608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190500,573346210,3625,3625,3625,3625,5730
|
|
20240719,190400,573346210,3625,3625,3625,3625,0
|
|
20240719,190300,573346210,3625,3625,3625,3625,0
|
|
20240719,190200,573346210,3625,3625,3625,3625,0
|
|
20240719,190100,573346210,3625,3625,3625,3625,0
|
|
20240719,190000,573346210,3625,3625,3625,3625,0
|
|
20240719,185900,573346210,3625,3625,3625,3625,0
|
|
20240719,185800,573346210,3625,3625,3625,3625,0
|
|
20240719,185700,573346210,3625,3625,3625,3625,0
|
|
20240719,185600,573346210,3625,3625,3625,3625,0
|
|
20240719,185500,573346210,3625,3625,3625,3625,0
|
|
20240719,185400,573346210,3625,3625,3625,3625,0
|
|
20240719,185300,573346210,3625,3625,3625,3625,0
|
|
20240719,185200,573346210,3625,3625,3625,3625,0
|
|
20240719,185100,573346210,3625,3625,3625,3625,0
|
|
20240719,185000,573346210,3625,3625,3625,3625,0
|
|
20240719,184900,573346210,3625,3625,3625,3625,0
|
|
20240719,184800,573346210,3625,3625,3625,3625,0
|
|
20240719,184700,573346210,3625,3625,3625,3625,0
|
|
20240719,184600,573346210,3625,3625,3625,3625,0
|
|
20240719,184500,573346210,3625,3625,3625,3625,0
|
|
20240719,184400,573346210,3625,3625,3625,3625,0
|
|
20240719,184300,573346210,3625,3625,3625,3625,0
|
|
20240719,184200,573346210,3625,3625,3625,3625,0
|
|
20240719,184100,573346210,3625,3625,3625,3625,0
|
|
20240719,184000,573346210,3625,3625,3625,3625,0
|
|
20240719,183900,573346210,3625,3625,3625,3625,0
|
|
20240719,183800,573346210,3625,3625,3625,3625,0
|
|
20240719,183700,573346210,3625,3625,3625,3625,0
|
|
20240719,183600,573346210,3625,3625,3625,3625,0
|
|
20240719,183500,573346210,3625,3625,3625,3625,5730
|
|
20240719,183400,573346210,3625,3625,3625,3625,0
|
|
20240719,183300,573346210,3625,3625,3625,3625,0
|
|
20240719,183200,573346210,3625,3625,3625,3625,0
|
|
20240719,183100,573346210,3625,3625,3625,3625,0
|
|
20240719,183000,573346210,3625,3625,3625,3625,0
|
|
20240719,182900,573346210,3625,3625,3625,3625,0
|
|
20240719,182800,573346210,3625,3625,3625,3625,0
|
|
20240719,182700,573346210,3625,3625,3625,3625,0
|
|
20240719,182600,573346210,3625,3625,3625,3625,0
|
|
20240719,182500,573346210,3625,3625,3625,3625,0
|
|
20240719,182400,573346210,3625,3625,3625,3625,0
|
|
20240719,182300,573346210,3625,3625,3625,3625,0
|
|
20240719,182200,573346210,3625,3625,3625,3625,0
|
|
20240719,182100,573346210,3625,3625,3625,3625,0
|
|
20240719,182000,573346210,3625,3625,3625,3625,0
|
|
20240719,181900,573346210,3625,3625,3625,3625,0
|
|
20240719,181800,573346210,3625,3625,3625,3625,0
|
|
20240719,181700,573346210,3625,3625,3625,3625,0
|
|
20240719,181600,573346210,3625,3625,3625,3625,0
|
|
20240719,181500,573346210,3625,3625,3625,3625,0
|
|
20240719,181400,573346210,3625,3625,3625,3625,0
|
|
20240719,181300,573346210,3625,3625,3625,3625,0
|
|
20240719,181200,573346210,3625,3625,3625,3625,0
|
|
20240719,181100,573346210,3625,3625,3625,3625,0
|
|
20240719,181000,573346210,3625,3625,3625,3625,0
|
|
20240719,180900,573346210,3625,3625,3625,3625,0
|
|
20240719,180800,573346210,3625,3625,3625,3625,0
|
|
20240719,180700,573346210,3625,3625,3625,3625,0
|
|
20240719,180600,573346210,3625,3625,3625,3625,0
|
|
20240719,180500,573346210,3625,3625,3625,3625,5730
|
|
20240719,180400,573346210,3625,3625,3625,3625,0
|
|
20240719,180300,573346210,3625,3625,3625,3625,0
|
|
20240719,180200,573346210,3625,3625,3625,3625,0
|
|
20240719,180100,573346210,3625,3625,3625,3625,0
|
|
20240719,180000,573346210,3625,3625,3625,3625,0
|
|
20240719,175900,573346210,3625,3625,3625,3625,0
|
|
20240719,175800,573346210,3625,3625,3625,3625,0
|
|
20240719,175700,573346210,3625,3625,3625,3625,0
|
|
20240719,175600,573346210,3625,3625,3625,3625,0
|
|
20240719,175500,573346210,3625,3625,3625,3625,0
|
|
20240719,175400,573346210,3625,3625,3625,3625,0
|
|
20240719,175300,573346210,3625,3625,3625,3625,0
|
|
20240719,175200,573346210,3625,3625,3625,3625,0
|
|
20240719,175100,573346210,3625,3625,3625,3625,0
|
|
20240719,175000,573346210,3625,3625,3625,3625,0
