609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190600,435054515,3625,3625,3625,3625,3741
|
|
20240722,190500,435054515,3625,3625,3625,3625,0
|
|
20240722,190400,435054515,3625,3625,3625,3625,0
|
|
20240722,190300,435054515,3625,3625,3625,3625,0
|
|
20240722,190200,435054515,3625,3625,3625,3625,0
|
|
20240722,190100,435054515,3625,3625,3625,3625,0
|
|
20240722,190000,435054515,3625,3625,3625,3625,0
|
|
20240722,185900,435054515,3625,3625,3625,3625,0
|
|
20240722,185800,435054515,3625,3625,3625,3625,0
|
|
20240722,185700,435054515,3625,3625,3625,3625,0
|
|
20240722,185600,435054515,3625,3625,3625,3625,0
|
|
20240722,185500,435054515,3625,3625,3625,3625,0
|
|
20240722,185400,435054515,3625,3625,3625,3625,0
|
|
20240722,185300,435054515,3625,3625,3625,3625,0
|
|
20240722,185200,435054515,3625,3625,3625,3625,0
|
|
20240722,185100,435054515,3625,3625,3625,3625,0
|
|
20240722,185000,435054515,3625,3625,3625,3625,0
|
|
20240722,184900,435054515,3625,3625,3625,3625,0
|
|
20240722,184800,435054515,3625,3625,3625,3625,0
|
|
20240722,184700,435054515,3625,3625,3625,3625,0
|
|
20240722,184600,435054515,3625,3625,3625,3625,0
|
|
20240722,184500,435054515,3625,3625,3625,3625,0
|
|
20240722,184400,435054515,3625,3625,3625,3625,0
|
|
20240722,184300,435054515,3625,3625,3625,3625,0
|
|
20240722,184200,435054515,3625,3625,3625,3625,0
|
|
20240722,184100,435054515,3625,3625,3625,3625,0
|
|
20240722,184000,435054515,3625,3625,3625,3625,0
|
|
20240722,183900,435054515,3625,3625,3625,3625,0
|
|
20240722,183800,435054515,3625,3625,3625,3625,0
|
|
20240722,183700,435054515,3625,3625,3625,3625,0
|
|
20240722,183600,435054515,3625,3625,3625,3625,3741
|
|
20240722,183500,435054515,3625,3625,3625,3625,0
|
|
20240722,183400,435054515,3625,3625,3625,3625,0
|
|
20240722,183300,435054515,3625,3625,3625,3625,0
|
|
20240722,183200,435054515,3625,3625,3625,3625,0
|
|
20240722,183100,435054515,3625,3625,3625,3625,0
|
|
20240722,183000,435054515,3625,3625,3625,3625,0
|
|
20240722,182900,435054515,3625,3625,3625,3625,0
|
|
20240722,182800,435054515,3625,3625,3625,3625,0
|
|
20240722,182700,435054515,3625,3625,3625,3625,0
|
|
20240722,182600,435054515,3625,3625,3625,3625,0
|
|
20240722,182500,435054515,3625,3625,3625,3625,0
|
|
20240722,182400,435054515,3625,3625,3625,3625,0
|
|
20240722,182300,435054515,3625,3625,3625,3625,0
|
|
20240722,182200,435054515,3625,3625,3625,3625,0
|
|
20240722,182100,435054515,3625,3625,3625,3625,0
|
|
20240722,182000,435054515,3625,3625,3625,3625,0
|
|
20240722,181900,435054515,3625,3625,3625,3625,0
|
|
20240722,181800,435054515,3625,3625,3625,3625,0
|
|
20240722,181700,435054515,3625,3625,3625,3625,0
|
|
20240722,181600,435054515,3625,3625,3625,3625,0
|
|
20240722,181500,435054515,3625,3625,3625,3625,0
|
|
20240722,181400,435054515,3625,3625,3625,3625,0
|
|
20240722,181300,435054515,3625,3625,3625,3625,0
|
|
20240722,181200,435054515,3625,3625,3625,3625,0
|
|
20240722,181100,435054515,3625,3625,3625,3625,0
|
|
20240722,181000,435054515,3625,3625,3625,3625,0
|
|
20240722,180900,435054515,3625,3625,3625,3625,0
|
|
20240722,180800,435054515,3625,3625,3625,3625,0
|
|
20240722,180700,435054515,3625,3625,3625,3625,0
|
|
20240722,180600,435054515,3625,3625,3625,3625,3741
|
|
20240722,180500,435054515,3625,3625,3625,3625,0
|
|
20240722,180400,435054515,3625,3625,3625,3625,0
|
|
20240722,180300,435054515,3625,3625,3625,3625,0
|
|
20240722,180200,435054515,3625,3625,3625,3625,0
|
|
20240722,180100,435054515,3625,3625,3625,3625,0
|
|
20240722,180000,435054515,3625,3625,3625,3625,0
|
|
20240722,175900,435054515,3625,3625,3625,3625,0
|
|
20240722,175800,435054515,3625,3625,3625,3625,0
|
|
20240722,175700,435054515,3625,3625,3625,3625,0
|
|
20240722,175600,435054515,3625,3625,3625,3625,0
|
|
20240722,175500,435054515,3625,3625,3625,3625,0
|
|
20240722,175400,435054515,3625,3625,3625,3625,0
|
|
20240722,175300,435054515,3625,3625,3625,3625,0
|
|
20240722,175200,435054515,3625,3625,3625,3625,0
|
|
20240722,175100,435054515,3625,3625,3625,3625,0
