704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,204100,51723310,6220,6220,6220,6220,45
|
|
20240712,204000,51723310,6220,6220,6220,6220,0
|
|
20240712,203900,51723310,6220,6220,6220,6220,0
|
|
20240712,203800,51723310,6220,6220,6220,6220,0
|
|
20240712,203700,51723310,6220,6220,6220,6220,0
|
|
20240712,203600,51723310,6220,6220,6220,6220,0
|
|
20240712,203500,51723310,6220,6220,6220,6220,0
|
|
20240712,203400,51723310,6220,6220,6220,6220,0
|
|
20240712,203300,51723310,6220,6220,6220,6220,0
|
|
20240712,203200,51723310,6220,6220,6220,6220,0
|
|
20240712,203100,51723310,6220,6220,6220,6220,0
|
|
20240712,203000,51723310,6220,6220,6220,6220,0
|
|
20240712,202900,51723310,6220,6220,6220,6220,0
|
|
20240712,202800,51723310,6220,6220,6220,6220,0
|
|
20240712,202700,51723310,6220,6220,6220,6220,0
|
|
20240712,202600,51723310,6220,6220,6220,6220,0
|
|
20240712,202500,51723310,6220,6220,6220,6220,0
|
|
20240712,202400,51723310,6220,6220,6220,6220,0
|
|
20240712,202300,51723310,6220,6220,6220,6220,0
|
|
20240712,202200,51723310,6220,6220,6220,6220,0
|
|
20240712,202100,51723310,6220,6220,6220,6220,0
|
|
20240712,202000,51723310,6220,6220,6220,6220,0
|
|
20240712,201900,51723310,6220,6220,6220,6220,0
|
|
20240712,201800,51723310,6220,6220,6220,6220,0
|
|
20240712,201700,51723310,6220,6220,6220,6220,0
|
|
20240712,201600,51723310,6220,6220,6220,6220,0
|
|
20240712,201500,51723310,6220,6220,6220,6220,0
|
|
20240712,201400,51723310,6220,6220,6220,6220,0
|
|
20240712,201300,51723310,6220,6220,6220,6220,0
|
|
20240712,201200,51723310,6220,6220,6220,6220,0
|
|
20240712,201100,51723310,6220,6220,6220,6220,45
|
|
20240712,201000,51723310,6220,6220,6220,6220,0
|
|
20240712,200900,51723310,6220,6220,6220,6220,0
|
|
20240712,200800,51723310,6220,6220,6220,6220,0
|
|
20240712,200700,51723310,6220,6220,6220,6220,0
|
|
20240712,200600,51723310,6220,6220,6220,6220,0
|
|
20240712,200500,51723310,6220,6220,6220,6220,0
|
|
20240712,200400,51723310,6220,6220,6220,6220,0
|
|
20240712,200300,51723310,6220,6220,6220,6220,0
|
|
20240712,200200,51723310,6220,6220,6220,6220,0
|
|
20240712,200100,51723310,6220,6220,6220,6220,0
|
|
20240712,200000,51723310,6220,6220,6220,6220,0
|
|
20240712,195900,51723310,6220,6220,6220,6220,0
|
|
20240712,195800,51723310,6220,6220,6220,6220,0
|
|
20240712,195700,51723310,6220,6220,6220,6220,0
|
|
20240712,195600,51723310,6220,6220,6220,6220,0
|
|
20240712,195500,51723310,6220,6220,6220,6220,0
|
|
20240712,195400,51723310,6220,6220,6220,6220,0
|
|
20240712,195300,51723310,6220,6220,6220,6220,0
|
|
20240712,195200,51723310,6220,6220,6220,6220,0
|
|
20240712,195100,51723310,6220,6220,6220,6220,0
|
|
20240712,195000,51723310,6220,6220,6220,6220,0
|
|
20240712,194900,51723310,6220,6220,6220,6220,0
|
|
20240712,194800,51723310,6220,6220,6220,6220,0
|
|
20240712,194700,51723310,6220,6220,6220,6220,0
|
|
20240712,194600,51723310,6220,6220,6220,6220,0
|
|
20240712,194500,51723310,6220,6220,6220,6220,0
|
|
20240712,194400,51723310,6220,6220,6220,6220,0
|
|
20240712,194300,51723310,6220,6220,6220,6220,0
|
|
20240712,194200,51723310,6220,6220,6220,6220,0
|
|
20240712,194100,51723310,6220,6220,6220,6220,45
|
|
20240712,194000,51723310,6220,6220,6220,6220,0
|
|
20240712,193900,51723310,6220,6220,6220,6220,0
|
|
20240712,193800,51723310,6220,6220,6220,6220,0
|
|
20240712,193700,51723310,6220,6220,6220,6220,0
|
|
20240712,193600,51723310,6220,6220,6220,6220,0
|
|
20240712,193500,51723310,6220,6220,6220,6220,0
|
|
20240712,193400,51723310,6220,6220,6220,6220,0
|
|
20240712,193300,51723310,6220,6220,6220,6220,0
|
|
20240712,193200,51723310,6220,6220,6220,6220,0
|
|
20240712,193100,51723310,6220,6220,6220,6220,0
|
|
20240712,193000,51723310,6220,6220,6220,6220,0
|
|
20240712,192900,51723310,6220,6220,6220,6220,0
|
|
20240712,192800,51723310,6220,6220,6220,6220,0
|
|
20240712,192700,51723310,6220,6220,6220,6220,0
|
|
20240712,192600,51723310,6220,6220,6220,6220,0
|
|
20240712,192500,51723310,6220,6220,6220,6220,0
|
|
20240712,192400,51723310,6220,6220,6220,6220,0
|
|
20240712,192300,51723310,6220,6220,6220,6220,0
|
|
20240712,192200,51723310,6220,6220,6220,6220,0
|
|
20240712,192100,51723310,6220,6220,6220,6220,0
|
|
20240712,192000,51723310,6220,6220,6220,6220,0
|
|
20240712,191900,51723310,6220,6220,6220,6220,0
|
|
20240712,191800,51723310,6220,6220,6220,6220,0
|
|
20240712,191700,51723310,6220,6220,6220,6220,0
|
|
20240712,191600,51723310,6220,6220,6220,6220,0
|
|
20240712,191500,51723310,6220,6220,6220,6220,0
|
