625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192200,199496600,4160,4160,4160,4160,3632
|
|
20240719,192100,199496600,4160,4160,4160,4160,0
|
|
20240719,192000,199496600,4160,4160,4160,4160,0
|
|
20240719,191900,199496600,4160,4160,4160,4160,0
|
|
20240719,191800,199496600,4160,4160,4160,4160,0
|
|
20240719,191700,199496600,4160,4160,4160,4160,0
|
|
20240719,191600,199496600,4160,4160,4160,4160,0
|
|
20240719,191500,199496600,4160,4160,4160,4160,0
|
|
20240719,191400,199496600,4160,4160,4160,4160,0
|
|
20240719,191300,199496600,4160,4160,4160,4160,0
|
|
20240719,191200,199496600,4160,4160,4160,4160,0
|
|
20240719,191100,199496600,4160,4160,4160,4160,0
|
|
20240719,191000,199496600,4160,4160,4160,4160,0
|
|
20240719,190900,199496600,4160,4160,4160,4160,0
|
|
20240719,190800,199496600,4160,4160,4160,4160,0
|
|
20240719,190700,199496600,4160,4160,4160,4160,0
|
|
20240719,190600,199496600,4160,4160,4160,4160,0
|
|
20240719,190500,199496600,4160,4160,4160,4160,0
|
|
20240719,190400,199496600,4160,4160,4160,4160,0
|
|
20240719,190300,199496600,4160,4160,4160,4160,0
|
|
20240719,190200,199496600,4160,4160,4160,4160,0
|
|
20240719,190100,199496600,4160,4160,4160,4160,0
|
|
20240719,190000,199496600,4160,4160,4160,4160,0
|
|
20240719,185900,199496600,4160,4160,4160,4160,0
|
|
20240719,185800,199496600,4160,4160,4160,4160,0
|
|
20240719,185700,199496600,4160,4160,4160,4160,0
|
|
20240719,185600,199496600,4160,4160,4160,4160,0
|
|
20240719,185500,199496600,4160,4160,4160,4160,0
|
|
20240719,185400,199496600,4160,4160,4160,4160,0
|
|
20240719,185300,199496600,4160,4160,4160,4160,0
|
|
20240719,185200,199496600,4160,4160,4160,4160,3632
|
|
20240719,185100,199496600,4160,4160,4160,4160,0
|
|
20240719,185000,199496600,4160,4160,4160,4160,0
|
|
20240719,184900,199496600,4160,4160,4160,4160,0
|
|
20240719,184800,199496600,4160,4160,4160,4160,0
|
|
20240719,184700,199496600,4160,4160,4160,4160,0
|
|
20240719,184600,199496600,4160,4160,4160,4160,0
|
|
20240719,184500,199496600,4160,4160,4160,4160,0
|
|
20240719,184400,199496600,4160,4160,4160,4160,0
|
|
20240719,184300,199496600,4160,4160,4160,4160,0
|
|
20240719,184200,199496600,4160,4160,4160,4160,0
|
|
20240719,184100,199496600,4160,4160,4160,4160,0
|
|
20240719,184000,199496600,4160,4160,4160,4160,0
|
|
20240719,183900,199496600,4160,4160,4160,4160,0
|
|
20240719,183800,199496600,4160,4160,4160,4160,0
|
|
20240719,183700,199496600,4160,4160,4160,4160,0
|
|
20240719,183600,199496600,4160,4160,4160,4160,0
|
|
20240719,183500,199496600,4160,4160,4160,4160,0
|
|
20240719,183400,199496600,4160,4160,4160,4160,0
|
|
20240719,183300,199496600,4160,4160,4160,4160,0
|
|
20240719,183200,199496600,4160,4160,4160,4160,0
|
|
20240719,183100,199496600,4160,4160,4160,4160,0
|
|
20240719,183000,199496600,4160,4160,4160,4160,0
|
|
20240719,182900,199496600,4160,4160,4160,4160,0
|
|
20240719,182800,199496600,4160,4160,4160,4160,0
|
|
20240719,182700,199496600,4160,4160,4160,4160,0
|
|
20240719,182600,199496600,4160,4160,4160,4160,0
|
|
20240719,182500,199496600,4160,4160,4160,4160,0
|
|
20240719,182400,199496600,4160,4160,4160,4160,0
|
|
20240719,182300,199496600,4160,4160,4160,4160,0
|
|
20240719,182200,199496600,4160,4160,4160,4160,3632
|
|
20240719,182100,199496600,4160,4160,4160,4160,0
|
|
20240719,182000,199496600,4160,4160,4160,4160,0
|
|
20240719,181900,199496600,4160,4160,4160,4160,0
|
|
20240719,181800,199496600,4160,4160,4160,4160,0
|
|
20240719,181700,199496600,4160,4160,4160,4160,0
|
|
20240719,181600,199496600,4160,4160,4160,4160,0
|
|
20240719,181500,199496600,4160,4160,4160,4160,0
|
|
20240719,181400,199496600,4160,4160,4160,4160,0
|
|
20240719,181300,199496600,4160,4160,4160,4160,0
|
|
20240719,181200,199496600,4160,4160,4160,4160,0
|
|
20240719,181100,199496600,4160,4160,4160,4160,0
|
|
20240719,181000,199496600,4160,4160,4160,4160,0
|
|
20240719,180900,199496600,4160,4160,4160,4160,0
|
|
20240719,180800,199496600,4160,4160,4160,4160,0
|
|
20240719,180700,199496600,4160,4160,4160,4160,0
|
|
20240719,180600,199496600,4160,4160,4160,4160,0