|
|
20240722,175000,435054515,3625,3625,3625,3625,0
|
|
20240722,174900,435054515,3625,3625,3625,3625,0
|
|
20240722,174800,435054515,3625,3625,3625,3625,0
|
|
20240722,174700,435054515,3625,3625,3625,3625,0
|
|
20240722,174600,435054515,3625,3625,3625,3625,0
|
|
20240722,174500,435054515,3625,3625,3625,3625,0
|
|
20240722,174400,435054515,3625,3625,3625,3625,0
|
|
20240722,174300,435054515,3625,3625,3625,3625,0
|
|
20240722,174200,435054515,3625,3625,3625,3625,0
|
|
20240722,174100,435054515,3625,3625,3625,3625,0
|
|
20240722,174000,435054515,3625,3625,3625,3625,0
|
|
20240722,173900,435054515,3625,3625,3625,3625,0
|
|
20240722,173800,435054515,3625,3625,3625,3625,0
|
|
20240722,173700,435054515,3625,3625,3625,3625,0
|
|
20240722,173600,435054515,3625,3625,3625,3625,3741
|
|
20240722,173500,435054515,3625,3625,3625,3625,0
|
|
20240722,173400,435054515,3625,3625,3625,3625,0
|
|
20240722,173300,435054515,3625,3625,3625,3625,0
|
|
20240722,173200,435054515,3625,3625,3625,3625,0
|
|
20240722,173100,435054515,3625,3625,3625,3625,0
|
|
20240722,173000,435054515,3625,3625,3625,3625,0
|
|
20240722,172900,435054515,3625,3625,3625,3625,0
|
|
20240722,172800,435054515,3625,3625,3625,3625,0
|
|
20240722,172700,435054515,3625,3625,3625,3625,0
|
|
20240722,172600,435054515,3625,3625,3625,3625,0
|
|
20240722,172500,435054515,3625,3625,3625,3625,0
|
|
20240722,172400,435054515,3625,3625,3625,3625,0
|
|
20240722,172300,435054515,3625,3625,3625,3625,0
|
|
20240722,172200,435054515,3625,3625,3625,3625,0
|
|
20240722,172100,435054515,3625,3625,3625,3625,0
|
|
20240722,172000,435054515,3625,3625,3625,3625,0
|
|
20240722,171900,435054515,3625,3625,3625,3625,0
|
|
20240722,171800,435054515,3625,3625,3625,3625,0
|
|
20240722,171700,435054515,3625,3625,3625,3625,0
|
|
20240722,171600,435054515,3625,3625,3625,3625,0
|
|
20240722,171500,435054515,3625,3625,3625,3625,0
|
|
20240722,171400,435054515,3625,3625,3625,3625,0
|
|
20240722,171300,435054515,3625,3625,3625,3625,0
|
|
20240722,171200,435054515,3625,3625,3625,3625,0
|
|
20240722,171100,435054515,3625,3625,3625,3625,0
|
|
20240722,171000,435054515,3625,3625,3625,3625,0
|
|
20240722,170900,435054515,3625,3625,3625,3625,0
|
|
20240722,170800,435054515,3625,3625,3625,3625,0
|
|
20240722,170700,435054515,3625,3625,3625,3625,0
|
|
20240722,170600,435054515,3625,3625,3625,3625,3741
|
|
20240722,170500,435054515,3625,3625,3625,3625,0
|
|
20240722,170400,435054515,3625,3625,3625,3625,0
|
|
20240722,170300,435054515,3625,3625,3625,3625,0
|
|
20240722,170200,435054515,3625,3625,3625,3625,0
|
|
20240722,170100,435054515,3625,3625,3625,3625,0
|
|
20240722,170000,435054515,3625,3625,3625,3625,0
|
|
20240722,165900,435054515,3625,3625,3625,3625,0
|
|
20240722,165800,435054515,3625,3625,3625,3625,0
|
|
20240722,165700,435054515,3625,3625,3625,3625,0
|
|
20240722,165600,435054515,3625,3625,3625,3625,0
|
|
20240722,165500,435054515,3625,3625,3625,3625,0
|
|
20240722,165400,435054515,3625,3625,3625,3625,0
|
|
20240722,165300,435054515,3625,3625,3625,3625,0
|
|
20240722,165200,435054515,3625,3625,3625,3625,0
|
|
20240722,165100,435054515,3625,3625,3625,3625,0
|
|
20240722,165000,435054515,3625,3625,3625,3625,0
|
|
20240722,164900,435054515,3625,3625,3625,3625,0
|
|
20240722,164800,435054515,3625,3625,3625,3625,0
|
|
20240722,164700,435054515,3625,3625,3625,3625,0
|
|
20240722,164600,435054515,3625,3625,3625,3625,0
|
|
20240722,164500,435054515,3625,3625,3625,3625,0
|
|
20240722,164400,435054515,3625,3625,3625,3625,0
|
|
20240722,164300,435054515,3625,3625,3625,3625,0
|
|
20240722,164200,435054515,3625,3625,3625,3625,0
|
|
20240722,164100,435054515,3625,3625,3625,3625,0
|
|
20240722,164000,435054515,3625,3625,3625,3625,0
|
|
20240722,163900,435054515,3625,3625,3625,3625,0
|
|
20240722,163800,435054515,3625,3625,3625,3625,0
|
|
20240722,163700,435054515,3625,3625,3625,3625,0
|
|
20240722,163600,435054515,3625,3625,3625,3625,3741
|
|
20240722,163500,435054515,3625,3625,3625,3625,0
|
|