|
20240712,191400,51723310,6220,6220,6220,6220,0
|
|
20240712,191300,51723310,6220,6220,6220,6220,0
|
|
20240712,191200,51723310,6220,6220,6220,6220,0
|
|
20240712,191100,51723310,6220,6220,6220,6220,45
|
|
20240712,191000,51723310,6220,6220,6220,6220,0
|
|
20240712,190900,51723310,6220,6220,6220,6220,0
|
|
20240712,190800,51723310,6220,6220,6220,6220,0
|
|
20240712,190700,51723310,6220,6220,6220,6220,0
|
|
20240712,190600,51723310,6220,6220,6220,6220,0
|
|
20240712,190500,51723310,6220,6220,6220,6220,0
|
|
20240712,190400,51723310,6220,6220,6220,6220,0
|
|
20240712,190300,51723310,6220,6220,6220,6220,0
|
|
20240712,190200,51723310,6220,6220,6220,6220,0
|
|
20240712,190100,51723310,6220,6220,6220,6220,0
|
|
20240712,190000,51723310,6220,6220,6220,6220,0
|
|
20240712,185900,51723310,6220,6220,6220,6220,0
|
|
20240712,185800,51723310,6220,6220,6220,6220,0
|
|
20240712,185700,51723310,6220,6220,6220,6220,0
|
|
20240712,185600,51723310,6220,6220,6220,6220,0
|
|
20240712,185500,51723310,6220,6220,6220,6220,0
|
|
20240712,185400,51723310,6220,6220,6220,6220,0
|
|
20240712,185300,51723310,6220,6220,6220,6220,0
|
|
20240712,185200,51723310,6220,6220,6220,6220,0
|
|
20240712,185100,51723310,6220,6220,6220,6220,0
|
|
20240712,185000,51723310,6220,6220,6220,6220,0
|
|
20240712,184900,51723310,6220,6220,6220,6220,0
|
|
20240712,184800,51723310,6220,6220,6220,6220,0
|
|
20240712,184700,51723310,6220,6220,6220,6220,0
|
|
20240712,184600,51723310,6220,6220,6220,6220,0
|
|
20240712,184500,51723310,6220,6220,6220,6220,0
|
|
20240712,184400,51723310,6220,6220,6220,6220,0
|
|
20240712,184300,51723310,6220,6220,6220,6220,0
|
|
20240712,184200,51723310,6220,6220,6220,6220,0
|
|
20240712,184100,51723310,6220,6220,6220,6220,45
|
|
20240712,184000,51723310,6220,6220,6220,6220,0
|
|
20240712,183900,51723310,6220,6220,6220,6220,0
|
|
20240712,183800,51723310,6220,6220,6220,6220,0
|
|
20240712,183700,51723310,6220,6220,6220,6220,0
|
|
20240712,183600,51723310,6220,6220,6220,6220,0
|
|
20240712,183500,51723310,6220,6220,6220,6220,0
|
|
20240712,183400,51723310,6220,6220,6220,6220,0
|
|
20240712,183300,51723310,6220,6220,6220,6220,0
|
|
20240712,183200,51723310,6220,6220,6220,6220,0
|
|
20240712,183100,51723310,6220,6220,6220,6220,0
|
|
20240712,183000,51723310,6220,6220,6220,6220,0
|
|
20240712,182900,51723310,6220,6220,6220,6220,0
|
|
20240712,182800,51723310,6220,6220,6220,6220,0
|
|
20240712,182700,51723310,6220,6220,6220,6220,0
|
|
20240712,182600,51723310,6220,6220,6220,6220,0
|
|
20240712,182500,51723310,6220,6220,6220,6220,0
|
|
20240712,182400,51723310,6220,6220,6220,6220,0
|
|
20240712,182300,51723310,6220,6220,6220,6220,0
|
|
20240712,182200,51723310,6220,6220,6220,6220,0
|
|
20240712,182100,51723310,6220,6220,6220,6220,0
|
|
20240712,182000,51723310,6220,6220,6220,6220,0
|
|
20240712,181900,51723310,6220,6220,6220,6220,0
|
|
20240712,181800,51723310,6220,6220,6220,6220,0
|
|
20240712,181700,51723310,6220,6220,6220,6220,0
|
|
20240712,181600,51723310,6220,6220,6220,6220,0
|
|
20240712,181500,51723310,6220,6220,6220,6220,0
|
|
20240712,181400,51723310,6220,6220,6220,6220,0
|
|
20240712,181300,51723310,6220,6220,6220,6220,0
|
|
20240712,181200,51723310,6220,6220,6220,6220,0
|
|
20240712,181100,51723310,6220,6220,6220,6220,45
|
|
20240712,181000,51723310,6220,6220,6220,6220,0
|
|
20240712,180900,51723310,6220,6220,6220,6220,0
|
|
20240712,180800,51723310,6220,6220,6220,6220,0
|
|
20240712,180700,51723310,6220,6220,6220,6220,0
|
|
20240712,180600,51723310,6220,6220,6220,6220,0
|
|
20240712,180500,51723310,6220,6220,6220,6220,0
|
|
20240712,180400,51723310,6220,6220,6220,6220,0
|
|
20240712,180300,51723310,6220,6220,6220,6220,0
|
|
20240712,180200,51723310,6220,6220,6220,6220,0
|
|
20240712,180100,51723310,6220,6220,6220,6220,0
|
|
20240712,180000,51723310,6220,6220,6220,6220,0
|
|
20240712,175900,51723310,6220,6220,6220,6220,0
|
|
20240712,175800,51723310,6220,6220,6220,6220,0
|
|
20240712,175700,51723310,6220,6220,6220,6220,0
|
|
20240712,175600,51723310,6220,6220,6220,6220,0
|
|
20240712,175500,51723310,6220,6220,6220,6220,0
|
|
20240712,175400,51723310,6220,6220,6220,6220,0
|
|
20240712,175300,51723310,6220,6220,6220,6220,0
|
|
20240712,175200,51723310,6220,6220,6220,6220,0
|
|
20240712,175100,51723310,6220,6220,6220,6220,0
|
|
20240712,175000,51723310,6220,6220,6220,6220,0
|
|
20240712,174900,51723310,6220,6220,6220,6220,0
|
|
20240712,174800,51723310,6220,6220,6220,6220,0
|
|
20240712,174700,51723310,6220,6220,6220,6220,0