|
|
20240719,174900,573346210,3625,3625,3625,3625,0
|
|
20240719,174800,573346210,3625,3625,3625,3625,0
|
|
20240719,174700,573346210,3625,3625,3625,3625,0
|
|
20240719,174600,573346210,3625,3625,3625,3625,0
|
|
20240719,174500,573346210,3625,3625,3625,3625,0
|
|
20240719,174400,573346210,3625,3625,3625,3625,0
|
|
20240719,174300,573346210,3625,3625,3625,3625,0
|
|
20240719,174200,573346210,3625,3625,3625,3625,0
|
|
20240719,174100,573346210,3625,3625,3625,3625,0
|
|
20240719,174000,573346210,3625,3625,3625,3625,0
|
|
20240719,173900,573346210,3625,3625,3625,3625,0
|
|
20240719,173800,573346210,3625,3625,3625,3625,0
|
|
20240719,173700,573346210,3625,3625,3625,3625,0
|
|
20240719,173600,573346210,3625,3625,3625,3625,0
|
|
20240719,173500,573346210,3625,3625,3625,3625,5730
|
|
20240719,173400,573346210,3625,3625,3625,3625,0
|
|
20240719,173300,573346210,3625,3625,3625,3625,0
|
|
20240719,173200,573346210,3625,3625,3625,3625,0
|
|
20240719,173100,573346210,3625,3625,3625,3625,0
|
|
20240719,173000,573346210,3625,3625,3625,3625,0
|
|
20240719,172900,573346210,3625,3625,3625,3625,0
|
|
20240719,172800,573346210,3625,3625,3625,3625,0
|
|
20240719,172700,573346210,3625,3625,3625,3625,0
|
|
20240719,172600,573346210,3625,3625,3625,3625,0
|
|
20240719,172500,573346210,3625,3625,3625,3625,0
|
|
20240719,172400,573346210,3625,3625,3625,3625,0
|
|
20240719,172300,573346210,3625,3625,3625,3625,0
|
|
20240719,172200,573346210,3625,3625,3625,3625,0
|
|
20240719,172100,573346210,3625,3625,3625,3625,0
|
|
20240719,172000,573346210,3625,3625,3625,3625,0
|
|
20240719,171900,573346210,3625,3625,3625,3625,0
|
|
20240719,171800,573346210,3625,3625,3625,3625,0
|
|
20240719,171700,573346210,3625,3625,3625,3625,0
|
|
20240719,171600,573346210,3625,3625,3625,3625,0
|
|
20240719,171500,573346210,3625,3625,3625,3625,0
|
|
20240719,171400,573346210,3625,3625,3625,3625,0
|
|
20240719,171300,573346210,3625,3625,3625,3625,0
|
|
20240719,171200,573346210,3625,3625,3625,3625,0
|
|
20240719,171100,573346210,3625,3625,3625,3625,0
|
|
20240719,171000,573346210,3625,3625,3625,3625,0
|
|
20240719,170900,573346210,3625,3625,3625,3625,0
|
|
20240719,170800,573346210,3625,3625,3625,3625,0
|
|
20240719,170700,573346210,3625,3625,3625,3625,0
|
|
20240719,170600,573346210,3625,3625,3625,3625,0
|
|
20240719,170500,573346210,3625,3625,3625,3625,5730
|
|
20240719,170400,573346210,3625,3625,3625,3625,0
|
|
20240719,170300,573346210,3625,3625,3625,3625,0
|
|
20240719,170200,573346210,3625,3625,3625,3625,0
|
|
20240719,170100,573346210,3625,3625,3625,3625,0
|
|
20240719,170000,573346210,3625,3625,3625,3625,0
|
|
20240719,165900,573346210,3625,3625,3625,3625,0
|
|
20240719,165800,573346210,3625,3625,3625,3625,0
|
|
20240719,165700,573346210,3625,3625,3625,3625,0
|
|
20240719,165600,573346210,3625,3625,3625,3625,0
|
|
20240719,165500,573346210,3625,3625,3625,3625,0
|
|
20240719,165400,573346210,3625,3625,3625,3625,0
|
|
20240719,165300,573346210,3625,3625,3625,3625,0
|
|
20240719,165200,573346210,3625,3625,3625,3625,0
|
|
20240719,165100,573346210,3625,3625,3625,3625,0
|
|
20240719,165000,573346210,3625,3625,3625,3625,0
|
|
20240719,164900,573346210,3625,3625,3625,3625,0
|
|
20240719,164800,573346210,3625,3625,3625,3625,0
|
|
20240719,164700,573346210,3625,3625,3625,3625,0
|
|
20240719,164600,573346210,3625,3625,3625,3625,0
|
|
20240719,164500,573346210,3625,3625,3625,3625,0
|
|
20240719,164400,573346210,3625,3625,3625,3625,0
|
|
20240719,164300,573346210,3625,3625,3625,3625,0
|
|
20240719,164200,573346210,3625,3625,3625,3625,0
|
|
20240719,164100,573346210,3625,3625,3625,3625,0
|
|
20240719,164000,573346210,3625,3625,3625,3625,0
|
|
20240719,163900,573346210,3625,3625,3625,3625,0
|
|
20240719,163800,573346210,3625,3625,3625,3625,0
|
|
20240719,163700,573346210,3625,3625,3625,3625,0
|
|
20240719,163600,573346210,3625,3625,3625,3625,0
|
|
20240719,163500,573346210,3625,3625,3625,3625,5730
|
|
20240719,163400,573346210,3625,3625,3625,3625,0