20240722,163400,435054515,3625,3625,3625,3625,0
|
|
20240722,163300,435054515,3625,3625,3625,3625,0
|
|
20240722,163200,435054515,3625,3625,3625,3625,0
|
|
20240722,163100,435054515,3625,3625,3625,3625,0
|
|
20240722,163000,435054515,3625,3625,3625,3625,0
|
|
20240722,162900,435054515,3625,3625,3625,3625,0
|
|
20240722,162800,435054515,3625,3625,3625,3625,0
|
|
20240722,162700,435054515,3625,3625,3625,3625,0
|
|
20240722,162600,435054515,3625,3625,3625,3625,0
|
|
20240722,162500,435054515,3625,3625,3625,3625,0
|
|
20240722,162400,435054515,3625,3625,3625,3625,0
|
|
20240722,162300,435054515,3625,3625,3625,3625,0
|
|
20240722,162200,435054515,3625,3625,3625,3625,0
|
|
20240722,162100,435054515,3625,3625,3625,3625,0
|
|
20240722,162000,435054515,3625,3625,3625,3625,0
|
|
20240722,161900,435054515,3625,3625,3625,3625,0
|
|
20240722,161800,435054515,3625,3625,3625,3625,0
|
|
20240722,161700,435054515,3625,3625,3625,3625,0
|
|
20240722,161600,435054515,3625,3625,3625,3625,0
|
|
20240722,161500,435054515,3625,3625,3625,3625,0
|
|
20240722,161400,435054515,3625,3625,3625,3625,0
|
|
20240722,161300,435054515,3625,3625,3625,3625,0
|
|
20240722,161200,435054515,3625,3625,3625,3625,0
|
|
20240722,161100,435054515,3625,3625,3625,3625,0
|
|
20240722,161000,435054515,3625,3625,3625,3625,0
|
|
20240722,160900,435054515,3625,3625,3625,3625,0
|
|
20240722,160800,435054515,3625,3625,3625,3625,0
|
|
20240722,160700,435054515,3625,3625,3625,3625,0
|
|
20240722,160600,435054515,3625,3625,3625,3625,3741
|
|
20240722,160500,435054515,3625,3625,3625,3625,0
|
|
20240722,160400,435054515,3625,3625,3625,3625,0
|
|
20240722,160300,435054515,3625,3625,3625,3625,0
|
|
20240722,160200,435054515,3625,3625,3625,3625,0
|
|
20240722,160100,435054515,3625,3625,3625,3625,0
|
|
20240722,160000,435054515,3625,3625,3625,3625,0
|
|
20240722,155900,435054515,3625,3625,3625,3625,0
|
|
20240722,155800,435054515,3625,3625,3625,3625,0
|
|
20240722,155700,435054515,3625,3625,3625,3625,0
|
|
20240722,155600,435054515,3625,3625,3625,3625,0
|
|
20240722,155500,435054515,3625,3625,3625,3625,0
|
|
20240722,155400,435054515,3625,3625,3625,3625,0
|
|
20240722,155300,435054515,3625,3625,3625,3625,0
|
|
20240722,155200,435054515,3625,3625,3625,3625,0
|
|
20240722,155100,435054515,3625,3625,3625,3625,0
|
|
20240722,155000,435054515,3625,3625,3625,3625,0
|
|
20240722,154900,435054515,3625,3625,3625,3625,0
|
|
20240722,154800,435054515,3625,3625,3625,3625,0
|
|
20240722,154700,435054515,3625,3625,3625,3625,0
|
|
20240722,154600,435054515,3625,3625,3625,3625,0
|
|
20240722,154500,435054515,3625,3625,3625,3625,0
|
|
20240722,154400,435054515,3625,3625,3625,3625,0
|
|
20240722,154300,435054515,3625,3625,3625,3625,0
|
|
20240722,154200,435054515,3625,3625,3625,3625,0
|
|
20240722,154100,435054515,3625,3625,3625,3625,0
|
|
20240722,154000,435054515,3625,3625,3625,3625,0
|
|
20240722,153900,435054515,3625,3625,3625,3625,0
|
|
20240722,153800,435054515,3625,3625,3625,3625,0
|
|
20240722,153700,435054515,3625,3625,3625,3625,0
|
|
20240722,153600,435054515,3625,3625,3625,3625,3741
|
|
20240722,153500,435054515,3625,3625,3625,3625,0
|
|
20240722,153400,435054515,3625,3625,3625,3625,0
|
|
20240722,153300,435054515,3625,3625,3625,3625,0
|
|
20240722,153200,435054515,3625,3625,3625,3625,0
|
|
20240722,153100,435054515,3625,3625,3625,3625,0
|
|
20240722,153000,435054515,3625,3625,3625,3625,3741
|
|
20240722,152900,421493390,3620,3620,3620,3620,0
|
|
20240722,152800,421493390,3620,3620,3620,3620,0
|
|
20240722,152700,421493390,3620,3620,3620,3620,0
|
|
20240722,152600,421493390,3620,3620,3620,3620,0
|
|
20240722,152500,421493390,3620,3620,3620,3620,0
|
|
20240722,152400,421493390,3620,3620,3620,3620,0
|
|
20240722,152300,421493390,3620,3620,3620,3620,0
|
|
20240722,152200,421493390,3620,3620,3620,3620,0
|
|
20240722,152100,421493390,3620,3620,3620,3620,0
|
|
20240722,152000,421493390,3620,3620,3620,3620,0
|
|
20240722,151900,421493390,3620,3625,3625,3620,64
|
|
20240722,151800,421261455,3615,3615,3615,3610,323