|
|
20240712,174600,51723310,6220,6220,6220,6220,0
|
|
20240712,174500,51723310,6220,6220,6220,6220,0
|
|
20240712,174400,51723310,6220,6220,6220,6220,0
|
|
20240712,174300,51723310,6220,6220,6220,6220,0
|
|
20240712,174200,51723310,6220,6220,6220,6220,0
|
|
20240712,174100,51723310,6220,6220,6220,6220,45
|
|
20240712,174000,51723310,6220,6220,6220,6220,0
|
|
20240712,173900,51723310,6220,6220,6220,6220,0
|
|
20240712,173800,51723310,6220,6220,6220,6220,0
|
|
20240712,173700,51723310,6220,6220,6220,6220,0
|
|
20240712,173600,51723310,6220,6220,6220,6220,0
|
|
20240712,173500,51723310,6220,6220,6220,6220,0
|
|
20240712,173400,51723310,6220,6220,6220,6220,0
|
|
20240712,173300,51723310,6220,6220,6220,6220,0
|
|
20240712,173200,51723310,6220,6220,6220,6220,0
|
|
20240712,173100,51723310,6220,6220,6220,6220,0
|
|
20240712,173000,51723310,6220,6220,6220,6220,0
|
|
20240712,172900,51723310,6220,6220,6220,6220,0
|
|
20240712,172800,51723310,6220,6220,6220,6220,0
|
|
20240712,172700,51723310,6220,6220,6220,6220,0
|
|
20240712,172600,51723310,6220,6220,6220,6220,0
|
|
20240712,172500,51723310,6220,6220,6220,6220,0
|
|
20240712,172400,51723310,6220,6220,6220,6220,0
|
|
20240712,172300,51723310,6220,6220,6220,6220,0
|
|
20240712,172200,51723310,6220,6220,6220,6220,0
|
|
20240712,172100,51723310,6220,6220,6220,6220,0
|
|
20240712,172000,51723310,6220,6220,6220,6220,0
|
|
20240712,171900,51723310,6220,6220,6220,6220,0
|
|
20240712,171800,51723310,6220,6220,6220,6220,0
|
|
20240712,171700,51723310,6220,6220,6220,6220,0
|
|
20240712,171600,51723310,6220,6220,6220,6220,0
|
|
20240712,171500,51723310,6220,6220,6220,6220,0
|
|
20240712,171400,51723310,6220,6220,6220,6220,0
|
|
20240712,171300,51723310,6220,6220,6220,6220,0
|
|
20240712,171200,51723310,6220,6220,6220,6220,0
|
|
20240712,171100,51723310,6220,6220,6220,6220,45
|
|
20240712,171000,51723310,6220,6220,6220,6220,0
|
|
20240712,170900,51723310,6220,6220,6220,6220,0
|
|
20240712,170800,51723310,6220,6220,6220,6220,0
|
|
20240712,170700,51723310,6220,6220,6220,6220,0
|
|
20240712,170600,51723310,6220,6220,6220,6220,0
|
|
20240712,170500,51723310,6220,6220,6220,6220,0
|
|
20240712,170400,51723310,6220,6220,6220,6220,0
|
|
20240712,170300,51723310,6220,6220,6220,6220,0
|
|
20240712,170200,51723310,6220,6220,6220,6220,0
|
|
20240712,170100,51723310,6220,6220,6220,6220,0
|
|
20240712,170000,51723310,6220,6220,6220,6220,0
|
|
20240712,165900,51723310,6220,6220,6220,6220,0
|
|
20240712,165800,51723310,6220,6220,6220,6220,0
|
|
20240712,165700,51723310,6220,6220,6220,6220,0
|
|
20240712,165600,51723310,6220,6220,6220,6220,0
|
|
20240712,165500,51723310,6220,6220,6220,6220,0
|
|
20240712,165400,51723310,6220,6220,6220,6220,0
|
|
20240712,165300,51723310,6220,6220,6220,6220,0
|
|
20240712,165200,51723310,6220,6220,6220,6220,0
|
|
20240712,165100,51723310,6220,6220,6220,6220,0
|
|
20240712,165000,51723310,6220,6220,6220,6220,0
|
|
20240712,164900,51723310,6220,6220,6220,6220,0
|
|
20240712,164800,51723310,6220,6220,6220,6220,0
|
|
20240712,164700,51723310,6220,6220,6220,6220,0
|
|
20240712,164600,51723310,6220,6220,6220,6220,0
|
|
20240712,164500,51723310,6220,6220,6220,6220,0
|
|
20240712,164400,51723310,6220,6220,6220,6220,0
|
|
20240712,164300,51723310,6220,6220,6220,6220,0
|
|
20240712,164200,51723310,6220,6220,6220,6220,0
|
|
20240712,164100,51723310,6220,6220,6220,6220,45
|
|
20240712,164000,51723310,6220,6220,6220,6220,0
|
|
20240712,163900,51723310,6220,6220,6220,6220,0
|
|
20240712,163800,51723310,6220,6220,6220,6220,0
|
|
20240712,163700,51723310,6220,6220,6220,6220,0
|
|
20240712,163600,51723310,6220,6220,6220,6220,0
|
|
20240712,163500,51723310,6220,6220,6220,6220,0
|
|
20240712,163400,51723310,6220,6220,6220,6220,0
|
|
20240712,163300,51723310,6220,6220,6220,6220,0
|
|
20240712,163200,51723310,6220,6220,6220,6220,0
|
|
20240712,163100,51723310,6220,6220,6220,6220,0
|
|
20240712,163000,51723310,6220,6220,6220,6220,0
|
|
20240712,162900,51723310,6220,6220,6220,6220,0
|
|
20240712,162800,51723310,6220,6220,6220,6220,0
|
|
20240712,162700,51723310,6220,6220,6220,6220,0
|
|
20240712,162600,51723310,6220,6220,6220,6220,0
|
|
20240712,162500,51723310,6220,6220,6220,6220,0
|
|
20240712,162400,51723310,6220,6220,6220,6220,0
|
|
20240712,162300,51723310,6220,6220,6220,6220,0
|
|
20240712,162200,51723310,6220,6220,6220,6220,0
|
|
20240712,162100,51723310,6220,6220,6220,6220,0
|
|
20240712,162000,51723310,6220,6220,6220,6220,0
|
|
20240712,161900,51723310,6220,6220,6220,6220,0
