540,10270,10270,10270,10270,0
|
|
20240719,111900,94078540,10270,10270,10270,10270,0
|
|
20240719,111800,94078540,10270,10270,10270,10270,1
|
|
20240719,111700,94068270,10270,10270,10270,10270,0
|
|
20240719,111600,94068270,10270,10240,10270,10220,599
|
|
20240719,111500,87942690,10270,10270,10270,10270,0
|
|
20240719,111400,87942690,10270,10270,10270,10270,0
|
|
20240719,111300,87942690,10270,10270,10270,10270,0
|
|
20240719,111200,87942690,10270,10270,10270,10270,0
|
|
20240719,111100,87942690,10270,10270,10270,10270,15
|
|
20240719,111000,87788640,10270,10270,10270,10270,0
|
|
20240719,110900,87788640,10270,10270,10270,10270,0
|
|
20240719,110800,87788640,10270,10270,10270,10270,0
|
|
20240719,110700,87788640,10270,10270,10270,10270,0
|
|
20240719,110600,87788640,10270,10230,10270,10230,107
|
|
20240719,110500,86693990,10230,10230,10230,10230,1
|
|
20240719,110400,86683760,10270,10270,10270,10270,50
|
|
20240719,110300,86170260,10270,10220,10270,10220,51
|
|
20240719,110200,85648990,10220,10220,10220,10220,100
|
|
20240719,110100,84626990,10220,10230,10230,10220,100
|
|
20240719,110000,83604930,10270,10270,10270,10270,0
|
|
20240719,105900,83604930,10270,10270,10270,10240,3
|
|
20240719,105800,83574150,10270,10220,10270,10220,305
|
|
20240719,105700,80456830,10220,10240,10240,10220,500
|
|
20240719,105600,75343540,10320,10320,10320,10320,0
|
|
20240719,105500,75343540,10320,10320,10320,10320,10
|
|
20240719,105400,75240340,10310,10310,10310,10310,8
|
|
20240719,105300,75157860,10310,10310,10310,10310,3
|
|
20240719,105200,75126930,10240,10240,10240,10240,507
|
|
20240719,105100,69935250,10240,10240,10240,10240,10
|
|
20240719,105000,69832850,10310,10310,10310,10310,0
|
|
20240719,104900,69832850,10310,10310,10310,10310,10
|
|
20240719,104800,69729750,10320,10320,10320,10320,0
|
|
20240719,104700,69729750,10320,10280,10320,10240,101
|
|
20240719,104600,68693990,10320,10320,10320,10320,0
|
|
20240719,104500,68693990,10320,10320,10320,10320,0
|
|
20240719,104400,68693990,10320,10320,10320,10320,0
|
|
20240719,104300,68693990,10320,10320,10320,10320,0
|
|
20240719,104200,68693990,10320,10320,10320,10320,0
|
|
20240719,104100,68693990,10320,10320,10320,10320,0
|
|
20240719,104000,68693990,10320,10320,10320,10320,0
|
|
20240719,103900,68693990,10320,10320,10320,10320,1
|
|
20240719,103800,68683670,10320,10320,10320,10320,1
|
|
20240719,103700,68673350,10320,10320,10320,10320,0
|
|
20240719,103600,68673350,10320,10320,10320,10320,1
|
|
20240719,103500,68663030,10330,10330,10330,10330,1
|
|
20240719,103400,68652700,10330,10330,10330,10330,0
|
|
20240719,103300,68652700,10330,10330,10330,10330,1
|
|
20240719,103200,68642370,10320,10320,10320,10320,0
|
|
20240719,103100,68642370,10320,10320,10320,10320,0
|
|
20240719,103000,68642370,10320,10320,10320,10320,15
|
|
20240719,102900,68487570,10320,10320,10320,10320,0
|
|
20240719,102800,68487570,10320,10320,10320,10320,0
|
|
20240719,102700,68487570,10320,10310,10320,10240,262
|
|
20240719,102600,65803000,10270,10270,10270,10270,0
|
|
20240719,102500,65803000,10270,10270,10270,10270,0
|
|
20240719,102400,65803000,10270,10270,10270,10270,0
|
|
20240719,102300,65803000,10270,10270,10270,10270,0
|
|
20240719,102200,65803000,10270,10270,10270,10270,10
|
|
20240719,102100,65700300,10270,10270,10270,10270,0
|
|
20240719,102000,65700300,10270,10300,10300,10270,400
|
|
20240719,101900,61591040,10340,10340,10340,10340,0
|
|
20240719,101800,61591040,10340,10340,10340,10340,0
|
|
20240719,101700,61591040,10340,10340,10340,10340,0
|
|
20240719,101600,61591040,10340,10340,10340,10340,1
|
|
20240719,101500,61580700,10270,10320,10320,10270,100
|
|
20240719,101400,60552490,10360,10360,10360,10360,0
|
|
20240719,101300,60552490,10360,10360,10360,10360,0
|
|
20240719,101200,60552490,10360,10310,10360,10310,26
|
|
20240719,101100,60283940,10310,10310,10310,10310,0
|
|
20240719,101000,60283940,10310,10310,10310,10310,5