|
|
20240719,180500,199496600,4160,4160,4160,4160,0
|
|
20240719,180400,199496600,4160,4160,4160,4160,0
|
|
20240719,180300,199496600,4160,4160,4160,4160,0
|
|
20240719,180200,199496600,4160,4160,4160,4160,0
|
|
20240719,180100,199496600,4160,4160,4160,4160,0
|
|
20240719,180000,199496600,4160,4160,4160,4160,0
|
|
20240719,175900,199496600,4160,4160,4160,4160,0
|
|
20240719,175800,199496600,4160,4160,4160,4160,0
|
|
20240719,175700,199496600,4160,4160,4160,4160,0
|
|
20240719,175600,199496600,4160,4160,4160,4160,0
|
|
20240719,175500,199496600,4160,4160,4160,4160,0
|
|
20240719,175400,199496600,4160,4160,4160,4160,0
|
|
20240719,175300,199496600,4160,4160,4160,4160,0
|
|
20240719,175200,199496600,4160,4160,4160,4160,3632
|
|
20240719,175100,199496600,4160,4160,4160,4160,0
|
|
20240719,175000,199496600,4160,4160,4160,4160,0
|
|
20240719,174900,199496600,4160,4160,4160,4160,0
|
|
20240719,174800,199496600,4160,4160,4160,4160,0
|
|
20240719,174700,199496600,4160,4160,4160,4160,0
|
|
20240719,174600,199496600,4160,4160,4160,4160,0
|
|
20240719,174500,199496600,4160,4160,4160,4160,0
|
|
20240719,174400,199496600,4160,4160,4160,4160,0
|
|
20240719,174300,199496600,4160,4160,4160,4160,0
|
|
20240719,174200,199496600,4160,4160,4160,4160,0
|
|
20240719,174100,199496600,4160,4160,4160,4160,0
|
|
20240719,174000,199496600,4160,4160,4160,4160,0
|
|
20240719,173900,199496600,4160,4160,4160,4160,0
|
|
20240719,173800,199496600,4160,4160,4160,4160,0
|
|
20240719,173700,199496600,4160,4160,4160,4160,0
|
|
20240719,173600,199496600,4160,4160,4160,4160,0
|
|
20240719,173500,199496600,4160,4160,4160,4160,0
|
|
20240719,173400,199496600,4160,4160,4160,4160,0
|
|
20240719,173300,199496600,4160,4160,4160,4160,0
|
|
20240719,173200,199496600,4160,4160,4160,4160,0
|
|
20240719,173100,199496600,4160,4160,4160,4160,0
|
|
20240719,173000,199496600,4160,4160,4160,4160,0
|
|
20240719,172900,199496600,4160,4160,4160,4160,0
|
|
20240719,172800,199496600,4160,4160,4160,4160,0
|
|
20240719,172700,199496600,4160,4160,4160,4160,0
|
|
20240719,172600,199496600,4160,4160,4160,4160,0
|
|
20240719,172500,199496600,4160,4160,4160,4160,0
|
|
20240719,172400,199496600,4160,4160,4160,4160,0
|
|
20240719,172300,199496600,4160,4160,4160,4160,0
|
|
20240719,172200,199496600,4160,4160,4160,4160,3632
|
|
20240719,172100,199496600,4160,4160,4160,4160,0
|
|
20240719,172000,199496600,4160,4160,4160,4160,0
|
|
20240719,171900,199496600,4160,4160,4160,4160,0
|
|
20240719,171800,199496600,4160,4160,4160,4160,0
|
|
20240719,171700,199496600,4160,4160,4160,4160,0
|
|
20240719,171600,199496600,4160,4160,4160,4160,0
|
|
20240719,171500,199496600,4160,4160,4160,4160,0
|
|
20240719,171400,199496600,4160,4160,4160,4160,0
|
|
20240719,171300,199496600,4160,4160,4160,4160,0
|
|
20240719,171200,199496600,4160,4160,4160,4160,0
|
|
20240719,171100,199496600,4160,4160,4160,4160,0
|
|
20240719,171000,199496600,4160,4160,4160,4160,0
|
|
20240719,170900,199496600,4160,4160,4160,4160,0
|
|
20240719,170800,199496600,4160,4160,4160,4160,0
|
|
20240719,170700,199496600,4160,4160,4160,4160,0
|
|
20240719,170600,199496600,4160,4160,4160,4160,0
|
|
20240719,170500,199496600,4160,4160,4160,4160,0
|
|
20240719,170400,199496600,4160,4160,4160,4160,0
|
|
20240719,170300,199496600,4160,4160,4160,4160,0
|
|
20240719,170200,199496600,4160,4160,4160,4160,0
|
|
20240719,170100,199496600,4160,4160,4160,4160,0
|
|
20240719,170000,199496600,4160,4160,4160,4160,0
|
|
20240719,165900,199496600,4160,4160,4160,4160,0
|
|
20240719,165800,199496600,4160,4160,4160,4160,0
|
|
20240719,165700,199496600,4160,4160,4160,4160,0
|
|
20240719,165600,199496600,4160,4160,4160,4160,0
|
|
20240719,165500,199496600,4160,4160,4160,4160,0
|
|
20240719,165400,199496600,4160,4160,4160,4160,0
|
|
20240719,165300,199496600,4160,4160,4160,4160,0
|
|
20240719,165200,199496600,4160,4160,4160,4160,3632
|
|
20240719,165100,199496600,4160,4160,4160,4160,0
|
|
20240719,165000,199496600,4160,4160,4160,4160,0
|
|
20240719,164900,199496600,4160,4160,4160,4160,0
|
|