|
|
20240712,161800,51723310,6220,6220,6220,6220,0
|
|
20240712,161700,51723310,6220,6220,6220,6220,0
|
|
20240712,161600,51723310,6220,6220,6220,6220,0
|
|
20240712,161500,51723310,6220,6220,6220,6220,0
|
|
20240712,161400,51723310,6220,6220,6220,6220,0
|
|
20240712,161300,51723310,6220,6220,6220,6220,0
|
|
20240712,161200,51723310,6220,6220,6220,6220,0
|
|
20240712,161100,51723310,6220,6220,6220,6220,45
|
|
20240712,161000,51723310,6220,6220,6220,6220,0
|
|
20240712,160900,51723310,6220,6220,6220,6220,0
|
|
20240712,160800,51723310,6220,6220,6220,6220,0
|
|
20240712,160700,51723310,6220,6220,6220,6220,0
|
|
20240712,160600,51723310,6220,6220,6220,6220,0
|
|
20240712,160500,51723310,6220,6220,6220,6220,0
|
|
20240712,160400,51723310,6220,6220,6220,6220,0
|
|
20240712,160300,51723310,6220,6220,6220,6220,0
|
|
20240712,160200,51723310,6220,6220,6220,6220,0
|
|
20240712,160100,51723310,6220,6220,6220,6220,0
|
|
20240712,160000,51723310,6220,6220,6220,6220,0
|
|
20240712,155900,51723310,6220,6220,6220,6220,0
|
|
20240712,155800,51723310,6220,6220,6220,6220,0
|
|
20240712,155700,51723310,6220,6220,6220,6220,0
|
|
20240712,155600,51723310,6220,6220,6220,6220,0
|
|
20240712,155500,51723310,6220,6220,6220,6220,0
|
|
20240712,155400,51723310,6220,6220,6220,6220,0
|
|
20240712,155300,51723310,6220,6220,6220,6220,0
|
|
20240712,155200,51723310,6220,6220,6220,6220,0
|
|
20240712,155100,51723310,6220,6220,6220,6220,0
|
|
20240712,155000,51723310,6220,6220,6220,6220,0
|
|
20240712,154900,51723310,6220,6220,6220,6220,0
|
|
20240712,154800,51723310,6220,6220,6220,6220,0
|
|
20240712,154700,51723310,6220,6220,6220,6220,0
|
|
20240712,154600,51723310,6220,6220,6220,6220,0
|
|
20240712,154500,51723310,6220,6220,6220,6220,0
|
|
20240712,154400,51723310,6220,6220,6220,6220,0
|
|
20240712,154300,51723310,6220,6220,6220,6220,0
|
|
20240712,154200,51723310,6220,6220,6220,6220,0
|
|
20240712,154100,51723310,6220,6220,6220,6220,45
|
|
20240712,154000,51723310,6220,6220,6220,6220,0
|
|
20240712,153900,51723310,6220,6220,6220,6220,0
|
|
20240712,153800,51723310,6220,6220,6220,6220,0
|
|
20240712,153700,51723310,6220,6220,6220,6220,0
|
|
20240712,153600,51723310,6220,6220,6220,6220,0
|
|
20240712,153500,51723310,6220,6220,6220,6220,0
|
|
20240712,153400,51723310,6220,6220,6220,6220,0
|
|
20240712,153300,51723310,6220,6220,6220,6220,0
|
|
20240712,153200,51723310,6220,6220,6220,6220,0
|
|
20240712,153100,51723310,6220,6220,6220,6220,0
|
|
20240712,153000,51723310,6220,6220,6220,6220,45
|
|
20240712,152900,51443410,6210,6210,6210,6210,0
|
|
20240712,152800,51443410,6210,6210,6210,6210,0
|
|
20240712,152700,51443410,6210,6210,6210,6210,0
|
|
20240712,152600,51443410,6210,6210,6210,6210,0
|
|
20240712,152500,51443410,6210,6210,6210,6210,0
|
|
20240712,152400,51443410,6210,6210,6210,6210,0
|
|
20240712,152300,51443410,6210,6210,6210,6210,0
|
|
20240712,152200,51443410,6210,6210,6210,6210,0
|
|
20240712,152100,51443410,6210,6210,6210,6210,0
|
|
20240712,152000,51443410,6210,6210,6210,6210,0
|
|
20240712,151900,51443410,6210,6210,6210,6210,11
|
|
20240712,151800,51375100,6210,6210,6210,6210,0
|
|
20240712,151700,51375100,6210,6210,6210,6210,0
|
|
20240712,151600,51375100,6210,6210,6210,6210,0
|
|
20240712,151500,51375100,6210,6210,6210,6210,0
|
|
20240712,151400,51375100,6210,6210,6210,6210,0
|
|
20240712,151300,51375100,6210,6210,6210,6210,0
|
|
20240712,151200,51375100,6210,6210,6210,6210,0
|
|
20240712,151100,51375100,6210,6210,6210,6210,0
|
|
20240712,151000,51375100,6210,6210,6210,6210,0
|
|
20240712,150900,51375100,6210,6210,6210,6210,0
|
|
20240712,150800,51375100,6210,6210,6210,6210,0
|
|
20240712,150700,51375100,6210,6200,6210,6200,26
|
|
20240712,150600,51213890,6220,6220,6220,6220,0
|
|
20240712,150500,51213890,6220,6220,6220,6220,0
|
|
20240712,150400,51213890,6220,6220,6220,6220,1
|
|
20240712,150300,51207670,6210,6210,6210,6210,50
|
|
20240712,150200,50897170,6220,6220,6220,6220,0
|
|
20240712,150100,50897170,6220,6220,6220,6220,0
|
|
20240712,150000,50897170,6220,6220,6220,6220,0
|
|
20240712,145900,50897170,6220,6220,6220,6220,0
|
|
20240712,145800,50897170,6220,6220,6220,6220,0
|
|
20240712,145700,50897170,6220,6220,6220,6220,0
|
|
20240712,145600,50897170,6220,6220,6220,6220,0
|
|
20240712,145500,50897170,6220,6220,6220,6220,0
|
|
20240712,145400,50897170,6220,6220,6220,6220,1
|
|
20240712,145300,50890950,6210,6210,6210,6210,100
|
|
20240712,145200,50269950,6220,6220,6220,6220,200
|
|
20240712,145100,49025950,6220,6210,6220,6210,8