|
|
20240722,151700,420093830,3615,3615,3615,3615,15
|
|
20240722,151600,420039605,3615,3615,3615,3615,13
|
|
20240722,151500,419992610,3615,3615,3615,3615,13
|
|
20240722,151400,419945615,3615,3615,3615,3615,850
|
|
20240722,151300,416872865,3615,3620,3620,3615,4263
|
|
20240722,151200,401462115,3620,3620,3620,3620,0
|
|
20240722,151100,401462115,3620,3620,3620,3620,8
|
|
20240722,151000,401433155,3620,3615,3620,3615,1325
|
|
20240722,150900,396642655,3615,3615,3615,3615,2
|
|
20240722,150800,396635425,3615,3615,3615,3615,0
|
|
20240722,150700,396635425,3615,3615,3615,3615,232
|
|
20240722,150600,395796745,3615,3620,3620,3615,1085
|
|
20240722,150500,391874100,3620,3620,3620,3620,254
|
|
20240722,150400,390954620,3620,3625,3625,3620,9
|
|
20240722,150300,390922015,3625,3620,3625,3620,11
|
|
20240722,150200,390882190,3625,3625,3625,3625,2
|
|
20240722,150100,390874940,3620,3620,3620,3620,129
|
|
20240722,150000,390407960,3620,3620,3620,3620,0
|
|
20240722,145900,390407960,3620,3620,3620,3620,10
|
|
20240722,145800,390371760,3615,3620,3620,3615,2474
|
|
20240722,145700,381426250,3620,3620,3620,3620,2
|
|
20240722,145600,381419010,3620,3620,3620,3620,3
|
|
20240722,145500,381408150,3625,3620,3625,3620,982
|
|
20240722,145400,377851105,3625,3620,3625,3620,18
|
|
20240722,145300,377785940,3620,3620,3620,3620,201
|
|
20240722,145200,377058320,3615,3615,3615,3615,398
|
|
20240722,145100,375619550,3615,3625,3625,3615,2613
|
|
20240722,145000,366173530,3625,3625,3625,3625,2
|
|
20240722,144900,366166280,3625,3625,3625,3625,33
|
|
20240722,144800,366046655,3625,3620,3625,3620,1521
|
|
20240722,144700,360540625,3620,3610,3620,3610,1713
|
|
20240722,144600,354351685,3605,3605,3605,3605,900
|
|
20240722,144500,351107185,3590,3595,3595,3590,552
|
|
20240722,144400,349122780,3595,3595,3595,3595,1
|
|
20240722,144300,349119185,3595,3595,3595,3595,0
|
|
20240722,144200,349119185,3595,3595,3595,3595,0
|
|
20240722,144100,349119185,3595,3595,3595,3595,195
|
|
20240722,144000,348418160,3595,3595,3595,3595,0
|
|
20240722,143900,348418160,3595,3595,3595,3595,0
|
|
20240722,143800,348418160,3595,3595,3595,3595,0
|
|
20240722,143700,348418160,3595,3600,3600,3595,2117
|
|
20240722,143600,340801960,3600,3600,3600,3600,1
|
|
20240722,143500,340798360,3595,3600,3600,3595,27
|
|
20240722,143400,340701290,3595,3595,3595,3595,300
|
|
20240722,143300,339622790,3600,3600,3600,3600,0
|
|
20240722,143200,339622790,3600,3600,3600,3600,1
|
|
20240722,143100,339619190,3600,3600,3600,3600,0
|
|
20240722,143000,339619190,3600,3600,3600,3600,0
|
|
20240722,142900,339619190,3600,3600,3600,3600,0
|
|
20240722,142800,339619190,3600,3595,3600,3595,2193
|
|
20240722,142700,331733640,3600,3600,3600,3600,0
|
|
20240722,142600,331733640,3600,3600,3600,3600,0
|
|
20240722,142500,331733640,3600,3600,3600,3600,100
|
|
20240722,142400,331373640,3600,3600,3600,3600,0
|
|
20240722,142300,331373640,3600,3600,3600,3600,0
|
|
20240722,142200,331373640,3600,3600,3600,3600,20
|
|
20240722,142100,331301640,3600,3600,3600,3600,201
|
|
20240722,142000,330578040,3600,3600,3600,3600,0
|
|
20240722,141900,330578040,3600,3600,3600,3600,2
|
|
20240722,141800,330570840,3595,3595,3595,3595,0
|
|
20240722,141700,330570840,3595,3595,3595,3595,0
|
|
20240722,141600,330570840,3595,3600,3600,3595,4
|
|
20240722,141500,330556455,3590,3595,3595,3590,50
|
|
20240722,141400,330376945,3595,3595,3595,3595,0
|
|
20240722,141300,330376945,3595,3595,3595,3595,0
|
|
20240722,141200,330376945,3595,3595,3595,3595,23
|
|
20240722,141100,330294260,3595,3600,3600,3595,557
|
|
20240722,141000,328291835,3595,3595,3595,3595,3
|
|
20240722,140900,328281050,3600,3600,3600,3600,29
|
|
20240722,140800,328176650,3600,3600,3600,3600,987
|
|
20240722,140700,324623450,3600,3600,3600,3600,99
|
|
20240722,140600,324267050,3600,3600,3600,3600,0
|
|
20240722,140500,324267050,3600,3600,3600,3600,1
|
|
20240722,140400,324263450,3595,3595,3595,3595,1
|
|
20240722,140300,324259855,3600,3600,3600,3600,523