|
|
20240719,163300,573346210,3625,3625,3625,3625,0
|
|
20240719,163200,573346210,3625,3625,3625,3625,0
|
|
20240719,163100,573346210,3625,3625,3625,3625,0
|
|
20240719,163000,573346210,3625,3625,3625,3625,0
|
|
20240719,162900,573346210,3625,3625,3625,3625,0
|
|
20240719,162800,573346210,3625,3625,3625,3625,0
|
|
20240719,162700,573346210,3625,3625,3625,3625,0
|
|
20240719,162600,573346210,3625,3625,3625,3625,0
|
|
20240719,162500,573346210,3625,3625,3625,3625,0
|
|
20240719,162400,573346210,3625,3625,3625,3625,0
|
|
20240719,162300,573346210,3625,3625,3625,3625,0
|
|
20240719,162200,573346210,3625,3625,3625,3625,0
|
|
20240719,162100,573346210,3625,3625,3625,3625,0
|
|
20240719,162000,573346210,3625,3625,3625,3625,0
|
|
20240719,161900,573346210,3625,3625,3625,3625,0
|
|
20240719,161800,573346210,3625,3625,3625,3625,0
|
|
20240719,161700,573346210,3625,3625,3625,3625,0
|
|
20240719,161600,573346210,3625,3625,3625,3625,0
|
|
20240719,161500,573346210,3625,3625,3625,3625,0
|
|
20240719,161400,573346210,3625,3625,3625,3625,0
|
|
20240719,161300,573346210,3625,3625,3625,3625,0
|
|
20240719,161200,573346210,3625,3625,3625,3625,0
|
|
20240719,161100,573346210,3625,3625,3625,3625,0
|
|
20240719,161000,573346210,3625,3625,3625,3625,0
|
|
20240719,160900,573346210,3625,3625,3625,3625,0
|
|
20240719,160800,573346210,3625,3625,3625,3625,0
|
|
20240719,160700,573346210,3625,3625,3625,3625,0
|
|
20240719,160600,573346210,3625,3625,3625,3625,0
|
|
20240719,160500,573346210,3625,3625,3625,3625,5730
|
|
20240719,160400,573346210,3625,3625,3625,3625,0
|
|
20240719,160300,573346210,3625,3625,3625,3625,0
|
|
20240719,160200,573346210,3625,3625,3625,3625,0
|
|
20240719,160100,573346210,3625,3625,3625,3625,0
|
|
20240719,160000,573346210,3625,3625,3625,3625,0
|
|
20240719,155900,573346210,3625,3625,3625,3625,0
|
|
20240719,155800,573346210,3625,3625,3625,3625,0
|
|
20240719,155700,573346210,3625,3625,3625,3625,0
|
|
20240719,155600,573346210,3625,3625,3625,3625,0
|
|
20240719,155500,573346210,3625,3625,3625,3625,0
|
|
20240719,155400,573346210,3625,3625,3625,3625,0
|
|
20240719,155300,573346210,3625,3625,3625,3625,0
|
|
20240719,155200,573346210,3625,3625,3625,3625,0
|
|
20240719,155100,573346210,3625,3625,3625,3625,0
|
|
20240719,155000,573346210,3625,3625,3625,3625,0
|
|
20240719,154900,573346210,3625,3625,3625,3625,0
|
|
20240719,154800,573346210,3625,3625,3625,3625,0
|
|
20240719,154700,573346210,3625,3625,3625,3625,0
|
|
20240719,154600,573346210,3625,3625,3625,3625,0
|
|
20240719,154500,573346210,3625,3625,3625,3625,0
|
|
20240719,154400,573346210,3625,3625,3625,3625,0
|
|
20240719,154300,573346210,3625,3625,3625,3625,0
|
|
20240719,154200,573346210,3625,3625,3625,3625,0
|
|
20240719,154100,573346210,3625,3625,3625,3625,0
|
|
20240719,154000,573346210,3625,3625,3625,3625,0
|
|
20240719,153900,573346210,3625,3625,3625,3625,0
|
|
20240719,153800,573346210,3625,3625,3625,3625,0
|
|
20240719,153700,573346210,3625,3625,3625,3625,0
|
|
20240719,153600,573346210,3625,3625,3625,3625,0
|
|
20240719,153500,573346210,3625,3625,3625,3625,5730
|
|
20240719,153400,573346210,3625,3625,3625,3625,0
|
|
20240719,153300,573346210,3625,3625,3625,3625,0
|
|
20240719,153200,573346210,3625,3625,3625,3625,0
|
|
20240719,153100,573346210,3625,3625,3625,3625,0
|
|
20240719,153000,573346210,3625,3625,3625,3625,5730
|
|
20240719,152900,552574960,3640,3640,3640,3640,0
|
|
20240719,152800,552574960,3640,3640,3640,3640,0
|
|
20240719,152700,552574960,3640,3640,3640,3640,0
|
|
20240719,152600,552574960,3640,3640,3640,3640,0
|
|
20240719,152500,552574960,3640,3640,3640,3640,0
|
|
20240719,152400,552574960,3640,3640,3640,3640,0
|
|
20240719,152300,552574960,3640,3640,3640,3640,0
|
|
20240719,152200,552574960,3640,3640,3640,3640,0
|
|
20240719,152100,552574960,3640,3640,3640,3640,0
|
|
20240719,152000,552574960,3640,3640,3640,3640,0
|
|
20240719,151900,552574960,3640,3630,3640,3630,776
|
|
20240719,151800,549754190,3630,3630,3635,3630,36
|
|