|
|
20240712,145000,48976260,6210,6210,6210,6210,100
|
|
20240712,144900,48355260,6210,6210,6210,6210,1
|
|
20240712,144800,48349050,6200,6200,6200,6200,1
|
|
20240712,144700,48342850,6210,6210,6210,6210,0
|
|
20240712,144600,48342850,6210,6210,6210,6210,0
|
|
20240712,144500,48342850,6210,6210,6210,6210,0
|
|
20240712,144400,48342850,6210,6210,6210,6210,0
|
|
20240712,144300,48342850,6210,6210,6210,6210,0
|
|
20240712,144200,48342850,6210,6210,6210,6210,0
|
|
20240712,144100,48342850,6210,6210,6210,6210,0
|
|
20240712,144000,48342850,6210,6210,6210,6210,0
|
|
20240712,143900,48342850,6210,6210,6210,6210,177
|
|
20240712,143800,47243680,6200,6210,6210,6200,39
|
|
20240712,143700,47001870,6200,6200,6200,6200,0
|
|
20240712,143600,47001870,6200,6200,6200,6200,0
|
|
20240712,143500,47001870,6200,6200,6200,6200,0
|
|
20240712,143400,47001870,6200,6200,6200,6200,16
|
|
20240712,143300,46902670,6200,6200,6200,6200,0
|
|
20240712,143200,46902670,6200,6200,6200,6200,0
|
|
20240712,143100,46902670,6200,6200,6200,6200,0
|
|
20240712,143000,46902670,6200,6200,6200,6200,98
|
|
20240712,142900,46295070,6200,6200,6200,6200,0
|
|
20240712,142800,46295070,6200,6200,6200,6200,0
|
|
20240712,142700,46295070,6200,6200,6200,6200,502
|
|
20240712,142600,43182670,6200,6200,6200,6200,0
|
|
20240712,142500,43182670,6200,6200,6200,6200,98
|
|
20240712,142400,42575070,6200,6200,6200,6200,0
|
|
20240712,142300,42575070,6200,6200,6200,6200,0
|
|
20240712,142200,42575070,6200,6200,6200,6200,0
|
|
20240712,142100,42575070,6200,6200,6200,6200,0
|
|
20240712,142000,42575070,6200,6200,6200,6200,0
|
|
20240712,141900,42575070,6200,6200,6200,6200,0
|
|
20240712,141800,42575070,6200,6200,6200,6200,0
|
|
20240712,141700,42575070,6200,6200,6200,6200,1
|
|
20240712,141600,42568870,6190,6190,6190,6190,0
|
|
20240712,141500,42568870,6190,6190,6190,6190,0
|
|
20240712,141400,42568870,6190,6190,6190,6190,0
|
|
20240712,141300,42568870,6190,6190,6190,6190,0
|
|
20240712,141200,42568870,6190,6190,6190,6190,562
|
|
20240712,141100,39090090,6200,6200,6200,6200,0
|
|
20240712,141000,39090090,6200,6200,6200,6200,0
|
|
20240712,140900,39090090,6200,6200,6200,6200,0
|
|
20240712,140800,39090090,6200,6200,6200,6200,0
|
|
20240712,140700,39090090,6200,6190,6200,6190,275
|
|
20240712,140600,37387830,6190,6190,6190,6190,300
|
|
20240712,140500,35530830,6210,6210,6210,6210,0
|
|
20240712,140400,35530830,6210,6210,6210,6210,0
|
|
20240712,140300,35530830,6210,6210,6210,6210,0
|
|
20240712,140200,35530830,6210,6210,6210,6210,0
|
|
20240712,140100,35530830,6210,6210,6210,6210,13
|
|
20240712,140000,35450100,6210,6210,6210,6210,0
|
|
20240712,135900,35450100,6210,6210,6210,6210,347
|
|
20240712,135800,33295230,6210,6210,6210,6210,0
|
|
20240712,135700,33295230,6210,6210,6210,6210,0
|
|
20240712,135600,33295230,6210,6210,6210,6210,0
|
|
20240712,135500,33295230,6210,6210,6210,6210,0
|
|
20240712,135400,33295230,6210,6210,6210,6210,0
|
|
20240712,135300,33295230,6210,6210,6210,6210,0
|
|
20240712,135200,33295230,6210,6210,6210,6210,0
|
|
20240712,135100,33295230,6210,6200,6210,6200,15
|
|
20240712,135000,33202220,6190,6190,6190,6190,0
|
|
20240712,134900,33202220,6190,6190,6190,6190,2
|
|
20240712,134800,33189840,6190,6190,6190,6190,0
|
|
20240712,134700,33189840,6190,6190,6190,6190,5
|
|
20240712,134600,33158890,6200,6200,6200,6200,0
|
|
20240712,134500,33158890,6200,6200,6200,6200,0
|
|
20240712,134400,33158890,6200,6200,6200,6200,0
|
|
20240712,134300,33158890,6200,6200,6200,6200,0
|
|
20240712,134200,33158890,6200,6200,6200,6200,0
|
|
20240712,134100,33158890,6200,6200,6200,6200,0
|
|
20240712,134000,33158890,6200,6200,6200,6200,0
|
|
20240712,133900,33158890,6200,6200,6200,6200,1
|
|
20240712,133800,33152690,6200,6200,6200,6200,0
|
|
20240712,133700,33152690,6200,6200,6200,6200,0
|
|
20240712,133600,33152690,6200,6200,6200,6200,685
|
|
20240712,133500,28905690,6200,6200,6200,6200,438
|
|
20240712,133400,26190090,6200,6200,6200,6200,0
|
|
20240712,133300,26190090,6200,6200,6200,6200,0
|
|
20240712,133200,26190090,6200,6200,6200,6200,0
|
|
20240712,133100,26190090,6200,6200,6200,6200,0
|
|
20240712,133000,26190090,6200,6200,6200,6200,0
|
|
20240712,132900,26190090,6200,6200,6200,6200,0
|
|
20240712,132800,26190090,6200,6200,6200,6200,0
|
|
20240712,132700,26190090,6200,6200,6200,6200,0
|
|
20240712,132600,26190090,6200,6200,6200,6200,0
|
|
20240712,132500,26190090,6200,6200,6200,6200,0
|
|
20240712,132400,26190090,6200,6200,6200,6200,0
|
|
