702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,203900,249884930,13320,13320,13320,13320,79
|
|
20240719,203800,249884930,13320,13320,13320,13320,0
|
|
20240719,203700,249884930,13320,13320,13320,13320,0
|
|
20240719,203600,249884930,13320,13320,13320,13320,0
|
|
20240719,203500,249884930,13320,13320,13320,13320,0
|
|
20240719,203400,249884930,13320,13320,13320,13320,0
|
|
20240719,203300,249884930,13320,13320,13320,13320,0
|
|
20240719,203200,249884930,13320,13320,13320,13320,0
|
|
20240719,203100,249884930,13320,13320,13320,13320,0
|
|
20240719,203000,249884930,13320,13320,13320,13320,0
|
|
20240719,202900,249884930,13320,13320,13320,13320,0
|
|
20240719,202800,249884930,13320,13320,13320,13320,0
|
|
20240719,202700,249884930,13320,13320,13320,13320,0
|
|
20240719,202600,249884930,13320,13320,13320,13320,0
|
|
20240719,202500,249884930,13320,13320,13320,13320,0
|
|
20240719,202400,249884930,13320,13320,13320,13320,0
|
|
20240719,202300,249884930,13320,13320,13320,13320,0
|
|
20240719,202200,249884930,13320,13320,13320,13320,0
|
|
20240719,202100,249884930,13320,13320,13320,13320,0
|
|
20240719,202000,249884930,13320,13320,13320,13320,0
|
|
20240719,201900,249884930,13320,13320,13320,13320,0
|
|
20240719,201800,249884930,13320,13320,13320,13320,0
|
|
20240719,201700,249884930,13320,13320,13320,13320,0
|
|
20240719,201600,249884930,13320,13320,13320,13320,0
|
|
20240719,201500,249884930,13320,13320,13320,13320,0
|
|
20240719,201400,249884930,13320,13320,13320,13320,0
|
|
20240719,201300,249884930,13320,13320,13320,13320,0
|
|
20240719,201200,249884930,13320,13320,13320,13320,0
|
|
20240719,201100,249884930,13320,13320,13320,13320,0
|
|
20240719,201000,249884930,13320,13320,13320,13320,0
|
|
20240719,200900,249884930,13320,13320,13320,13320,79
|
|
20240719,200800,249884930,13320,13320,13320,13320,0
|
|
20240719,200700,249884930,13320,13320,13320,13320,0
|
|
20240719,200600,249884930,13320,13320,13320,13320,0
|
|
20240719,200500,249884930,13320,13320,13320,13320,0
|
|
20240719,200400,249884930,13320,13320,13320,13320,0
|
|
20240719,200300,249884930,13320,13320,13320,13320,0
|
|
20240719,200200,249884930,13320,13320,13320,13320,0
|
|
20240719,200100,249884930,13320,13320,13320,13320,0
|
|
20240719,200000,249884930,13320,13320,13320,13320,0
|
|
20240719,195900,249884930,13320,13320,13320,13320,0
|
|
20240719,195800,249884930,13320,13320,13320,13320,0
|
|
20240719,195700,249884930,13320,13320,13320,13320,0
|
|
20240719,195600,249884930,13320,13320,13320,13320,0
|
|
20240719,195500,249884930,13320,13320,13320,13320,0
|
|
20240719,195400,249884930,13320,13320,13320,13320,0
|
|
20240719,195300,249884930,13320,13320,13320,13320,0
|
|
20240719,195200,249884930,13320,13320,13320,13320,0
|
|
20240719,195100,249884930,13320,13320,13320,13320,0
|
|
20240719,195000,249884930,13320,13320,13320,13320,0
|
|
20240719,194900,249884930,13320,13320,13320,13320,0
|
|
20240719,194800,249884930,13320,13320,13320,13320,0
|
|
20240719,194700,249884930,13320,13320,13320,13320,0
|
|
20240719,194600,249884930,13320,13320,13320,13320,0
|
|
20240719,194500,249884930,13320,13320,13320,13320,0
|
|
20240719,194400,249884930,13320,13320,13320,13320,0
|
|
20240719,194300,249884930,13320,13320,13320,13320,0
|
|
20240719,194200,249884930,13320,13320,13320,13320,0
|
|
20240719,194100,249884930,13320,13320,13320,13320,0
|
|
20240719,194000,249884930,13320,13320,13320,13320,0
|
|
20240719,193900,249884930,13320,13320,13320,13320,79
|
|
20240719,193800,249884930,13320,13320,13320,13320,0
|
|
20240719,193700,249884930,13320,13320,13320,13320,0
|
|