20240719,151700,549623385,3630,3640,3640,3630,4
|
|
20240719,151600,549608855,3635,3635,3635,3635,70
|
|
20240719,151500,549354405,3630,3635,3635,3630,10
|
|
20240719,151400,549318080,3635,3635,3635,3635,0
|
|
20240719,151300,549318080,3635,3635,3635,3635,5
|
|
20240719,151200,549299905,3625,3625,3625,3625,0
|
|
20240719,151100,549299905,3625,3630,3630,3625,708
|
|
20240719,151000,546730900,3630,3630,3630,3630,149
|
|
20240719,150900,546190030,3630,3630,3630,3630,7
|
|
20240719,150800,546164620,3625,3630,3630,3625,9
|
|
20240719,150700,546131965,3625,3625,3625,3625,10
|
|
20240719,150600,546095715,3630,3630,3630,3630,11
|
|
20240719,150500,546055785,3630,3630,3630,3630,84
|
|
20240719,150400,545750865,3630,3630,3630,3630,16
|
|
20240719,150300,545692785,3630,3630,3630,3630,24
|
|
20240719,150200,545605665,3630,3625,3630,3625,999
|
|
20240719,150100,541983285,3630,3635,3635,3630,11
|
|
20240719,150000,541943330,3630,3630,3630,3630,147
|
|
20240719,145900,541409720,3635,3630,3635,3630,300
|
|
20240719,145800,540319955,3635,3635,3635,3635,5
|
|
20240719,145700,540301780,3630,3630,3630,3630,3302
|
|
20240719,145600,528315520,3635,3635,3635,3635,0
|
|
20240719,145500,528315520,3635,3635,3635,3635,27
|
|
20240719,145400,528217375,3640,3640,3640,3640,0
|
|
20240719,145300,528217375,3640,3640,3640,3640,13
|
|
20240719,145200,528170055,3640,3640,3640,3640,0
|
|
20240719,145100,528170055,3640,3640,3640,3640,0
|
|
20240719,145000,528170055,3640,3640,3640,3640,0
|
|
20240719,144900,528170055,3640,3630,3640,3630,19
|
|
20240719,144800,528100905,3640,3640,3640,3640,6
|
|
20240719,144700,528079065,3635,3635,3635,3635,0
|
|
20240719,144600,528079065,3635,3635,3635,3635,0
|
|
20240719,144500,528079065,3635,3635,3635,3635,600
|
|
20240719,144400,525898065,3635,3635,3635,3635,0
|
|
20240719,144300,525898065,3635,3635,3635,3635,0
|
|
20240719,144200,525898065,3635,3635,3635,3635,8
|
|
20240719,144100,525868985,3635,3635,3635,3635,0
|
|
20240719,144000,525868985,3635,3635,3635,3635,0
|
|
20240719,143900,525868985,3635,3625,3635,3625,34
|
|
20240719,143800,525745625,3635,3635,3635,3635,0
|
|
20240719,143700,525745625,3635,3630,3635,3630,18
|
|
20240719,143600,525680260,3625,3625,3625,3625,2
|
|
20240719,143500,525673010,3630,3625,3630,3625,122
|
|
20240719,143400,525230630,3625,3630,3630,3625,6380
|
|
20240719,143300,502102825,3630,3630,3630,3630,1
|
|
20240719,143200,502099195,3630,3635,3635,3630,627
|
|
20240719,143100,499823155,3635,3635,3635,3635,2
|
|
20240719,143000,499815885,3630,3630,3630,3625,177
|
|
20240719,142900,499173755,3640,3640,3640,3640,0
|
|
20240719,142800,499173755,3640,3640,3640,3640,0
|
|
20240719,142700,499173755,3640,3640,3640,3640,0
|
|
20240719,142600,499173755,3640,3640,3640,3640,0
|
|
20240719,142500,499173755,3640,3640,3640,3640,0
|
|
20240719,142400,499173755,3640,3640,3640,3640,0
|
|
20240719,142300,499173755,3640,3640,3640,3640,0
|
|
20240719,142200,499173755,3640,3640,3640,3640,0
|
|
20240719,142100,499173755,3640,3640,3640,3640,0
|
|
20240719,142000,499173755,3640,3640,3640,3640,0
|
|
20240719,141900,499173755,3640,3640,3640,3640,0
|
|
20240719,141800,499173755,3640,3640,3640,3640,5
|
|
20240719,141700,499155555,3640,3640,3640,3640,3
|
|
20240719,141600,499144635,3640,3640,3640,3640,0
|
|
20240719,141500,499144635,3640,3640,3640,3640,29
|
|
20240719,141400,499039075,3635,3630,3635,3630,152
|
|
20240719,141300,498487055,3635,3635,3635,3635,0
|
|
20240719,141200,498487055,3635,3635,3635,3635,5
|
|
20240719,141100,498468880,3635,3635,3635,3635,0
|
|
20240719,141000,498468880,3635,3635,3635,3635,2
|
|
20240719,140900,498461610,3630,3630,3630,3630,0
|
|
20240719,140800,498461610,3630,3630,3630,3630,0
|
|
20240719,140700,498461610,3630,3630,3630,3630,206
|
|
20240719,140600,497713830,3625,3625,3625,3625,0
|
|
20240719,140500,497713830,3625,3625,3625,3625,51
|
|
20240719,140400,497528955,3630,3630,3630,3630,0
|
|
20240719,140300,497528955,3630,3625,3630,3625,4
|
|
20240719,140200,497514440,3630,3630,3630,3630,25
|
|