20240712,132300,26190090,6200,6200,6200,6200,0
|
|
20240712,132200,26190090,6200,6200,6200,6200,0
|
|
20240712,132100,26190090,6200,6200,6200,6200,0
|
|
20240712,132000,26190090,6200,6200,6200,6200,0
|
|
20240712,131900,26190090,6200,6200,6200,6200,0
|
|
20240712,131800,26190090,6200,6200,6200,6200,0
|
|
20240712,131700,26190090,6200,6200,6200,6200,0
|
|
20240712,131600,26190090,6200,6200,6200,6200,0
|
|
20240712,131500,26190090,6200,6200,6200,6200,10
|
|
20240712,131400,26128090,6200,6200,6200,6200,0
|
|
20240712,131300,26128090,6200,6200,6200,6200,0
|
|
20240712,131200,26128090,6200,6200,6200,6200,9
|
|
20240712,131100,26072290,6200,6200,6200,6200,0
|
|
20240712,131000,26072290,6200,6200,6200,6200,0
|
|
20240712,130900,26072290,6200,6200,6200,6200,0
|
|
20240712,130800,26072290,6200,6200,6200,6200,0
|
|
20240712,130700,26072290,6200,6200,6200,6200,0
|
|
20240712,130600,26072290,6200,6200,6200,6200,0
|
|
20240712,130500,26072290,6200,6200,6200,6200,0
|
|
20240712,130400,26072290,6200,6200,6200,6200,0
|
|
20240712,130300,26072290,6200,6200,6200,6200,0
|
|
20240712,130200,26072290,6200,6200,6200,6200,0
|
|
20240712,130100,26072290,6200,6200,6200,6200,0
|
|
20240712,130000,26072290,6200,6200,6200,6200,0
|
|
20240712,125900,26072290,6200,6200,6200,6200,0
|
|
20240712,125800,26072290,6200,6200,6200,6200,0
|
|
20240712,125700,26072290,6200,6200,6200,6200,2
|
|
20240712,125600,26059890,6190,6190,6190,6190,0
|
|
20240712,125500,26059890,6190,6190,6190,6190,0
|
|
20240712,125400,26059890,6190,6190,6190,6190,3
|
|
20240712,125300,26041320,6190,6190,6190,6190,0
|
|
20240712,125200,26041320,6190,6190,6190,6190,0
|
|
20240712,125100,26041320,6190,6190,6190,6190,0
|
|
20240712,125000,26041320,6190,6190,6190,6190,0
|
|
20240712,124900,26041320,6190,6190,6190,6190,0
|
|
20240712,124800,26041320,6190,6190,6190,6190,39
|
|
20240712,124700,25799910,6190,6190,6190,6190,0
|
|
20240712,124600,25799910,6190,6190,6190,6190,0
|
|
20240712,124500,25799910,6190,6190,6190,6190,0
|
|
20240712,124400,25799910,6190,6190,6190,6190,0
|
|
20240712,124300,25799910,6190,6190,6190,6190,0
|
|
20240712,124200,25799910,6190,6190,6190,6190,0
|
|
20240712,124100,25799910,6190,6180,6190,6180,2
|
|
20240712,124000,25787540,6190,6190,6190,6190,0
|
|
20240712,123900,25787540,6190,6190,6190,6190,0
|
|
20240712,123800,25787540,6190,6190,6190,6190,9
|
|
20240712,123700,25731830,6190,6190,6190,6190,0
|
|
20240712,123600,25731830,6190,6190,6190,6190,0
|
|
20240712,123500,25731830,6190,6190,6190,6190,1
|
|
20240712,123400,25725640,6180,6180,6180,6180,0
|
|
20240712,123300,25725640,6180,6180,6180,6180,0
|
|
20240712,123200,25725640,6180,6180,6180,6180,0
|
|
20240712,123100,25725640,6180,6180,6180,6180,0
|
|
20240712,123000,25725640,6180,6180,6180,6180,0
|
|
20240712,122900,25725640,6180,6180,6180,6180,0
|
|
20240712,122800,25725640,6180,6180,6180,6180,0
|
|
20240712,122700,25725640,6180,6180,6180,6180,0
|
|
20240712,122600,25725640,6180,6180,6180,6180,0
|
|
20240712,122500,25725640,6180,6180,6180,6180,0
|
|
20240712,122400,25725640,6180,6180,6180,6180,0
|
|
20240712,122300,25725640,6180,6180,6180,6180,0
|
|
20240712,122200,25725640,6180,6180,6180,6180,0
|
|
20240712,122100,25725640,6180,6180,6180,6180,0
|
|
20240712,122000,25725640,6180,6180,6180,6180,0
|
|
20240712,121900,25725640,6180,6180,6180,6180,0
|
|
20240712,121800,25725640,6180,6180,6180,6180,1
|
|
20240712,121700,25719460,6190,6190,6190,6190,0
|
|
20240712,121600,25719460,6190,6190,6190,6190,0
|
|
20240712,121500,25719460,6190,6190,6190,6190,0
|
|
20240712,121400,25719460,6190,6190,6190,6190,0
|
|
20240712,121300,25719460,6190,6190,6190,6190,0
|
|
20240712,121200,25719460,6190,6190,6190,6190,0
|
|
20240712,121100,25719460,6190,6190,6190,6190,0
|
|
20240712,121000,25719460,6190,6190,6190,6190,409
|
|
20240712,120900,23187750,6190,6190,6190,6190,0
|
|
20240712,120800,23187750,6190,6190,6190,6190,100
|
|
20240712,120700,22568750,6180,6180,6180,6180,0
|
|
20240712,120600,22568750,6180,6180,6180,6180,0
|
|
20240712,120500,22568750,6180,6180,6180,6180,0
|
|
20240712,120400,22568750,6180,6180,6180,6180,0
|
|
20240712,120300,22568750,6180,6180,6180,6180,0
|
|
20240712,120200,22568750,6180,6180,6180,6180,0
|
|
20240712,120100,22568750,6180,6180,6180,6180,0
|
|
20240712,120000,22568750,6180,6180,6180,6180,0
|
|
20240712,115900,22568750,6180,6180,6180,6180,0
|
|
20240712,115800,22568750,6180,6180,6180,6180,0
|
|
20240712,115700,22568750,6180,6180,6180,6180,0
|
|
20240712,115600,22568750,6180,6180,6180,6180,0
|