20240719,164800,199496600,4160,4160,4160,4160,0
|
|
20240719,164700,199496600,4160,4160,4160,4160,0
|
|
20240719,164600,199496600,4160,4160,4160,4160,0
|
|
20240719,164500,199496600,4160,4160,4160,4160,0
|
|
20240719,164400,199496600,4160,4160,4160,4160,0
|
|
20240719,164300,199496600,4160,4160,4160,4160,0
|
|
20240719,164200,199496600,4160,4160,4160,4160,0
|
|
20240719,164100,199496600,4160,4160,4160,4160,0
|
|
20240719,164000,199496600,4160,4160,4160,4160,0
|
|
20240719,163900,199496600,4160,4160,4160,4160,0
|
|
20240719,163800,199496600,4160,4160,4160,4160,0
|
|
20240719,163700,199496600,4160,4160,4160,4160,0
|
|
20240719,163600,199496600,4160,4160,4160,4160,0
|
|
20240719,163500,199496600,4160,4160,4160,4160,0
|
|
20240719,163400,199496600,4160,4160,4160,4160,0
|
|
20240719,163300,199496600,4160,4160,4160,4160,0
|
|
20240719,163200,199496600,4160,4160,4160,4160,0
|
|
20240719,163100,199496600,4160,4160,4160,4160,0
|
|
20240719,163000,199496600,4160,4160,4160,4160,0
|
|
20240719,162900,199496600,4160,4160,4160,4160,0
|
|
20240719,162800,199496600,4160,4160,4160,4160,0
|
|
20240719,162700,199496600,4160,4160,4160,4160,0
|
|
20240719,162600,199496600,4160,4160,4160,4160,0
|
|
20240719,162500,199496600,4160,4160,4160,4160,0
|
|
20240719,162400,199496600,4160,4160,4160,4160,0
|
|
20240719,162300,199496600,4160,4160,4160,4160,0
|
|
20240719,162200,199496600,4160,4160,4160,4160,3632
|
|
20240719,162100,199496600,4160,4160,4160,4160,0
|
|
20240719,162000,199496600,4160,4160,4160,4160,0
|
|
20240719,161900,199496600,4160,4160,4160,4160,0
|
|
20240719,161800,199496600,4160,4160,4160,4160,0
|
|
20240719,161700,199496600,4160,4160,4160,4160,0
|
|
20240719,161600,199496600,4160,4160,4160,4160,0
|
|
20240719,161500,199496600,4160,4160,4160,4160,0
|
|
20240719,161400,199496600,4160,4160,4160,4160,0
|
|
20240719,161300,199496600,4160,4160,4160,4160,0
|
|
20240719,161200,199496600,4160,4160,4160,4160,0
|
|
20240719,161100,199496600,4160,4160,4160,4160,0
|
|
20240719,161000,199496600,4160,4160,4160,4160,0
|
|
20240719,160900,199496600,4160,4160,4160,4160,0
|
|
20240719,160800,199496600,4160,4160,4160,4160,0
|
|
20240719,160700,199496600,4160,4160,4160,4160,0
|
|
20240719,160600,199496600,4160,4160,4160,4160,0
|
|
20240719,160500,199496600,4160,4160,4160,4160,0
|
|
20240719,160400,199496600,4160,4160,4160,4160,0
|
|
20240719,160300,199496600,4160,4160,4160,4160,0
|
|
20240719,160200,199496600,4160,4160,4160,4160,0
|
|
20240719,160100,199496600,4160,4160,4160,4160,0
|
|
20240719,160000,199496600,4160,4160,4160,4160,0
|
|
20240719,155900,199496600,4160,4160,4160,4160,0
|
|
20240719,155800,199496600,4160,4160,4160,4160,0
|
|
20240719,155700,199496600,4160,4160,4160,4160,0
|
|
20240719,155600,199496600,4160,4160,4160,4160,0
|
|
20240719,155500,199496600,4160,4160,4160,4160,0
|
|
20240719,155400,199496600,4160,4160,4160,4160,0
|
|
20240719,155300,199496600,4160,4160,4160,4160,0
|
|
20240719,155200,199496600,4160,4160,4160,4160,3632
|
|
20240719,155100,199496600,4160,4160,4160,4160,0
|
|
20240719,155000,199496600,4160,4160,4160,4160,0
|
|
20240719,154900,199496600,4160,4160,4160,4160,0
|
|
20240719,154800,199496600,4160,4160,4160,4160,0
|
|
20240719,154700,199496600,4160,4160,4160,4160,0
|
|
20240719,154600,199496600,4160,4160,4160,4160,0
|
|
20240719,154500,199496600,4160,4160,4160,4160,0
|
|
20240719,154400,199496600,4160,4160,4160,4160,0
|
|
20240719,154300,199496600,4160,4160,4160,4160,0
|
|
20240719,154200,199496600,4160,4160,4160,4160,0
|
|
20240719,154100,199496600,4160,4160,4160,4160,0
|
|
20240719,154000,199496600,4160,4160,4160,4160,0
|
|
20240719,153900,199496600,4160,4160,4160,4160,0
|
|
20240719,153800,199496600,4160,4160,4160,4160,0
|
|
20240719,153700,199496600,4160,4160,4160,4160,0
|
|
20240719,153600,199496600,4160,4160,4160,4160,0
|
|
20240719,153500,199496600,4160,4160,4160,4160,0
|
|
20240719,153400,199496600,4160,4160,4160,4160,0
|
|
20240719,153300,199496600,4160,4160,4160,4160,0
|
|
20240719,153200,199496600,4160,4160,4160,4160,0
|
|
20240719,153100,199496600,4160,4160,4160,4160,0