20240719,140100,497423690,3625,3625,3625,3625,50
|
|
20240719,140000,497242440,3625,3625,3625,3625,0
|
|
20240719,135900,497242440,3625,3625,3625,3625,79
|
|
20240719,135800,496956065,3635,3635,3635,3635,0
|
|
20240719,135700,496956065,3635,3635,3635,3635,0
|
|
20240719,135600,496956065,3635,3620,3635,3620,650
|
|
20240719,135500,494603050,3620,3630,3640,3620,4802
|
|
20240719,135400,477196635,3630,3630,3630,3630,58
|
|
20240719,135300,476986095,3640,3635,3640,3630,3093
|
|
20240719,135200,465743040,3640,3640,3640,3640,12
|
|
20240719,135100,465699360,3640,3640,3640,3640,0
|
|
20240719,135000,465699360,3640,3640,3640,3640,0
|
|
20240719,134900,465699360,3640,3640,3640,3640,0
|
|
20240719,134800,465699360,3640,3640,3640,3640,0
|
|
20240719,134700,465699360,3640,3640,3640,3640,0
|
|
20240719,134600,465699360,3640,3640,3640,3640,1
|
|
20240719,134500,465695720,3640,3640,3640,3640,0
|
|
20240719,134400,465695720,3640,3640,3640,3640,0
|
|
20240719,134300,465695720,3640,3640,3640,3640,55
|
|
20240719,134200,465495520,3640,3640,3640,3640,0
|
|
20240719,134100,465495520,3640,3635,3640,3635,5
|
|
20240719,134000,465477340,3640,3640,3640,3640,0
|
|
20240719,133900,465477340,3640,3640,3640,3640,0
|
|
20240719,133800,465477340,3640,3640,3640,3640,0
|
|
20240719,133700,465477340,3640,3640,3640,3640,1
|
|
20240719,133600,465473700,3640,3640,3640,3640,1
|
|
20240719,133500,465470060,3640,3640,3640,3640,1
|
|
20240719,133400,465466420,3640,3630,3640,3630,201
|
|
20240719,133300,464736025,3635,3635,3635,3635,20
|
|
20240719,133200,464663325,3635,3635,3635,3635,0
|
|
20240719,133100,464663325,3635,3635,3635,3635,220
|
|
20240719,133000,463863625,3635,3630,3635,3630,9
|
|
20240719,132900,463830950,3630,3635,3635,3630,2
|
|
20240719,132800,463823685,3630,3630,3630,3630,0
|
|
20240719,132700,463823685,3630,3630,3630,3630,160
|
|
20240719,132600,463242885,3630,3630,3630,3630,99
|
|
20240719,132500,462883515,3635,3635,3635,3635,0
|
|
20240719,132400,462883515,3635,3635,3635,3635,1
|
|
20240719,132300,462879880,3625,3625,3625,3625,0
|
|
20240719,132200,462879880,3625,3625,3625,3625,0
|
|
20240719,132100,462879880,3625,3625,3625,3625,91
|
|
20240719,132000,462550005,3625,3625,3625,3625,1
|
|
20240719,131900,462546380,3625,3625,3625,3625,0
|
|
20240719,131800,462546380,3625,3620,3625,3620,88
|
|
20240719,131700,462227425,3620,3630,3630,3620,454
|
|
20240719,131600,460580340,3625,3625,3625,3625,25
|
|
20240719,131500,460489715,3625,3625,3625,3625,20
|
|
20240719,131400,460417215,3625,3625,3625,3625,0
|
|
20240719,131300,460417215,3625,3625,3625,3625,10
|
|
20240719,131200,460380965,3625,3625,3625,3625,0
|
|
20240719,131100,460380965,3625,3625,3625,3625,0
|
|
20240719,131000,460380965,3625,3625,3625,3625,246
|
|
20240719,130900,459489215,3625,3625,3625,3625,12
|
|
20240719,130800,459445715,3625,3625,3625,3620,638
|
|
20240719,130700,457135415,3625,3630,3630,3625,1003
|
|
20240719,130600,453495410,3630,3630,3630,3630,685
|
|
20240719,130500,451008860,3630,3630,3630,3630,1
|
|
20240719,130400,451005230,3630,3630,3630,3630,6
|
|
20240719,130300,450983450,3630,3630,3630,3630,0
|
|
20240719,130200,450983450,3630,3630,3630,3630,0
|
|
20240719,130100,450983450,3630,3630,3630,3630,689
|
|
20240719,130000,448482380,3625,3625,3625,3625,0
|
|
20240719,125900,448482380,3625,3625,3625,3625,570
|
|
20240719,125800,446416130,3625,3625,3625,3625,400
|
|
20240719,125700,444966130,3625,3625,3625,3625,1001
|
|
20240719,125600,441337505,3625,3625,3625,3625,1
|
|
20240719,125500,441333880,3625,3625,3625,3625,1
|
|
20240719,125400,441330255,3620,3620,3620,3620,10
|
|
20240719,125300,441294055,3620,3620,3620,3620,168
|
|
20240719,125200,440685895,3620,3620,3620,3620,0
|
|
20240719,125100,440685895,3620,3620,3620,3620,1
|
|
20240719,125000,440682275,3625,3625,3625,3625,8
|
|
20240719,124900,440653275,3625,3625,3625,3625,1
|
|
20240719,124800,440649650,3625,3625,3625,3625,0
|
|
20240719,124700,440649650,3625,3625,3625,3625,0
|
|
20240719,124600,440649650,3625,3625,3625,3625,0