|
|
20240719,100900,60232390,10310,10310,10310,10270,238
|
|
20240719,100800,57782290,10310,10310,10310,10310,0
|
|
20240719,100700,57782290,10310,10310,10310,10310,100
|
|
20240719,100600,56751290,10310,10310,10310,10310,0
|
|
20240719,100500,56751290,10310,10310,10310,10310,0
|
|
20240719,100400,56751290,10310,10310,10310,10310,11
|
|
20240719,100300,56637880,10310,10300,10310,10300,4
|
|
20240719,100200,56596660,10300,10310,10310,10300,9
|
|
20240719,100100,56503950,10320,10320,10320,10320,0
|
|
20240719,100000,56503950,10320,10320,10320,10320,0
|
|
20240719,095900,56503950,10320,10310,10320,10310,8
|
|
20240719,095800,56421450,10320,10320,10320,10320,1
|
|
20240719,095700,56411130,10320,10320,10320,10320,0
|
|
20240719,095600,56411130,10320,10300,10320,10270,204
|
|
20240719,095500,54311830,10310,10320,10320,10300,11
|
|
20240719,095400,54198500,10320,10320,10320,10320,1
|
|
20240719,095300,54188180,10310,10320,10320,10310,15
|
|
20240719,095200,54033480,10360,10360,10360,10360,0
|
|
20240719,095100,54033480,10360,10330,10360,10330,124
|
|
20240719,095000,52749860,10350,10350,10350,10350,0
|
|
20240719,094900,52749860,10350,10350,10350,10350,15
|
|
20240719,094800,52594610,10350,10350,10350,10350,0
|
|
20240719,094700,52594610,10350,10350,10350,10350,1
|
|
20240719,094600,52584260,10340,10340,10340,10340,0
|
|
20240719,094500,52584260,10340,10340,10340,10340,0
|
|
20240719,094400,52584260,10340,10340,10340,10340,2
|
|
20240719,094300,52563580,10360,10360,10360,10360,0
|
|
20240719,094200,52563580,10360,10360,10360,10360,0
|
|
20240719,094100,52563580,10360,10360,10360,10360,0
|
|
20240719,094000,52563580,10360,10360,10360,10360,0
|
|
20240719,093900,52563580,10360,10360,10360,10360,0
|
|
20240719,093800,52563580,10360,10360,10360,10360,0
|
|
20240719,093700,52563580,10360,10360,10360,10360,11
|
|
20240719,093600,52449620,10390,10390,10390,10390,0
|
|
20240719,093500,52449620,10390,10340,10390,10280,5
|
|
20240719,093400,52397990,10390,10390,10390,10390,0
|
|
20240719,093300,52397990,10390,10360,10390,10360,279
|
|
20240719,093200,49501550,10360,10360,10360,10360,1
|
|
20240719,093100,49491190,10390,10390,10390,10390,0
|
|
20240719,093000,49491190,10390,10380,10390,10380,21
|
|
20240719,092900,49273160,10420,10420,10420,10420,0
|
|
20240719,092800,49273160,10420,10420,10420,10420,0
|
|
20240719,092700,49273160,10420,10420,10420,10420,0
|
|
20240719,092600,49273160,10420,10420,10420,10420,0
|
|
20240719,092500,49273160,10420,10420,10420,10420,0
|
|
20240719,092400,49273160,10420,10420,10420,10420,0
|
|
20240719,092300,49273160,10420,10420,10420,10420,0
|
|
20240719,092200,49273160,10420,10350,10420,10350,96
|
|
20240719,092100,48278720,10350,10350,10350,10350,0
|
|
20240719,092000,48278720,10350,10320,10350,10320,80
|
|
20240719,091900,47451070,10320,10320,10320,10320,1
|
|
20240719,091800,47440750,10200,10250,10250,10200,912
|
|
20240719,091700,38107140,10320,10320,10320,10320,1
|
|
20240719,091600,38096820,10330,10330,10330,10330,18
|
|
20240719,091500,37910880,10330,10330,10330,10330,1
|
|
20240719,091400,37900550,10320,10320,10320,10320,0
|
|
20240719,091300,37900550,10320,10320,10320,10320,1
|
|
20240719,091200,37890230,10250,10250,10250,10240,601
|
|
20240719,091100,31735070,10250,10250,10250,10250,0
|
|
20240719,091000,31735070,10250,10300,10300,10250,30
|
|
20240719,090900,31427200,10290,10290,10290,10290,1
|
|
20240719,090800,31416910,10330,10330,10330,10330,2
|
|
20240719,090700,31396250,10240,10250,10250,10240,100
|
|
20240719,090600,30371710,10240,10240,10240,10240,34
|
|
20240719,090500,30023550,10290,10290,10290,10290,35
|
|
20240719,090400,29663400,10290,10290,10290,10290,1
|
|
20240719,090300,29653110,10290,10290,10290,10290,106
|
|
20240719,090200,28562370,10240,10230,10240,10180,1747
|
|
20240719,090100,10740760,10230,10290,10290,10230,442
|
|
20240719,090000,6197070,10290,10260,10290,10260,604
|