|
|
20240719,153000,199496600,4160,4160,4160,4160,3632
|
|
20240719,152900,184387480,4175,4175,4175,4175,0
|
|
20240719,152800,184387480,4175,4175,4175,4175,0
|
|
20240719,152700,184387480,4175,4175,4175,4175,0
|
|
20240719,152600,184387480,4175,4175,4175,4175,0
|
|
20240719,152500,184387480,4175,4175,4175,4175,0
|
|
20240719,152400,184387480,4175,4175,4175,4175,0
|
|
20240719,152300,184387480,4175,4175,4175,4175,0
|
|
20240719,152200,184387480,4175,4175,4175,4175,0
|
|
20240719,152100,184387480,4175,4175,4175,4175,0
|
|
20240719,152000,184387480,4175,4175,4175,4175,0
|
|
20240719,151900,184387480,4175,4165,4175,4160,38
|
|
20240719,151800,184229155,4175,4175,4175,4175,0
|
|
20240719,151700,184229155,4175,4160,4175,4160,20
|
|
20240719,151600,184145940,4160,4170,4170,4160,4952
|
|
20240719,151500,163522985,4180,4180,4180,4180,0
|
|
20240719,151400,163522985,4180,4180,4180,4180,0
|
|
20240719,151300,163522985,4180,4180,4180,4180,0
|
|
20240719,151200,163522985,4180,4180,4180,4180,0
|
|
20240719,151100,163522985,4180,4180,4180,4180,0
|
|
20240719,151000,163522985,4180,4180,4180,4180,0
|
|
20240719,150900,163522985,4180,4170,4180,4170,9
|
|
20240719,150800,163485445,4170,4170,4170,4170,500
|
|
20240719,150700,161400445,4170,4170,4170,4170,52
|
|
20240719,150600,161183605,4170,4170,4170,4170,2445
|
|
20240719,150500,150987955,4180,4180,4180,4180,0
|
|
20240719,150400,150987955,4180,4180,4180,4180,1
|
|
20240719,150300,150983775,4175,4175,4175,4175,8
|
|
20240719,150200,150950375,4170,4170,4170,4170,0
|
|
20240719,150100,150950375,4170,4170,4170,4170,0
|
|
20240719,150000,150950375,4170,4170,4170,4170,0
|
|
20240719,145900,150950375,4170,4170,4170,4170,0
|
|
20240719,145800,150950375,4170,4170,4170,4170,34
|
|
20240719,145700,150808595,4170,4170,4170,4170,0
|
|
20240719,145600,150808595,4170,4170,4170,4170,0
|
|
20240719,145500,150808595,4170,4170,4170,4170,974
|
|
20240719,145400,146747015,4170,4170,4170,4170,76
|
|
20240719,145300,146430095,4180,4180,4180,4180,50
|
|
20240719,145200,146221095,4180,4180,4180,4180,1
|
|
20240719,145100,146216915,4170,4170,4170,4170,0
|
|
20240719,145000,146216915,4170,4160,4170,4160,832
|
|
20240719,144900,142751475,4160,4160,4160,4160,184
|
|
20240719,144800,141986035,4160,4160,4160,4160,0
|
|
20240719,144700,141986035,4160,4160,4160,4160,100
|
|
20240719,144600,141570035,4170,4170,4170,4170,1
|
|
20240719,144500,141565865,4160,4160,4160,4160,170
|
|
20240719,144400,140858665,4160,4165,4165,4160,1000
|
|
20240719,144300,136698240,4170,4170,4170,4170,1
|
|
20240719,144200,136694070,4165,4160,4165,4160,437
|
|
20240719,144100,134875790,4160,4160,4160,4160,810
|
|
20240719,144000,131506190,4160,4160,4160,4160,1
|
|
20240719,143900,131502030,4160,4160,4160,4160,1
|
|
20240719,143800,131497870,4155,4155,4155,4155,1181
|
|
20240719,143700,126590815,4160,4160,4160,4160,1
|
|
20240719,143600,126586655,4160,4160,4160,4160,0
|
|
20240719,143500,126586655,4160,4160,4160,4160,1
|
|
20240719,143400,126582495,4155,4155,4155,4155,0
|
|
20240719,143300,126582495,4155,4155,4155,4155,0
|
|
20240719,143200,126582495,4155,4155,4155,4155,0
|
|
20240719,143100,126582495,4155,4155,4155,4155,30
|
|
20240719,143000,126457845,4160,4160,4160,4160,0
|
|
20240719,142900,126457845,4160,4155,4160,4155,280
|
|
20240719,142800,125294440,4155,4155,4155,4155,0
|
|
20240719,142700,125294440,4155,4155,4155,4155,0
|
|
20240719,142600,125294440,4155,4155,4155,4155,1
|
|
20240719,142500,125290285,4150,4150,4150,4150,26
|
|
20240719,142400,125182385,4155,4155,4155,4155,0
|
|
20240719,142300,125182385,4155,4155,4155,4155,0
|
|
20240719,142200,125182385,4155,4155,4155,4155,0
|
|
20240719,142100,125182385,4155,4155,4155,4155,0
|
|
20240719,142000,125182385,4155,4155,4155,4155,0
|
|
20240719,141900,125182385,4155,4155,4155,4155,1
|
|
20240719,141800,125178230,4150,4150,4150,4150,294
|
|
20240719,141700,123958130,4150,4150,4150,4150,419
|
|
20240719,141600,122219280,4155,4155,4155,4155,0
|
|
20240719,141500,122219280,4155,4155,4155,4155,100
|
|
20240719,141400,121803780,4155,4155,4155,4155,10