|
|
20240719,124500,440649650,3625,3625,3625,3625,1
|
|
20240719,124400,440646025,3625,3625,3625,3620,6
|
|
20240719,124300,440624295,3620,3620,3620,3620,0
|
|
20240719,124200,440624295,3620,3620,3620,3620,1
|
|
20240719,124100,440620675,3625,3625,3625,3625,300
|
|
20240719,124000,439533175,3625,3625,3625,3625,300
|
|
20240719,123900,438445675,3625,3625,3625,3625,10
|
|
20240719,123800,438409425,3625,3625,3625,3625,929
|
|
20240719,123700,435041800,3625,3625,3625,3625,1
|
|
20240719,123600,435038175,3625,3625,3625,3625,0
|
|
20240719,123500,435038175,3625,3625,3625,3625,0
|
|
20240719,123400,435038175,3625,3625,3625,3625,8
|
|
20240719,123300,435009175,3625,3625,3625,3625,7
|
|
20240719,123200,434983800,3625,3625,3625,3625,703
|
|
20240719,123100,432435425,3625,3625,3625,3625,0
|
|
20240719,123000,432435425,3625,3625,3625,3625,0
|
|
20240719,122900,432435425,3625,3625,3625,3625,0
|
|
20240719,122800,432435425,3625,3625,3625,3625,1
|
|
20240719,122700,432431800,3630,3630,3630,3630,1
|
|
20240719,122600,432428170,3625,3625,3625,3625,299
|
|
20240719,122500,431344295,3620,3620,3620,3620,66
|
|
20240719,122400,431105375,3625,3625,3625,3625,0
|
|
20240719,122300,431105375,3625,3625,3625,3625,3
|
|
20240719,122200,431094500,3625,3625,3625,3625,146
|
|
20240719,122100,430565250,3625,3625,3625,3625,0
|
|
20240719,122000,430565250,3625,3625,3625,3625,0
|
|
20240719,121900,430565250,3625,3625,3625,3625,0
|
|
20240719,121800,430565250,3625,3625,3625,3625,1
|
|
20240719,121700,430561625,3625,3620,3625,3620,12
|
|
20240719,121600,430518175,3620,3620,3620,3620,27
|
|
20240719,121500,430420435,3630,3630,3630,3630,0
|
|
20240719,121400,430420435,3630,3630,3630,3630,0
|
|
20240719,121300,430420435,3630,3630,3630,3630,0
|
|
20240719,121200,430420435,3630,3630,3630,3630,50
|
|
20240719,121100,430238935,3630,3630,3630,3630,1
|
|
20240719,121000,430235305,3630,3630,3630,3630,0
|
|
20240719,120900,430235305,3630,3630,3630,3630,0
|
|
20240719,120800,430235305,3630,3630,3630,3630,0
|
|
20240719,120700,430235305,3630,3630,3630,3630,0
|
|
20240719,120600,430235305,3630,3630,3630,3630,300
|
|
20240719,120500,429146305,3630,3625,3630,3625,2811
|
|
20240719,120400,418951430,3630,3630,3630,3630,0
|
|
20240719,120300,418951430,3630,3630,3630,3630,5
|
|
20240719,120200,418933280,3630,3625,3630,3625,48
|
|
20240719,120100,418759215,3630,3630,3630,3630,1
|
|
20240719,120000,418755585,3630,3630,3630,3630,0
|
|
20240719,115900,418755585,3630,3630,3630,3630,0
|
|
20240719,115800,418755585,3630,3630,3630,3630,1
|
|
20240719,115700,418751955,3630,3635,3635,3630,10
|
|
20240719,115600,418715630,3630,3630,3630,3630,0
|
|
20240719,115500,418715630,3630,3630,3630,3630,0
|
|
20240719,115400,418715630,3630,3630,3630,3630,0
|
|
20240719,115300,418715630,3630,3630,3630,3630,0
|
|
20240719,115200,418715630,3630,3630,3630,3630,0
|
|
20240719,115100,418715630,3630,3630,3630,3630,0
|
|
20240719,115000,418715630,3630,3630,3630,3630,0
|
|
20240719,114900,418715630,3630,3630,3630,3630,49
|
|
20240719,114800,418537760,3620,3620,3620,3620,0
|
|
20240719,114700,418537760,3620,3620,3620,3620,0
|
|
20240719,114600,418537760,3620,3620,3620,3620,0
|
|
20240719,114500,418537760,3620,3620,3620,3620,0
|
|
20240719,114400,418537760,3620,3620,3620,3620,0
|
|
20240719,114300,418537760,3620,3620,3620,3620,0
|
|
20240719,114200,418537760,3620,3620,3620,3620,9
|
|
20240719,114100,418505180,3625,3630,3630,3625,284
|
|
20240719,114000,417475660,3630,3630,3630,3630,10
|
|
20240719,113900,417439360,3635,3635,3635,3635,1
|
|
20240719,113800,417435725,3630,3630,3630,3630,249
|
|
20240719,113700,416531855,3625,3625,3625,3625,0
|
|
20240719,113600,416531855,3625,3625,3625,3620,3002
|
|
20240719,113500,405664600,3625,3625,3625,3625,2
|
|
20240719,113400,405657350,3625,3625,3625,3625,0
|
|
20240719,113300,405657350,3625,3625,3625,3625,3134
|
|
20240719,113200,394296600,3630,3630,3630,3630,2
|
|
20240719,113100,394289340,3630,3630,3630,3630,1
|
|
20240719,113000,394285710,3630,3630,3630,3630,1