|
|
20240722,140200,322377055,3600,3600,3600,3600,1
|
|
20240722,140100,322373455,3600,3600,3600,3600,20
|
|
20240722,140000,322301455,3595,3595,3595,3595,5
|
|
20240722,135900,322283480,3600,3600,3600,3600,0
|
|
20240722,135800,322283480,3600,3600,3600,3600,1
|
|
20240722,135700,322279880,3595,3595,3595,3595,400
|
|
20240722,135600,320841880,3600,3600,3600,3600,0
|
|
20240722,135500,320841880,3600,3600,3600,3600,0
|
|
20240722,135400,320841880,3600,3600,3600,3600,1
|
|
20240722,135300,320838280,3595,3595,3595,3595,23
|
|
20240722,135200,320755595,3595,3595,3595,3595,0
|
|
20240722,135100,320755595,3595,3595,3595,3595,0
|
|
20240722,135000,320755595,3595,3595,3595,3595,135
|
|
20240722,134900,320270270,3600,3600,3600,3600,100
|
|
20240722,134800,319910270,3595,3600,3600,3595,325
|
|
20240722,134700,318741870,3600,3595,3600,3595,73
|
|
20240722,134600,318479320,3600,3600,3600,3600,0
|
|
20240722,134500,318479320,3600,3600,3600,3600,1
|
|
20240722,134400,318475720,3595,3595,3595,3595,0
|
|
20240722,134300,318475720,3595,3595,3595,3595,50
|
|
20240722,134200,318295970,3595,3595,3595,3595,0
|
|
20240722,134100,318295970,3595,3595,3595,3595,0
|
|
20240722,134000,318295970,3595,3595,3595,3595,0
|
|
20240722,133900,318295970,3595,3595,3595,3595,140
|
|
20240722,133800,317792670,3595,3595,3595,3595,0
|
|
20240722,133700,317792670,3595,3595,3595,3595,0
|
|
20240722,133600,317792670,3595,3595,3595,3595,0
|
|
20240722,133500,317792670,3595,3595,3595,3595,0
|
|
20240722,133400,317792670,3595,3595,3595,3595,0
|
|
20240722,133300,317792670,3595,3595,3595,3595,0
|
|
20240722,133200,317792670,3595,3595,3595,3595,2516
|
|
20240722,133100,308747650,3595,3595,3595,3595,0
|
|
20240722,133000,308747650,3595,3595,3595,3595,0
|
|
20240722,132900,308747650,3595,3595,3595,3595,0
|
|
20240722,132800,308747650,3595,3595,3595,3595,0
|
|
20240722,132700,308747650,3595,3595,3595,3595,300
|
|
20240722,132600,307669150,3595,3595,3595,3595,0
|
|
20240722,132500,307669150,3595,3595,3595,3595,1
|
|
20240722,132400,307665555,3600,3600,3600,3600,0
|
|
20240722,132300,307665555,3600,3595,3600,3595,55
|
|
20240722,132200,307467825,3600,3600,3600,3600,1
|
|
20240722,132100,307464225,3595,3595,3595,3595,471
|
|
20240722,132000,305770980,3600,3600,3600,3600,0
|
|
20240722,131900,305770980,3600,3600,3600,3595,3
|
|
20240722,131800,305760185,3600,3600,3600,3600,0
|
|
20240722,131700,305760185,3600,3600,3600,3600,20
|
|
20240722,131600,305688185,3600,3600,3600,3600,0
|
|
20240722,131500,305688185,3600,3600,3600,3600,0
|
|
20240722,131400,305688185,3600,3600,3600,3600,1
|
|
20240722,131300,305684585,3595,3595,3595,3595,500
|
|
20240722,131200,303887085,3600,3600,3600,3600,0
|
|
20240722,131100,303887085,3600,3600,3600,3600,0
|
|
20240722,131000,303887085,3600,3600,3600,3600,0
|
|
20240722,130900,303887085,3600,3600,3600,3600,0
|
|
20240722,130800,303887085,3600,3600,3600,3600,2
|
|
20240722,130700,303879885,3595,3595,3595,3595,0
|
|
20240722,130600,303879885,3595,3595,3595,3595,1
|
|
20240722,130500,303876290,3595,3600,3600,3595,744
|
|
20240722,130400,301201600,3600,3600,3600,3600,0
|
|
20240722,130300,301201600,3600,3600,3600,3600,0
|
|
20240722,130200,301201600,3600,3600,3600,3600,10
|
|
20240722,130100,301165600,3600,3600,3600,3600,10
|
|
20240722,130000,301129600,3600,3595,3600,3595,24
|
|
20240722,125900,301043315,3595,3595,3595,3595,725
|
|
20240722,125800,298436940,3600,3600,3600,3600,1
|
|
20240722,125700,298433340,3600,3600,3600,3600,1
|
|
20240722,125600,298429740,3595,3595,3595,3595,0
|
|
20240722,125500,298429740,3595,3595,3595,3595,959
|
|
20240722,125400,294982135,3595,3595,3595,3595,2
|
|
20240722,125300,294974945,3595,3595,3595,3595,0
|
|
20240722,125200,294974945,3595,3595,3595,3595,0
|
|
20240722,125100,294974945,3595,3595,3595,3595,0
|
|
20240722,125000,294974945,3595,3595,3595,3595,0
|
|
20240722,124900,294974945,3595,3595,3595,3595,300
|
|
20240722,124800,293896445,3595,3595,3595,3595,10
|
|
20240722,124700,293860495,3595,3595,3595,3595,0