|
|
20240719,141300,121762230,4155,4155,4155,4155,47
|
|
20240719,141200,121566945,4155,4155,4155,4155,0
|
|
20240719,141100,121566945,4155,4155,4155,4155,86
|
|
20240719,141000,121209615,4155,4155,4155,4155,0
|
|
20240719,140900,121209615,4155,4155,4155,4155,0
|
|
20240719,140800,121209615,4155,4155,4155,4155,240
|
|
20240719,140700,120212415,4155,4155,4155,4155,0
|
|
20240719,140600,120212415,4155,4155,4155,4155,3
|
|
20240719,140500,120199950,4155,4155,4155,4155,0
|
|
20240719,140400,120199950,4155,4155,4155,4155,10
|
|
20240719,140300,120158400,4155,4155,4155,4155,1
|
|
20240719,140200,120154245,4150,4150,4150,4150,0
|
|
20240719,140100,120154245,4150,4150,4150,4150,15
|
|
20240719,140000,120091995,4150,4150,4150,4150,0
|
|
20240719,135900,120091995,4150,4150,4150,4150,0
|
|
20240719,135800,120091995,4150,4150,4150,4150,539
|
|
20240719,135700,117855145,4155,4155,4155,4155,0
|
|
20240719,135600,117855145,4155,4155,4155,4155,0
|
|
20240719,135500,117855145,4155,4155,4155,4155,0
|
|
20240719,135400,117855145,4155,4155,4155,4155,0
|
|
20240719,135300,117855145,4155,4155,4155,4155,0
|
|
20240719,135200,117855145,4155,4155,4155,4155,1
|
|
20240719,135100,117850990,4150,4150,4150,4150,0
|
|
20240719,135000,117850990,4150,4150,4150,4150,0
|
|
20240719,134900,117850990,4150,4155,4155,4150,1050
|
|
20240719,134800,113493240,4155,4155,4155,4155,0
|
|
20240719,134700,113493240,4155,4155,4155,4155,0
|
|
20240719,134600,113493240,4155,4155,4155,4155,2
|
|
20240719,134500,113484930,4155,4150,4155,4150,61
|
|
20240719,134400,113231775,4155,4155,4155,4155,946
|
|
20240719,134300,109301145,4160,4160,4160,4160,0
|
|
20240719,134200,109301145,4160,4160,4160,4160,0
|
|
20240719,134100,109301145,4160,4160,4160,4160,0
|
|
20240719,134000,109301145,4160,4160,4160,4160,0
|
|
20240719,133900,109301145,4160,4160,4160,4160,1020
|
|
20240719,133800,105057945,4155,4155,4155,4155,59
|
|
20240719,133700,104812800,4160,4160,4160,4160,1000
|
|
20240719,133600,100652800,4165,4165,4165,4165,0
|
|
20240719,133500,100652800,4165,4160,4165,4160,3
|
|
20240719,133400,100640315,4160,4160,4160,4160,500
|
|
20240719,133300,98560315,4160,4160,4160,4160,0
|
|
20240719,133200,98560315,4160,4160,4160,4160,0
|
|
20240719,133100,98560315,4160,4160,4160,4160,0
|
|
20240719,133000,98560315,4160,4160,4160,4160,0
|
|
20240719,132900,98560315,4160,4160,4160,4160,9
|
|
20240719,132800,98522875,4160,4160,4160,4160,1
|
|
20240719,132700,98518715,4150,4150,4150,4150,0
|
|
20240719,132600,98518715,4150,4150,4150,4150,654
|
|
20240719,132500,95804615,4150,4150,4150,4150,0
|
|
20240719,132400,95804615,4150,4150,4150,4150,0
|
|
20240719,132300,95804615,4150,4150,4150,4150,0
|
|
20240719,132200,95804615,4150,4150,4150,4150,0
|
|
20240719,132100,95804615,4150,4150,4150,4150,11
|
|
20240719,132000,95758965,4150,4150,4150,4150,0
|
|
20240719,131900,95758965,4150,4150,4150,4150,0
|
|
20240719,131800,95758965,4150,4150,4150,4150,0
|
|
20240719,131700,95758965,4150,4150,4150,4150,0
|
|
20240719,131600,95758965,4150,4150,4150,4150,27
|
|
20240719,131500,95646915,4150,4150,4150,4150,70
|
|
20240719,131400,95356415,4145,4145,4145,4145,0
|
|
20240719,131300,95356415,4145,4145,4145,4145,33
|
|
20240719,131200,95219630,4145,4145,4145,4145,0
|
|
20240719,131100,95219630,4145,4145,4145,4145,62
|
|
20240719,131000,94962640,4145,4145,4145,4145,15
|
|
20240719,130900,94900465,4145,4145,4145,4145,61
|
|
20240719,130800,94647620,4145,4145,4145,4145,0
|
|
20240719,130700,94647620,4145,4145,4145,4145,0
|
|
20240719,130600,94647620,4145,4150,4150,4145,89
|
|
20240719,130500,94278690,4150,4150,4150,4150,526
|
|
20240719,130400,92095790,4150,4150,4150,4150,1
|
|
20240719,130300,92091640,4150,4150,4150,4150,30
|
|
20240719,130200,91967140,4155,4155,4155,4155,0
|
|
20240719,130100,91967140,4155,4155,4155,4155,0
|
|
20240719,130000,91967140,4155,4155,4155,4155,26
|
|
20240719,125900,91859110,4160,4160,4160,4160,0
|
|
20240719,125800,91859110,4160,4160,4160,4160,0
|
|
20240719,125700,91859110,4160,4160,4160,4160,0
|
|
20240719,125600,91859110,4160,4160,4160,4160,0