|
20240712,115500,22568750,6180,6180,6180,6180,0
|
|
20240712,115400,22568750,6180,6180,6180,6180,0
|
|
20240712,115300,22568750,6180,6180,6180,6180,0
|
|
20240712,115200,22568750,6180,6180,6180,6180,0
|
|
20240712,115100,22568750,6180,6180,6180,6180,0
|
|
20240712,115000,22568750,6180,6180,6180,6180,0
|
|
20240712,114900,22568750,6180,6180,6180,6180,0
|
|
20240712,114800,22568750,6180,6180,6180,6180,0
|
|
20240712,114700,22568750,6180,6180,6180,6180,0
|
|
20240712,114600,22568750,6180,6180,6180,6180,0
|
|
20240712,114500,22568750,6180,6180,6180,6180,0
|
|
20240712,114400,22568750,6180,6180,6180,6180,0
|
|
20240712,114300,22568750,6180,6180,6180,6180,0
|
|
20240712,114200,22568750,6180,6180,6180,6180,0
|
|
20240712,114100,22568750,6180,6180,6180,6180,0
|
|
20240712,114000,22568750,6180,6180,6180,6180,0
|
|
20240712,113900,22568750,6180,6180,6180,6180,0
|
|
20240712,113800,22568750,6180,6180,6180,6180,0
|
|
20240712,113700,22568750,6180,6180,6180,6180,0
|
|
20240712,113600,22568750,6180,6180,6180,6180,0
|
|
20240712,113500,22568750,6180,6180,6180,6180,0
|
|
20240712,113400,22568750,6180,6180,6180,6180,0
|
|
20240712,113300,22568750,6180,6180,6180,6180,0
|
|
20240712,113200,22568750,6180,6180,6180,6180,0
|
|
20240712,113100,22568750,6180,6180,6180,6180,0
|
|
20240712,113000,22568750,6180,6180,6180,6180,0
|
|
20240712,112900,22568750,6180,6180,6180,6180,0
|
|
20240712,112800,22568750,6180,6180,6180,6180,0
|
|
20240712,112700,22568750,6180,6180,6180,6180,0
|
|
20240712,112600,22568750,6180,6180,6180,6180,0
|
|
20240712,112500,22568750,6180,6180,6180,6180,0
|
|
20240712,112400,22568750,6180,6180,6180,6180,0
|
|
20240712,112300,22568750,6180,6180,6180,6180,0
|
|
20240712,112200,22568750,6180,6180,6180,6180,0
|
|
20240712,112100,22568750,6180,6180,6180,6180,0
|
|
20240712,112000,22568750,6180,6180,6180,6180,0
|
|
20240712,111900,22568750,6180,6180,6180,6180,0
|
|
20240712,111800,22568750,6180,6180,6180,6180,0
|
|
20240712,111700,22568750,6180,6180,6180,6180,0
|
|
20240712,111600,22568750,6180,6180,6180,6180,0
|
|
20240712,111500,22568750,6180,6180,6180,6180,117
|
|
20240712,111400,21845690,6180,6180,6180,6180,0
|
|
20240712,111300,21845690,6180,6180,6180,6180,1
|
|
20240712,111200,21839510,6180,6180,6180,6180,0
|
|
20240712,111100,21839510,6180,6180,6180,6180,0
|
|
20240712,111000,21839510,6180,6180,6180,6180,0
|
|
20240712,110900,21839510,6180,6180,6180,6180,0
|
|
20240712,110800,21839510,6180,6180,6180,6180,0
|
|
20240712,110700,21839510,6180,6180,6180,6180,0
|
|
20240712,110600,21839510,6180,6180,6180,6180,0
|
|
20240712,110500,21839510,6180,6180,6180,6180,0
|
|
20240712,110400,21839510,6180,6180,6180,6180,0
|
|
20240712,110300,21839510,6180,6180,6180,6180,0
|
|
20240712,110200,21839510,6180,6180,6180,6180,0
|
|
20240712,110100,21839510,6180,6180,6180,6180,0
|
|
20240712,110000,21839510,6180,6180,6180,6180,0
|
|
20240712,105900,21839510,6180,6180,6180,6180,0
|
|
20240712,105800,21839510,6180,6180,6180,6180,0
|
|
20240712,105700,21839510,6180,6180,6180,6180,0
|
|
20240712,105600,21839510,6180,6180,6180,6180,0
|
|
20240712,105500,21839510,6180,6180,6180,6180,0
|
|
20240712,105400,21839510,6180,6180,6180,6180,342
|
|
20240712,105300,19725950,6180,6180,6180,6180,0
|
|
20240712,105200,19725950,6180,6180,6180,6180,0
|
|
20240712,105100,19725950,6180,6180,6180,6180,0
|
|
20240712,105000,19725950,6180,6180,6180,6180,0
|
|
20240712,104900,19725950,6180,6180,6180,6180,0
|
|
20240712,104800,19725950,6180,6180,6180,6180,0
|
|
20240712,104700,19725950,6180,6180,6180,6180,0
|
|
20240712,104600,19725950,6180,6180,6180,6180,0
|
|
20240712,104500,19725950,6180,6180,6180,6180,0
|
|
20240712,104400,19725950,6180,6180,6180,6180,0
|
|
20240712,104300,19725950,6180,6180,6180,6180,0
|
|
20240712,104200,19725950,6180,6180,6180,6180,0
|
|
20240712,104100,19725950,6180,6180,6180,6180,0
|
|
20240712,104000,19725950,6180,6180,6180,6180,0
|
|
20240712,103900,19725950,6180,6180,6180,6180,0
|
|
20240712,103800,19725950,6180,6180,6180,6180,0
|
|
20240712,103700,19725950,6180,6180,6180,6180,0
|
|
20240712,103600,19725950,6180,6180,6180,6180,0
|
|
20240712,103500,19725950,6180,6180,6180,6180,0
|
|
20240712,103400,19725950,6180,6180,6180,6180,0
|
|
20240712,103300,19725950,6180,6180,6180,6180,0
|
|
20240712,103200,19725950,6180,6180,6180,6180,1
|
|
20240712,103100,19719770,6190,6190,6190,6190,0
|
|
20240712,103000,19719770,6190,6190,6190,6190,0
|
|
20240712,102900,19719770,6190,6190,6190,6190,0
|
|
20240712,102800,19719770,6190,6190,6190,6190,134