|
|
20240722,124600,293860495,3595,3595,3595,3595,1
|
|
20240722,124500,293856900,3595,3595,3595,3595,2
|
|
20240722,124400,293849710,3595,3595,3595,3595,0
|
|
20240722,124300,293849710,3595,3595,3595,3595,0
|
|
20240722,124200,293849710,3595,3590,3595,3590,2
|
|
20240722,124100,293842525,3590,3590,3590,3590,0
|
|
20240722,124000,293842525,3590,3590,3590,3580,1202
|
|
20240722,123900,289536120,3595,3595,3595,3595,0
|
|
20240722,123800,289536120,3595,3595,3595,3595,0
|
|
20240722,123700,289536120,3595,3595,3595,3595,1
|
|
20240722,123600,289532525,3590,3590,3590,3590,57
|
|
20240722,123500,289327895,3595,3595,3595,3595,1
|
|
20240722,123400,289324300,3595,3595,3595,3595,2
|
|
20240722,123300,289317110,3595,3590,3595,3590,3
|
|
20240722,123200,289306335,3595,3595,3595,3590,4
|
|
20240722,123100,289291960,3585,3585,3585,3585,12
|
|
20240722,123000,289248940,3585,3585,3585,3585,150
|
|
20240722,122900,288711190,3590,3590,3590,3590,300
|
|
20240722,122800,287634190,3590,3590,3590,3590,0
|
|
20240722,122700,287634190,3590,3590,3590,3590,49
|
|
20240722,122600,287458280,3590,3590,3590,3590,0
|
|
20240722,122500,287458280,3590,3590,3590,3590,4
|
|
20240722,122400,287443920,3590,3590,3590,3590,0
|
|
20240722,122300,287443920,3590,3590,3590,3590,91
|
|
20240722,122200,287117230,3580,3580,3580,3580,0
|
|
20240722,122100,287117230,3580,3580,3580,3580,0
|
|
20240722,122000,287117230,3580,3580,3580,3580,0
|
|
20240722,121900,287117230,3580,3585,3585,3580,18
|
|
20240722,121800,287052705,3590,3590,3590,3590,0
|
|
20240722,121700,287052705,3590,3580,3590,3580,501
|
|
20240722,121600,285254125,3590,3590,3590,3590,1
|
|
20240722,121500,285250535,3580,3580,3580,3580,20
|
|
20240722,121400,285178935,3580,3580,3580,3580,14
|
|
20240722,121300,285128815,3590,3590,3590,3590,0
|
|
20240722,121200,285128815,3590,3590,3590,3590,0
|
|
20240722,121100,285128815,3590,3590,3590,3590,0
|
|
20240722,121000,285128815,3590,3590,3590,3590,0
|
|
20240722,120900,285128815,3590,3590,3590,3590,0
|
|
20240722,120800,285128815,3590,3590,3590,3590,0
|
|
20240722,120700,285128815,3590,3590,3590,3590,0
|
|
20240722,120600,285128815,3590,3590,3590,3590,1
|
|
20240722,120500,285125225,3590,3585,3590,3585,33
|
|
20240722,120400,285006905,3585,3585,3585,3585,0
|
|
20240722,120300,285006905,3585,3585,3585,3585,1551
|
|
20240722,120200,279446570,3590,3590,3590,3590,0
|
|
20240722,120100,279446570,3590,3590,3590,3590,1
|
|
20240722,120000,279442980,3590,3590,3590,3590,1
|
|
20240722,115900,279439390,3590,3590,3590,3590,83
|
|
20240722,115800,279141420,3585,3585,3585,3585,0
|
|
20240722,115700,279141420,3585,3585,3585,3585,0
|
|
20240722,115600,279141420,3585,3585,3585,3585,449
|
|
20240722,115500,277531755,3585,3585,3585,3585,0
|
|
20240722,115400,277531755,3585,3585,3585,3585,0
|
|
20240722,115300,277531755,3585,3585,3585,3585,0
|
|
20240722,115200,277531755,3585,3585,3585,3585,2146
|
|
20240722,115100,269838345,3580,3580,3580,3580,1
|
|
20240722,115000,269834765,3585,3585,3585,3585,32
|
|
20240722,114900,269720045,3585,3585,3585,3585,0
|
|
20240722,114800,269720045,3585,3585,3585,3585,2
|
|
20240722,114700,269712875,3585,3585,3585,3585,0
|
|
20240722,114600,269712875,3585,3585,3585,3585,1
|
|
20240722,114500,269709290,3585,3585,3585,3585,3
|
|
20240722,114400,269698535,3585,3585,3585,3585,0
|
|
20240722,114300,269698535,3585,3585,3585,3585,14
|
|
20240722,114200,269648345,3570,3570,3570,3570,271
|
|
20240722,114100,268680875,3575,3575,3575,3575,0
|
|
20240722,114000,268680875,3575,3575,3575,3575,50
|
|
20240722,113900,268502125,3580,3580,3580,3580,0
|
|
20240722,113800,268502125,3580,3580,3580,3580,0
|
|
20240722,113700,268502125,3580,3580,3580,3580,0
|
|
20240722,113600,268502125,3580,3580,3580,3580,0
|
|
20240722,113500,268502125,3580,3580,3580,3580,1
|
|
20240722,113400,268498545,3570,3570,3570,3570,0
|
|
20240722,113300,268498545,3570,3570,3570,3570,0
|
|
20240722,113200,268498545,3570,3570,3570,3570,152
|
|
20240722,113100,267955905,3570,3570,3570,3570,0