|
|
20240719,112900,394282080,3630,3625,3630,3625,3010
|
|
20240719,112800,383370820,3625,3625,3625,3625,15
|
|
20240719,112700,383316445,3625,3625,3625,3625,0
|
|
20240719,112600,383316445,3625,3625,3625,3625,0
|
|
20240719,112500,383316445,3625,3625,3625,3625,2000
|
|
20240719,112400,376066445,3625,3625,3625,3625,0
|
|
20240719,112300,376066445,3625,3625,3625,3625,2000
|
|
20240719,112200,368816445,3630,3630,3630,3630,15
|
|
20240719,112100,368761995,3630,3630,3630,3630,6
|
|
20240719,112000,368740215,3630,3630,3630,3630,356
|
|
20240719,111900,367447935,3635,3635,3635,3635,2
|
|
20240719,111800,367440665,3635,3630,3635,3630,2399
|
|
20240719,111700,358732290,3630,3625,3630,3625,125
|
|
20240719,111600,358279160,3630,3630,3630,3630,3
|
|
20240719,111500,358268270,3630,3630,3630,3630,2
|
|
20240719,111400,358261010,3630,3630,3630,3630,1
|
|
20240719,111300,358257380,3625,3625,3625,3625,268
|
|
20240719,111200,357285880,3630,3630,3630,3630,0
|
|
20240719,111100,357285880,3630,3630,3630,3630,222
|
|
20240719,111000,356480020,3635,3625,3635,3625,5
|
|
20240719,110900,356461880,3625,3625,3625,3625,0
|
|
20240719,110800,356461880,3625,3625,3625,3625,0
|
|
20240719,110700,356461880,3625,3625,3625,3625,0
|
|
20240719,110600,356461880,3625,3625,3625,3625,4
|
|
20240719,110500,356447380,3635,3635,3635,3635,681
|
|
20240719,110400,353971945,3625,3625,3625,3625,0
|
|
20240719,110300,353971945,3625,3625,3625,3625,103
|
|
20240719,110200,353598570,3625,3625,3625,3625,1
|
|
20240719,110100,353594945,3620,3630,3635,3620,606
|
|
20240719,110000,351392710,3630,3630,3630,3630,0
|
|
20240719,105900,351392710,3630,3630,3630,3630,0
|
|
20240719,105800,351392710,3630,3620,3630,3620,7
|
|
20240719,105700,351367310,3625,3625,3625,3625,18
|
|
20240719,105600,351302060,3625,3625,3625,3625,1
|
|
20240719,105500,351298435,3620,3615,3620,3615,8
|
|
20240719,105400,351269480,3620,3620,3620,3620,28
|
|
20240719,105300,351168120,3620,3615,3620,3615,130
|
|
20240719,105200,350697935,3615,3615,3615,3615,500
|
|
20240719,105100,348890435,3615,3620,3620,3615,2354
|
|
20240719,105000,340377975,3620,3625,3635,3610,19167
|
|
20240719,104900,271058505,3630,3630,3630,3630,1
|
|
20240719,104800,271054875,3630,3630,3630,3630,2968
|
|
20240719,104700,260281035,3630,3630,3630,3630,0
|
|
20240719,104600,260281035,3630,3635,3635,3630,96
|
|
20240719,104500,259932545,3635,3635,3635,3635,0
|
|
20240719,104400,259932545,3635,3635,3635,3635,1371
|
|
20240719,104300,254948960,3645,3645,3645,3645,0
|
|
20240719,104200,254948960,3645,3630,3645,3630,16
|
|
20240719,104100,254890730,3640,3635,3640,3635,25
|
|
20240719,104000,254799735,3645,3645,3645,3645,0
|
|
20240719,103900,254799735,3645,3635,3645,3635,481
|
|
20240719,103800,253051210,3640,3635,3640,3635,1040
|
|
20240719,103700,249270730,3640,3640,3640,3640,1590
|
|
20240719,103600,243483130,3640,3635,3640,3635,300
|
|
20240719,103500,242392060,3635,3635,3635,3635,1188
|
|
20240719,103400,238073680,3640,3640,3640,3640,3
|
|
20240719,103300,238062760,3635,3635,3635,3635,0
|
|
20240719,103200,238062760,3635,3635,3635,3635,300
|
|
20240719,103100,236972260,3635,3635,3635,3635,1785
|
|
20240719,103000,230483785,3635,3630,3635,3630,65
|
|
20240719,102900,230247515,3635,3635,3635,3630,34
|
|
20240719,102800,230123985,3630,3630,3630,3630,18
|
|
20240719,102700,230058645,3635,3635,3635,3635,2
|
|
20240719,102600,230051375,3635,3635,3635,3630,125
|
|
20240719,102500,229597610,3635,3635,3635,3635,0
|
|
20240719,102400,229597610,3635,3635,3635,3635,203
|
|
20240719,102300,228859705,3635,3635,3635,3635,13
|
|
20240719,102200,228812450,3635,3635,3635,3635,28
|
|
20240719,102100,228710670,3635,3635,3635,3635,88
|
|
20240719,102000,228390790,3635,3635,3635,3635,0
|
|
20240719,101900,228390790,3635,3635,3635,3635,0
|
|
20240719,101800,228390790,3635,3635,3635,3635,0
|
|
20240719,101700,228390790,3635,3635,3635,3635,1
|
|
20240719,101600,228387155,3635,3635,3635,3635,4
|
|
20240719,101500,228372615,3630,3630,3630,3630,320