20240719,193600,249884930,13320,13320,13320,13320,0
|
|
20240719,193500,249884930,13320,13320,13320,13320,0
|
|
20240719,193400,249884930,13320,13320,13320,13320,0
|
|
20240719,193300,249884930,13320,13320,13320,13320,0
|
|
20240719,193200,249884930,13320,13320,13320,13320,0
|
|
20240719,193100,249884930,13320,13320,13320,13320,0
|
|
20240719,193000,249884930,13320,13320,13320,13320,0
|
|
20240719,192900,249884930,13320,13320,13320,13320,0
|
|
20240719,192800,249884930,13320,13320,13320,13320,0
|
|
20240719,192700,249884930,13320,13320,13320,13320,0
|
|
20240719,192600,249884930,13320,13320,13320,13320,0
|
|
20240719,192500,249884930,13320,13320,13320,13320,0
|
|
20240719,192400,249884930,13320,13320,13320,13320,0
|
|
20240719,192300,249884930,13320,13320,13320,13320,0
|
|
20240719,192200,249884930,13320,13320,13320,13320,0
|
|
20240719,192100,249884930,13320,13320,13320,13320,0
|
|
20240719,192000,249884930,13320,13320,13320,13320,0
|
|
20240719,191900,249884930,13320,13320,13320,13320,0
|
|
20240719,191800,249884930,13320,13320,13320,13320,0
|
|
20240719,191700,249884930,13320,13320,13320,13320,0
|
|
20240719,191600,249884930,13320,13320,13320,13320,0
|
|
20240719,191500,249884930,13320,13320,13320,13320,0
|
|
20240719,191400,249884930,13320,13320,13320,13320,0
|
|
20240719,191300,249884930,13320,13320,13320,13320,0
|
|
20240719,191200,249884930,13320,13320,13320,13320,0
|
|
20240719,191100,249884930,13320,13320,13320,13320,0
|
|
20240719,191000,249884930,13320,13320,13320,13320,0
|
|
20240719,190900,249884930,13320,13320,13320,13320,79
|
|
20240719,190800,249884930,13320,13320,13320,13320,0
|
|
20240719,190700,249884930,13320,13320,13320,13320,0
|
|
20240719,190600,249884930,13320,13320,13320,13320,0
|
|
20240719,190500,249884930,13320,13320,13320,13320,0
|
|
20240719,190400,249884930,13320,13320,13320,13320,0
|
|
20240719,190300,249884930,13320,13320,13320,13320,0
|
|
20240719,190200,249884930,13320,13320,13320,13320,0
|
|
20240719,190100,249884930,13320,13320,13320,13320,0
|
|
20240719,190000,249884930,13320,13320,13320,13320,0
|
|
20240719,185900,249884930,13320,13320,13320,13320,0
|
|
20240719,185800,249884930,13320,13320,13320,13320,0
|
|
20240719,185700,249884930,13320,13320,13320,13320,0
|
|
20240719,185600,249884930,13320,13320,13320,13320,0
|
|
20240719,185500,249884930,13320,13320,13320,13320,0
|
|
20240719,185400,249884930,13320,13320,13320,13320,0
|
|
20240719,185300,249884930,13320,13320,13320,13320,0
|
|
20240719,185200,249884930,13320,13320,13320,13320,0
|
|
20240719,185100,249884930,13320,13320,13320,13320,0
|
|
20240719,185000,249884930,13320,13320,13320,13320,0
|
|
20240719,184900,249884930,13320,13320,13320,13320,0
|
|
20240719,184800,249884930,13320,13320,13320,13320,0
|
|
20240719,184700,249884930,13320,13320,13320,13320,0
|
|
20240719,184600,249884930,13320,13320,13320,13320,0
|
|
20240719,184500,249884930,13320,13320,13320,13320,0
|
|
20240719,184400,249884930,13320,13320,13320,13320,0
|
|
20240719,184300,249884930,13320,13320,13320,13320,0
|
|
20240719,184200,249884930,13320,13320,13320,13320,0
|
|
20240719,184100,249884930,13320,13320,13320,13320,0
|
|
20240719,184000,249884930,13320,13320,13320,13320,0
|
|
20240719,183900,249884930,13320,13320,13320,13320,79
|
|
20240719,183800,249884930,13320,13320,13320,13320,0
|
|
20240719,183700,249884930,13320,13320,13320,13320,0
|
|
20240719,183600,249884930,13320,13320,13320,13320,0
|
|
20240719,183500,249884930,13320,13320,13320,13320,0
|
|
20240719,183400,249884930,13320,13320,13320,13320,0
|
|
20240719,183300,249884930,13320,13320,13320,13320,0
|
|