|
|
20240722,113000,267955905,3570,3575,3575,3570,20
|
|
20240722,112900,267884455,3570,3570,3570,3570,1129
|
|
20240722,112800,263853925,3570,3570,3570,3570,134
|
|
20240722,112700,263375545,3575,3575,3575,3575,23
|
|
20240722,112600,263293320,3575,3575,3575,3575,117
|
|
20240722,112500,262875045,3575,3575,3575,3575,12
|
|
20240722,112400,262832145,3575,3570,3575,3570,290
|
|
20240722,112300,261796045,3575,3575,3575,3575,247
|
|
20240722,112200,260913020,3580,3580,3580,3580,0
|
|
20240722,112100,260913020,3580,3585,3585,3580,33
|
|
20240722,112000,260794875,3585,3585,3585,3585,7
|
|
20240722,111900,260769780,3585,3585,3585,3585,0
|
|
20240722,111800,260769780,3585,3585,3585,3585,0
|
|
20240722,111700,260769780,3585,3585,3585,3585,2
|
|
20240722,111600,260762610,3590,3585,3590,3585,3
|
|
20240722,111500,260751845,3585,3585,3585,3585,0
|
|
20240722,111400,260751845,3585,3585,3585,3585,0
|
|
20240722,111300,260751845,3585,3585,3585,3585,0
|
|
20240722,111200,260751845,3585,3585,3585,3585,0
|
|
20240722,111100,260751845,3585,3585,3585,3585,0
|
|
20240722,111000,260751845,3585,3585,3585,3585,0
|
|
20240722,110900,260751845,3585,3585,3585,3585,20
|
|
20240722,110800,260680145,3585,3585,3585,3585,0
|
|
20240722,110700,260680145,3585,3585,3585,3585,0
|
|
20240722,110600,260680145,3585,3585,3585,3585,0
|
|
20240722,110500,260680145,3585,3585,3585,3585,3
|
|
20240722,110400,260669390,3580,3580,3580,3580,81
|
|
20240722,110300,260379410,3585,3580,3585,3580,66
|
|
20240722,110200,260143125,3580,3580,3580,3580,0
|
|
20240722,110100,260143125,3580,3580,3580,3580,0
|
|
20240722,110000,260143125,3580,3570,3580,3565,3942
|
|
20240722,105900,246076395,3570,3570,3570,3570,0
|
|
20240722,105800,246076395,3570,3580,3580,3570,1227
|
|
20240722,105700,241695945,3580,3575,3580,3570,1825
|
|
20240722,105600,235174200,3575,3575,3575,3575,0
|
|
20240722,105500,235174200,3575,3575,3575,3575,1
|
|
20240722,105400,235170625,3575,3575,3575,3575,200
|
|
20240722,105300,234455625,3570,3570,3570,3570,1000
|
|
20240722,105200,230885625,3570,3575,3575,3570,3905
|
|
20240722,105100,216935610,3575,3585,3585,3575,896
|
|
20240722,105000,213726655,3595,3595,3595,3595,0
|
|
20240722,104900,213726655,3595,3580,3595,3580,250
|
|
20240722,104800,212829905,3580,3585,3585,3580,1313
|
|
20240722,104700,208129315,3585,3585,3585,3585,587
|
|
20240722,104600,206024920,3585,3590,3590,3585,5000
|
|
20240722,104500,188085690,3600,3600,3600,3600,3
|
|
20240722,104400,188074890,3595,3595,3595,3595,5
|
|
20240722,104300,188056915,3595,3595,3595,3595,0
|
|
20240722,104200,188056915,3595,3595,3595,3595,10
|
|
20240722,104100,188020965,3595,3595,3595,3595,0
|
|
20240722,104000,188020965,3595,3595,3595,3595,0
|
|
20240722,103900,188020965,3595,3595,3595,3595,1
|
|
20240722,103800,188017370,3590,3595,3595,3590,5400
|
|
20240722,103700,168626690,3600,3600,3600,3600,0
|
|
20240722,103600,168626690,3600,3600,3600,3600,0
|
|
20240722,103500,168626690,3600,3600,3600,3600,1
|
|
20240722,103400,168623090,3595,3595,3595,3595,70
|
|
20240722,103300,168371440,3600,3600,3600,3600,0
|
|
20240722,103200,168371440,3600,3600,3600,3600,1
|
|
20240722,103100,168367840,3600,3600,3600,3600,11
|
|
20240722,103000,168328240,3600,3600,3600,3600,4
|
|
20240722,102900,168313840,3595,3595,3595,3595,39
|
|
20240722,102800,168173635,3595,3600,3600,3595,2750
|
|
20240722,102700,158287135,3595,3595,3595,3595,1
|
|
20240722,102600,158283540,3595,3595,3595,3595,260
|
|
20240722,102500,157348840,3600,3595,3600,3595,143
|
|
20240722,102400,156834740,3595,3595,3595,3595,0
|
|
20240722,102300,156834740,3595,3600,3600,3595,17
|
|
20240722,102200,156773590,3595,3595,3595,3595,0
|
|
20240722,102100,156773590,3595,3595,3595,3595,50
|
|
20240722,102000,156593840,3600,3600,3600,3600,0
|
|
20240722,101900,156593840,3600,3600,3600,3600,0
|
|
20240722,101800,156593840,3600,3600,3600,3600,0
|
|
20240722,101700,156593840,3600,3600,3600,3600,1
|
|
20240722,101600,156590240,3600,3600,3600,3600,201
|
|