|
|
20240719,125500,91859110,4160,4160,4160,4160,0
|
|
20240719,125400,91859110,4160,4160,4160,4160,0
|
|
20240719,125300,91859110,4160,4160,4160,4160,0
|
|
20240719,125200,91859110,4160,4160,4160,4160,0
|
|
20240719,125100,91859110,4160,4160,4160,4160,0
|
|
20240719,125000,91859110,4160,4155,4160,4150,24
|
|
20240719,124900,91759425,4150,4150,4150,4150,78
|
|
20240719,124800,91435725,4155,4155,4155,4155,0
|
|
20240719,124700,91435725,4155,4155,4155,4155,0
|
|
20240719,124600,91435725,4155,4155,4155,4155,0
|
|
20240719,124500,91435725,4155,4155,4155,4155,0
|
|
20240719,124400,91435725,4155,4155,4155,4155,0
|
|
20240719,124300,91435725,4155,4155,4155,4155,0
|
|
20240719,124200,91435725,4155,4155,4155,4155,9
|
|
20240719,124100,91398330,4165,4165,4165,4165,0
|
|
20240719,124000,91398330,4165,4165,4165,4165,0
|
|
20240719,123900,91398330,4165,4165,4165,4165,0
|
|
20240719,123800,91398330,4165,4165,4165,4165,0
|
|
20240719,123700,91398330,4165,4165,4165,4165,0
|
|
20240719,123600,91398330,4165,4165,4165,4165,0
|
|
20240719,123500,91398330,4165,4165,4165,4165,0
|
|
20240719,123400,91398330,4165,4165,4165,4165,0
|
|
20240719,123300,91398330,4165,4165,4165,4165,0
|
|
20240719,123200,91398330,4165,4165,4165,4165,0
|
|
20240719,123100,91398330,4165,4165,4165,4165,0
|
|
20240719,123000,91398330,4165,4165,4165,4165,0
|
|
20240719,122900,91398330,4165,4165,4165,4165,0
|
|
20240719,122800,91398330,4165,4165,4165,4165,0
|
|
20240719,122700,91398330,4165,4165,4165,4165,0
|
|
20240719,122600,91398330,4165,4165,4165,4165,0
|
|
20240719,122500,91398330,4165,4155,4165,4150,3001
|
|
20240719,122400,78941165,4160,4160,4160,4160,120
|
|
20240719,122300,78441965,4165,4165,4165,4165,0
|
|
20240719,122200,78441965,4165,4165,4165,4165,0
|
|
20240719,122100,78441965,4165,4165,4165,4165,1
|
|
20240719,122000,78437800,4155,4155,4155,4155,0
|
|
20240719,121900,78437800,4155,4155,4155,4155,0
|
|
20240719,121800,78437800,4155,4155,4155,4155,0
|
|
20240719,121700,78437800,4155,4155,4155,4155,33
|
|
20240719,121600,78300685,4165,4165,4165,4165,0
|
|
20240719,121500,78300685,4165,4165,4165,4165,0
|
|
20240719,121400,78300685,4165,4165,4165,4165,0
|
|
20240719,121300,78300685,4165,4165,4165,4165,0
|
|
20240719,121200,78300685,4165,4165,4165,4165,0
|
|
20240719,121100,78300685,4165,4165,4165,4165,1
|
|
20240719,121000,78296520,4155,4155,4155,4155,31
|
|
20240719,120900,78167715,4155,4155,4155,4155,33
|
|
20240719,120800,78030600,4155,4160,4160,4155,1506
|
|
20240719,120700,71773140,4165,4165,4165,4165,0
|
|
20240719,120600,71773140,4165,4165,4165,4165,12
|
|
20240719,120500,71723160,4165,4165,4165,4165,0
|
|
20240719,120400,71723160,4165,4165,4165,4165,0
|
|
20240719,120300,71723160,4165,4165,4165,4165,0
|
|
20240719,120200,71723160,4165,4160,4165,4160,7
|
|
20240719,120100,71694035,4155,4155,4155,4155,0
|
|
20240719,120000,71694035,4155,4155,4155,4155,0
|
|
20240719,115900,71694035,4155,4155,4155,4155,0
|
|
20240719,115800,71694035,4155,4155,4155,4155,0
|
|
20240719,115700,71694035,4155,4155,4155,4155,0
|
|
20240719,115600,71694035,4155,4155,4155,4155,15
|
|
20240719,115500,71631710,4160,4160,4160,4160,0
|
|
20240719,115400,71631710,4160,4160,4160,4160,1
|
|
20240719,115300,71627550,4155,4155,4155,4155,0
|
|
20240719,115200,71627550,4155,4155,4155,4155,0
|
|
20240719,115100,71627550,4155,4155,4155,4155,500
|
|
20240719,115000,69550050,4160,4160,4160,4160,0
|
|
20240719,114900,69550050,4160,4160,4160,4160,2
|
|
20240719,114800,69541730,4165,4165,4165,4165,0
|
|
20240719,114700,69541730,4165,4165,4165,4165,0
|
|
20240719,114600,69541730,4165,4165,4165,4165,0
|
|
20240719,114500,69541730,4165,4165,4165,4165,0
|
|
20240719,114400,69541730,4165,4165,4165,4165,0
|
|
20240719,114300,69541730,4165,4165,4165,4165,0
|
|
20240719,114200,69541730,4165,4165,4165,4165,5
|
|
20240719,114100,69520905,4165,4165,4165,4165,0
|
|
20240719,114000,69520905,4165,4165,4165,4165,0
|
|
20240719,113900,69520905,4165,4165,4165,4165,0
|
|
20240719,113800,69520905,4165,4165,4165,4165,0
|
|