|
|
20240719,101400,227211015,3625,3625,3625,3625,10
|
|
20240719,101300,227174765,3625,3630,3630,3625,7334
|
|
20240719,101200,200580680,3630,3635,3640,3630,3063
|
|
20240719,101100,189455180,3635,3640,3640,3635,8500
|
|
20240719,101000,158557585,3640,3640,3640,3635,73
|
|
20240719,100900,158292175,3640,3650,3650,3640,3544
|
|
20240719,100800,145387080,3650,3655,3655,3650,8
|
|
20240719,100700,145357875,3645,3645,3645,3645,18
|
|
20240719,100600,145292265,3655,3655,3655,3655,0
|
|
20240719,100500,145292265,3655,3655,3655,3655,3
|
|
20240719,100400,145281300,3655,3655,3655,3655,1
|
|
20240719,100300,145277645,3655,3655,3655,3650,510
|
|
20240719,100200,143416095,3655,3655,3655,3655,5
|
|
20240719,100100,143397820,3655,3655,3655,3655,3
|
|
20240719,100000,143386855,3650,3650,3650,3650,501
|
|
20240719,095900,141558205,3650,3650,3650,3650,1000
|
|
20240719,095800,137908205,3650,3640,3650,3640,994
|
|
20240719,095700,134285090,3645,3645,3645,3640,23
|
|
20240719,095600,134201345,3640,3640,3640,3640,0
|
|
20240719,095500,134201345,3640,3640,3640,3640,10
|
|
20240719,095400,134164945,3645,3635,3645,3635,1045
|
|
20240719,095300,130361095,3640,3640,3640,3635,2147
|
|
20240719,095200,122550390,3645,3650,3650,3645,396
|
|
20240719,095100,121106745,3650,3650,3650,3650,0
|
|
20240719,095000,121106745,3650,3650,3650,3650,427
|
|
20240719,094900,119548195,3650,3650,3650,3650,0
|
|
20240719,094800,119548195,3650,3650,3650,3650,500
|
|
20240719,094700,117723195,3650,3650,3650,3650,0
|
|
20240719,094600,117723195,3650,3655,3655,3650,1401
|
|
20240719,094500,112608545,3655,3655,3655,3655,0
|
|
20240719,094400,112608545,3655,3655,3655,3655,30
|
|
20240719,094300,112498895,3650,3650,3650,3650,159
|
|
20240719,094200,111918545,3650,3640,3650,3640,300
|
|
20240719,094100,110825545,3640,3640,3640,3640,18
|
|
20240719,094000,110760025,3650,3645,3650,3640,582
|
|
20240719,093900,108641095,3650,3650,3650,3650,1
|
|
20240719,093800,108637445,3640,3645,3645,3640,943
|
|
20240719,093700,105204825,3645,3650,3650,3640,5514
|
|
20240719,093600,85113845,3650,3650,3650,3650,2339
|
|
20240719,093500,76576495,3655,3650,3655,3650,41
|
|
20240719,093400,76426840,3655,3655,3655,3655,406
|
|
20240719,093300,74942910,3655,3655,3655,3655,71
|
|
20240719,093200,74683405,3655,3655,3655,3655,7
|
|
20240719,093100,74657820,3655,3655,3655,3655,10
|
|
20240719,093000,74621270,3655,3655,3655,3655,10
|
|
20240719,092900,74584720,3655,3655,3655,3655,0
|
|
20240719,092800,74584720,3655,3655,3655,3655,0
|
|
20240719,092700,74584720,3655,3650,3655,3650,1143
|
|
20240719,092600,70407120,3650,3655,3655,3650,5338
|
|
20240719,092500,50915045,3660,3660,3660,3660,22
|
|
20240719,092400,50834525,3660,3660,3660,3660,0
|
|
20240719,092300,50834525,3660,3660,3660,3660,1480
|
|
20240719,092200,45417725,3660,3660,3660,3660,0
|
|
20240719,092100,45417725,3660,3660,3660,3660,108
|
|
20240719,092000,45022445,3665,3670,3670,3665,3439
|
|
20240719,091900,32408510,3670,3670,3670,3670,58
|
|
20240719,091800,32195650,3670,3670,3670,3670,1
|
|
20240719,091700,32191980,3690,3680,3690,3675,891
|
|
20240719,091600,28917440,3680,3685,3685,3680,422
|
|
20240719,091500,27364425,3685,3685,3685,3685,0
|
|
20240719,091400,27364425,3685,3685,3685,3685,50
|
|
20240719,091300,27180175,3690,3690,3690,3690,0
|
|
20240719,091200,27180175,3690,3690,3690,3690,0
|
|
20240719,091100,27180175,3690,3690,3690,3690,318
|
|
20240719,091000,26006755,3685,3690,3690,3685,431
|
|
20240719,090900,24416515,3695,3695,3695,3680,1082
|
|
20240719,090800,20419200,3680,3685,3695,3670,16
|
|
20240719,090700,20360325,3695,3665,3695,3665,322
|
|
20240719,090600,19173810,3660,3665,3665,3660,43
|
|
20240719,090500,19016330,3690,3690,3690,3690,0
|
|
20240719,090400,19016330,3690,3685,3690,3660,1250
|
|
20240719,090300,14441275,3660,3660,3660,3660,0
|
|
20240719,090200,14441275,3660,3660,3660,3660,1
|
|
20240719,090100,14437615,3660,3675,3675,3660,2068
|
|
20240719,090000,6839330,3680,3685,3685,3680,1857
|