20240722,101500,155866640,3595,3595,3595,3595,0
|
|
20240722,101400,155866640,3595,3595,3595,3595,100
|
|
20240722,101300,155507140,3595,3600,3600,3595,2
|
|
20240722,101200,155499945,3600,3600,3600,3600,64
|
|
20240722,101100,155269545,3600,3600,3600,3600,8
|
|
20240722,101000,155240745,3600,3600,3600,3600,1
|
|
20240722,100900,155237145,3600,3600,3600,3600,0
|
|
20240722,100800,155237145,3600,3590,3600,3590,11
|
|
20240722,100700,155197645,3600,3600,3600,3600,4
|
|
20240722,100600,155183245,3590,3595,3595,3590,349
|
|
20240722,100500,153928795,3595,3595,3595,3595,6
|
|
20240722,100400,153907225,3590,3590,3590,3590,545
|
|
20240722,100300,151950675,3590,3590,3590,3590,2037
|
|
20240722,100200,144637845,3595,3600,3600,3595,402
|
|
20240722,100100,143192155,3600,3600,3600,3600,0
|
|
20240722,100000,143192155,3600,3600,3600,3600,0
|
|
20240722,095900,143192155,3600,3600,3600,3600,3
|
|
20240722,095800,143181355,3600,3600,3600,3600,0
|
|
20240722,095700,143181355,3600,3600,3600,3600,0
|
|
20240722,095600,143181355,3600,3600,3600,3600,0
|
|
20240722,095500,143181355,3600,3600,3600,3600,1887
|
|
20240722,095400,136388155,3600,3600,3600,3585,4658
|
|
20240722,095300,119652670,3590,3590,3590,3590,1995
|
|
20240722,095200,112490620,3590,3600,3600,3590,333
|
|
20240722,095100,111294815,3595,3595,3595,3595,1784
|
|
20240722,095000,104881335,3600,3600,3600,3600,0
|
|
20240722,094900,104881335,3600,3600,3600,3600,1213
|
|
20240722,094800,100514535,3605,3600,3605,3600,301
|
|
20240722,094700,99429435,3600,3600,3600,3600,0
|
|
20240722,094600,99429435,3600,3600,3600,3600,0
|
|
20240722,094500,99429435,3600,3600,3605,3600,46
|
|
20240722,094400,99263810,3600,3600,3600,3600,831
|
|
20240722,094300,96272210,3600,3600,3600,3600,811
|
|
20240722,094200,93352610,3605,3605,3605,3605,2
|
|
20240722,094100,93345400,3610,3610,3610,3610,300
|
|
20240722,094000,92262400,3610,3610,3610,3610,38
|
|
20240722,093900,92125220,3600,3600,3600,3600,0
|
|
20240722,093800,92125220,3600,3615,3615,3600,5000
|
|
20240722,093700,74108820,3610,3610,3610,3610,277
|
|
20240722,093600,73108850,3610,3615,3615,3610,5000
|
|
20240722,093500,55048120,3615,3615,3615,3615,20
|
|
20240722,093400,54975820,3620,3620,3620,3620,0
|
|
20240722,093300,54975820,3620,3620,3620,3620,10
|
|
20240722,093200,54939620,3620,3620,3620,3620,1291
|
|
20240722,093100,50266200,3625,3625,3625,3625,1
|
|
20240722,093000,50262575,3620,3625,3625,3620,1492
|
|
20240722,092900,44855150,3625,3625,3625,3625,0
|
|
20240722,092800,44855150,3625,3625,3625,3625,30
|
|
20240722,092700,44746400,3630,3630,3630,3630,2
|
|
20240722,092600,44739140,3630,3630,3630,3630,0
|
|
20240722,092500,44739140,3630,3625,3630,3620,560
|
|
20240722,092400,42706360,3615,3620,3620,3615,1571
|
|
20240722,092300,37026360,3620,3620,3620,3620,33
|
|
20240722,092200,36906900,3615,3615,3615,3615,2250
|
|
20240722,092100,28773150,3620,3625,3625,3620,909
|
|
20240722,092000,25482550,3630,3630,3630,3630,0
|
|
20240722,091900,25482550,3630,3630,3630,3630,0
|
|
20240722,091800,25482550,3630,3630,3630,3630,568
|
|
20240722,091700,23420710,3625,3625,3625,3625,0
|
|
20240722,091600,23420710,3625,3625,3625,3625,0
|
|
20240722,091500,23420710,3625,3625,3625,3625,0
|
|
20240722,091400,23420710,3625,3625,3625,3625,0
|
|
20240722,091300,23420710,3625,3625,3625,3625,115
|
|
20240722,091200,23003835,3620,3620,3620,3620,0
|
|
20240722,091100,23003835,3620,3620,3620,3620,0
|
|
20240722,091000,23003835,3620,3625,3625,3620,26
|
|
20240722,090900,22909710,3625,3625,3625,3625,69
|
|
20240722,090800,22659585,3625,3625,3630,3625,242
|
|
20240722,090700,21782330,3630,3620,3630,3615,175
|
|
20240722,090600,21148705,3620,3630,3630,3620,383
|
|
20240722,090500,19759245,3630,3630,3630,3630,1
|
|
20240722,090400,19755615,3615,3615,3615,3615,539
|
|
20240722,090300,17807130,3615,3630,3630,3615,102
|
|
20240722,090200,17436900,3630,3620,3630,3620,344
|
|
20240722,090100,16190420,3600,3600,3600,3600,0
|
|
20240722,090000,16190420,3600,3600,3630,3600,4444
|