20240719,113700,69520905,4165,4165,4165,4165,0
|
|
20240719,113600,69520905,4165,4165,4165,4165,0
|
|
20240719,113500,69520905,4165,4160,4165,4160,15
|
|
20240719,113400,69458500,4155,4155,4155,4155,0
|
|
20240719,113300,69458500,4155,4155,4155,4155,0
|
|
20240719,113200,69458500,4155,4155,4155,4155,0
|
|
20240719,113100,69458500,4155,4155,4155,4155,0
|
|
20240719,113000,69458500,4155,4155,4155,4155,0
|
|
20240719,112900,69458500,4155,4155,4155,4155,33
|
|
20240719,112800,69321385,4155,4155,4155,4155,0
|
|
20240719,112700,69321385,4155,4155,4155,4155,0
|
|
20240719,112600,69321385,4155,4155,4155,4155,33
|
|
20240719,112500,69184270,4150,4150,4150,4150,0
|
|
20240719,112400,69184270,4150,4150,4150,4150,0
|
|
20240719,112300,69184270,4150,4150,4150,4150,0
|
|
20240719,112200,69184270,4150,4150,4150,4150,0
|
|
20240719,112100,69184270,4150,4150,4150,4150,0
|
|
20240719,112000,69184270,4150,4150,4150,4150,0
|
|
20240719,111900,69184270,4150,4150,4150,4150,815
|
|
20240719,111800,65802020,4150,4150,4150,4150,0
|
|
20240719,111700,65802020,4150,4155,4155,4150,501
|
|
20240719,111600,63721965,4150,4150,4150,4150,0
|
|
20240719,111500,63721965,4150,4150,4150,4150,0
|
|
20240719,111400,63721965,4150,4150,4150,4150,0
|
|
20240719,111300,63721965,4150,4150,4150,4150,0
|
|
20240719,111200,63721965,4150,4150,4150,4150,0
|
|
20240719,111100,63721965,4150,4150,4150,4150,10
|
|
20240719,111000,63680465,4150,4155,4155,4150,531
|
|
20240719,110900,61476560,4165,4165,4165,4165,0
|
|
20240719,110800,61476560,4165,4165,4165,4165,0
|
|
20240719,110700,61476560,4165,4165,4165,4165,0
|
|
20240719,110600,61476560,4165,4160,4165,4160,8
|
|
20240719,110500,61443275,4155,4155,4155,4155,0
|
|
20240719,110400,61443275,4155,4155,4155,4155,51
|
|
20240719,110300,61231370,4160,4160,4160,4160,0
|
|
20240719,110200,61231370,4160,4160,4160,4160,1
|
|
20240719,110100,61227210,4165,4165,4165,4165,1
|
|
20240719,110000,61223045,4150,4150,4150,4150,0
|
|
20240719,105900,61223045,4150,4150,4150,4150,0
|
|
20240719,105800,61223045,4150,4150,4150,4150,0
|
|
20240719,105700,61223045,4150,4150,4150,4150,0
|
|
20240719,105600,61223045,4150,4150,4150,4150,0
|
|
20240719,105500,61223045,4150,4150,4150,4150,19
|
|
20240719,105400,61144195,4165,4165,4165,4165,0
|
|
20240719,105300,61144195,4165,4165,4165,4165,1
|
|
20240719,105200,61140030,4150,4150,4150,4150,0
|
|
20240719,105100,61140030,4150,4150,4150,4150,20
|
|
20240719,105000,61057030,4150,4150,4150,4150,0
|
|
20240719,104900,61057030,4150,4150,4150,4150,0
|
|
20240719,104800,61057030,4150,4150,4150,4150,1000
|
|
20240719,104700,56907030,4170,4155,4170,4155,10
|
|
20240719,104600,56865465,4155,4155,4155,4155,0
|
|
20240719,104500,56865465,4155,4155,4155,4155,0
|
|
20240719,104400,56865465,4155,4155,4155,4155,0
|
|
20240719,104300,56865465,4155,4155,4155,4155,1
|
|
20240719,104200,56861310,4155,4155,4155,4155,4
|
|
20240719,104100,56844690,4165,4165,4165,4165,0
|
|
20240719,104000,56844690,4165,4165,4165,4165,0
|
|
20240719,103900,56844690,4165,4165,4165,4165,1573
|
|
20240719,103800,50293145,4165,4165,4165,4165,0
|
|
20240719,103700,50293145,4165,4165,4165,4165,0
|
|
20240719,103600,50293145,4165,4165,4165,4165,0
|
|
20240719,103500,50293145,4165,4165,4165,4165,0
|
|
20240719,103400,50293145,4165,4165,4165,4165,0
|
|
20240719,103300,50293145,4165,4165,4165,4165,0
|
|
20240719,103200,50293145,4165,4165,4165,4165,0
|
|
20240719,103100,50293145,4165,4165,4165,4165,0
|
|
20240719,103000,50293145,4165,4150,4165,4150,300
|
|
20240719,102900,49044235,4145,4150,4150,4145,1821
|
|
20240719,102800,41487165,4150,4150,4150,4150,130
|
|
20240719,102700,40947665,4155,4155,4155,4155,640
|
|
20240719,102600,38288465,4160,4160,4160,4160,0
|
|
20240719,102500,38288465,4160,4160,4160,4160,28
|
|
20240719,102400,38171985,4165,4165,4165,4165,0
|
|
20240719,102300,38171985,4165,4165,4165,4165,0
|
|
20240719,102200,38171985,4165,4165,4165,4165,0
|
|
20240719,102100,38171985,4165,4165,4165,4165,0
|
|
20240719,102000,38171985,4165,4165,4165,4165,1
|
|
20240719,101900,38167820,4155,4155,4155,4155,0
|
|