|
|
20240712,102700,18890310,6190,6190,6190,6190,0
|
|
20240712,102600,18890310,6190,6190,6190,6190,0
|
|
20240712,102500,18890310,6190,6190,6190,6190,0
|
|
20240712,102400,18890310,6190,6190,6190,6190,0
|
|
20240712,102300,18890310,6190,6190,6190,6190,0
|
|
20240712,102200,18890310,6190,6190,6190,6190,0
|
|
20240712,102100,18890310,6190,6190,6190,6190,59
|
|
20240712,102000,18525100,6190,6190,6190,6190,57
|
|
20240712,101900,18172270,6180,6180,6180,6180,0
|
|
20240712,101800,18172270,6180,6180,6180,6180,39
|
|
20240712,101700,17931250,6180,6180,6180,6180,1
|
|
20240712,101600,17925070,6180,6180,6180,6180,0
|
|
20240712,101500,17925070,6180,6180,6180,6180,0
|
|
20240712,101400,17925070,6180,6180,6180,6180,0
|
|
20240712,101300,17925070,6180,6180,6180,6180,0
|
|
20240712,101200,17925070,6180,6180,6180,6180,0
|
|
20240712,101100,17925070,6180,6180,6180,6180,0
|
|
20240712,101000,17925070,6180,6180,6180,6180,0
|
|
20240712,100900,17925070,6180,6180,6180,6180,1
|
|
20240712,100800,17918890,6190,6190,6190,6190,0
|
|
20240712,100700,17918890,6190,6190,6190,6190,380
|
|
20240712,100600,15566690,6190,6190,6190,6190,0
|
|
20240712,100500,15566690,6190,6190,6190,6190,0
|
|
20240712,100400,15566690,6190,6190,6190,6190,0
|
|
20240712,100300,15566690,6190,6190,6190,6190,1
|
|
20240712,100200,15560500,6190,6190,6190,6190,0
|
|
20240712,100100,15560500,6190,6190,6190,6190,2
|
|
20240712,100000,15548120,6190,6190,6190,6190,0
|
|
20240712,095900,15548120,6190,6190,6190,6190,1
|
|
20240712,095800,15541930,6210,6210,6210,6210,0
|
|
20240712,095700,15541930,6210,6210,6210,6210,0
|
|
20240712,095600,15541930,6210,6210,6210,6210,0
|
|
20240712,095500,15541930,6210,6210,6210,6210,0
|
|
20240712,095400,15541930,6210,6210,6210,6210,0
|
|
20240712,095300,15541930,6210,6210,6210,6210,0
|
|
20240712,095200,15541930,6210,6210,6210,6210,0
|
|
20240712,095100,15541930,6210,6210,6210,6210,0
|
|
20240712,095000,15541930,6210,6210,6210,6210,0
|
|
20240712,094900,15541930,6210,6210,6210,6210,0
|
|
20240712,094800,15541930,6210,6210,6210,6210,0
|
|
20240712,094700,15541930,6210,6210,6210,6210,0
|
|
20240712,094600,15541930,6210,6210,6210,6210,0
|
|
20240712,094500,15541930,6210,6210,6210,6210,0
|
|
20240712,094400,15541930,6210,6210,6210,6210,0
|
|
20240712,094300,15541930,6210,6210,6210,6210,0
|
|
20240712,094200,15541930,6210,6210,6210,6210,0
|
|
20240712,094100,15541930,6210,6210,6210,6210,1
|
|
20240712,094000,15535720,6210,6210,6210,6210,0
|
|
20240712,093900,15535720,6210,6210,6210,6210,0
|
|
20240712,093800,15535720,6210,6210,6210,6210,0
|
|
20240712,093700,15535720,6210,6210,6210,6210,0
|
|
20240712,093600,15535720,6210,6210,6210,6210,0
|
|
20240712,093500,15535720,6210,6210,6210,6210,0
|
|
20240712,093400,15535720,6210,6200,6210,6200,250
|
|
20240712,093300,13983230,6200,6200,6200,6200,100
|
|
20240712,093200,13363230,6200,6200,6200,6200,0
|
|
20240712,093100,13363230,6200,6210,6210,6200,539
|
|
20240712,093000,10021330,6210,6210,6210,6210,200
|
|
20240712,092900,8779330,6200,6200,6210,6170,79
|
|
20240712,092800,8289670,6200,6200,6200,6200,468
|
|
20240712,092700,5388070,6190,6190,6190,6190,4
|
|
20240712,092600,5363310,6190,6190,6190,6190,20
|
|
20240712,092500,5239510,6190,6190,6190,6190,0
|
|
20240712,092400,5239510,6190,6190,6190,6190,10
|
|
20240712,092300,5177610,6200,6180,6200,6180,104
|
|
20240712,092200,4533850,6190,6190,6190,6190,8
|
|
20240712,092100,4484330,6180,6180,6180,6180,1
|
|
20240712,092000,4478150,6180,6180,6180,6180,0
|
|
20240712,091900,4478150,6180,6180,6180,6180,0
|
|
20240712,091800,4478150,6180,6180,6180,6180,0
|
|
20240712,091700,4478150,6180,6180,6180,6180,8
|
|
20240712,091600,4428710,6180,6180,6180,6180,0
|
|
20240712,091500,4428710,6180,6180,6180,6180,0
|
|
20240712,091400,4428710,6180,6180,6180,6180,0
|
|
20240712,091300,4428710,6180,6180,6180,6180,0
|
|
20240712,091200,4428710,6180,6180,6180,6180,0
|
|
20240712,091100,4428710,6180,6180,6180,6180,0
|
|
20240712,091000,4428710,6180,6180,6180,6180,0
|
|
20240712,090900,4428710,6180,6180,6180,6180,1
|
|
20240712,090800,4422530,6160,6160,6160,6160,21
|
|
20240712,090700,4293170,6150,6150,6150,6150,0
|
|
20240712,090600,4293170,6150,6150,6150,6150,150
|
|
20240712,090500,3370670,6150,6150,6150,6150,1
|
|
20240712,090400,3364520,6150,6150,6150,6150,500
|
|
20240712,090300,289520,6160,6160,6160,6160,0
|
|
20240712,090200,289520,6160,6160,6160,6160,0
|
|
20240712,090100,289520,6160,6160,6160,6160,0
|
|
20240712,090000,289520,6160,6160,6160,6160,47
|