20240719,101800,38167820,4155,4155,4155,4155,0
|
|
20240719,101700,38167820,4155,4165,4165,4155,16
|
|
20240719,101600,38101330,4165,4165,4165,4165,0
|
|
20240719,101500,38101330,4165,4160,4165,4155,235
|
|
20240719,101400,37124880,4165,4165,4165,4165,6
|
|
20240719,101300,37099890,4165,4165,4165,4165,0
|
|
20240719,101200,37099890,4165,4165,4165,4165,0
|
|
20240719,101100,37099890,4165,4165,4165,4165,0
|
|
20240719,101000,37099890,4165,4165,4165,4165,0
|
|
20240719,100900,37099890,4165,4160,4165,4160,48
|
|
20240719,100800,36900205,4160,4160,4160,4160,170
|
|
20240719,100700,36193005,4160,4160,4160,4160,1
|
|
20240719,100600,36188845,4160,4160,4160,4160,84
|
|
20240719,100500,35839405,4165,4160,4165,4160,1000
|
|
20240719,100400,31676040,4160,4160,4160,4160,0
|
|
20240719,100300,31676040,4160,4160,4160,4160,25
|
|
20240719,100200,31572040,4160,4160,4160,4160,1
|
|
20240719,100100,31567880,4160,4155,4160,4155,4
|
|
20240719,100000,31551245,4165,4165,4165,4165,4
|
|
20240719,095900,31534585,4165,4165,4165,4165,1
|
|
20240719,095800,31530420,4155,4155,4155,4155,0
|
|
20240719,095700,31530420,4155,4155,4155,4155,0
|
|
20240719,095600,31530420,4155,4155,4155,4155,1
|
|
20240719,095500,31526265,4150,4155,4155,4150,1219
|
|
20240719,095400,26465545,4155,4155,4155,4155,0
|
|
20240719,095300,26465545,4155,4155,4155,4155,0
|
|
20240719,095200,26465545,4155,4155,4155,4155,0
|
|
20240719,095100,26465545,4155,4155,4155,4155,33
|
|
20240719,095000,26328430,4160,4160,4160,4160,0
|
|
20240719,094900,26328430,4160,4160,4160,4160,21
|
|
20240719,094800,26241070,4155,4155,4155,4155,84
|
|
20240719,094700,25892050,4155,4155,4155,4155,0
|
|
20240719,094600,25892050,4155,4155,4155,4155,0
|
|
20240719,094500,25892050,4155,4155,4155,4155,420
|
|
20240719,094400,24146950,4155,4155,4155,4155,733
|
|
20240719,094300,21101335,4165,4160,4165,4160,3
|
|
20240719,094200,21088850,4165,4155,4165,4155,34
|
|
20240719,094100,20947530,4160,4160,4160,4160,332
|
|
20240719,094000,19566410,4165,4165,4165,4165,0
|
|
20240719,093900,19566410,4165,4165,4165,4165,0
|
|
20240719,093800,19566410,4165,4165,4165,4165,100
|
|
20240719,093700,19149910,4165,4160,4165,4160,425
|
|
20240719,093600,17380835,4160,4160,4160,4160,299
|
|
20240719,093500,16136995,4160,4160,4160,4160,1
|
|
20240719,093400,16132835,4155,4155,4155,4155,123
|
|
20240719,093300,15621770,4155,4160,4160,4155,436
|
|
20240719,093200,13808085,4165,4165,4165,4165,0
|
|
20240719,093100,13808085,4165,4165,4165,4165,0
|
|
20240719,093000,13808085,4165,4165,4165,4165,100
|
|
20240719,092900,13391585,4165,4165,4165,4165,1
|
|
20240719,092800,13387420,4160,4160,4160,4160,0
|
|
20240719,092700,13387420,4160,4160,4160,4160,15
|
|
20240719,092600,13325020,4155,4155,4155,4155,0
|
|
20240719,092500,13325020,4155,4155,4155,4155,50
|
|
20240719,092400,13117270,4155,4155,4155,4155,15
|
|
20240719,092300,13054945,4165,4165,4165,4165,0
|
|
20240719,092200,13054945,4165,4165,4165,4165,0
|
|
20240719,092100,13054945,4165,4165,4165,4165,0
|
|
20240719,092000,13054945,4165,4160,4165,4160,50
|
|
20240719,091900,12846770,4155,4155,4155,4155,0
|
|
20240719,091800,12846770,4155,4160,4160,4155,7
|
|
20240719,091700,12817655,4160,4160,4160,4160,0
|
|
20240719,091600,12817655,4160,4160,4160,4160,19
|
|
20240719,091500,12738615,4165,4165,4165,4165,0
|
|
20240719,091400,12738615,4165,4160,4165,4160,7
|
|
20240719,091300,12709490,4160,4160,4160,4160,6
|
|
20240719,091200,12684530,4155,4160,4160,4155,498
|
|
20240719,091100,10614235,4165,4165,4165,4165,45
|
|
20240719,091000,10426810,4165,4165,4165,4165,1295
|
|
20240719,090900,5033135,4160,4165,4165,4160,611
|
|
20240719,090800,2489520,4165,4185,4185,4165,578
|
|
20240719,090700,71150,4185,4185,4185,4185,0
|
|
20240719,090600,71150,4185,4185,4185,4185,0
|
|
20240719,090500,71150,4185,4185,4185,4185,0
|
|
20240719,090400,71150,4185,4185,4185,4185,0
|
|
20240719,090300,71150,4185,4185,4185,4185,16
|
|
20240719,090200,4190,4190,4190,4190,4190,0
|
|
20240719,090100,4190,4190,4190,4190,4190,0
|
|
20240719,090000,4190,4190,4190,4190,4190,1
|