20240719,183200,249884930,13320,13320,13320,13320,0
|
|
20240719,183100,249884930,13320,13320,13320,13320,0
|
|
20240719,183000,249884930,13320,13320,13320,13320,0
|
|
20240719,182900,249884930,13320,13320,13320,13320,0
|
|
20240719,182800,249884930,13320,13320,13320,13320,0
|
|
20240719,182700,249884930,13320,13320,13320,13320,0
|
|
20240719,182600,249884930,13320,13320,13320,13320,0
|
|
20240719,182500,249884930,13320,13320,13320,13320,0
|
|
20240719,182400,249884930,13320,13320,13320,13320,0
|
|
20240719,182300,249884930,13320,13320,13320,13320,0
|
|
20240719,182200,249884930,13320,13320,13320,13320,0
|
|
20240719,182100,249884930,13320,13320,13320,13320,0
|
|
20240719,182000,249884930,13320,13320,13320,13320,0
|
|
20240719,181900,249884930,13320,13320,13320,13320,0
|
|
20240719,181800,249884930,13320,13320,13320,13320,0
|
|
20240719,181700,249884930,13320,13320,13320,13320,0
|
|
20240719,181600,249884930,13320,13320,13320,13320,0
|
|
20240719,181500,249884930,13320,13320,13320,13320,0
|
|
20240719,181400,249884930,13320,13320,13320,13320,0
|
|
20240719,181300,249884930,13320,13320,13320,13320,0
|
|
20240719,181200,249884930,13320,13320,13320,13320,0
|
|
20240719,181100,249884930,13320,13320,13320,13320,0
|
|
20240719,181000,249884930,13320,13320,13320,13320,0
|
|
20240719,180900,249884930,13320,13320,13320,13320,79
|
|
20240719,180800,249884930,13320,13320,13320,13320,0
|
|
20240719,180700,249884930,13320,13320,13320,13320,0
|
|
20240719,180600,249884930,13320,13320,13320,13320,0
|
|
20240719,180500,249884930,13320,13320,13320,13320,0
|
|
20240719,180400,249884930,13320,13320,13320,13320,0
|
|
20240719,180300,249884930,13320,13320,13320,13320,0
|
|
20240719,180200,249884930,13320,13320,13320,13320,0
|
|
20240719,180100,249884930,13320,13320,13320,13320,0
|
|
20240719,180000,249884930,13320,13320,13320,13320,0
|
|
20240719,175900,249884930,13320,13320,13320,13320,0
|
|
20240719,175800,249884930,13320,13320,13320,13320,0
|
|
20240719,175700,249884930,13320,13320,13320,13320,0
|
|
20240719,175600,249884930,13320,13320,13320,13320,0
|
|
20240719,175500,249884930,13320,13320,13320,13320,0
|
|
20240719,175400,249884930,13320,13320,13320,13320,0
|
|
20240719,175300,249884930,13320,13320,13320,13320,0
|
|
20240719,175200,249884930,13320,13320,13320,13320,0
|
|
20240719,175100,249884930,13320,13320,13320,13320,0
|
|
20240719,175000,249884930,13320,13320,13320,13320,0
|
|
20240719,174900,249884930,13320,13320,13320,13320,0
|
|
20240719,174800,249884930,13320,13320,13320,13320,0
|
|
20240719,174700,249884930,13320,13320,13320,13320,0
|
|
20240719,174600,249884930,13320,13320,13320,13320,0
|
|
20240719,174500,249884930,13320,13320,13320,13320,0
|
|
20240719,174400,249884930,13320,13320,13320,13320,0
|
|
20240719,174300,249884930,13320,13320,13320,13320,0
|
|
20240719,174200,249884930,13320,13320,13320,13320,0
|
|
20240719,174100,249884930,13320,13320,13320,13320,0
|
|
20240719,174000,249884930,13320,13320,13320,13320,0
|
|
20240719,173900,249884930,13320,13320,13320,13320,79
|
|
20240719,173800,249884930,13320,13320,13320,13320,0
|
|
20240719,173700,249884930,13320,13320,13320,13320,0
|
|
20240719,173600,249884930,13320,13320,13320,13320,0
|
|
20240719,173500,249884930,13320,13320,13320,13320,0
|
|
20240719,173400,249884930,13320,13320,13320,13320,0
|
|
20240719,173300,249884930,13320,13320,13320,13320,0
|
|
20240719,173200,249884930,13320,13320,13320,13320,0
|
|
20240719,173100,249884930,13320,13320,13320,13320,0
|
|
20240719,173000,249884930,13320,13320,13320,13320,0
|
|
20240719,172900,249884930,13320,13320,13320,13320,0
|
|
20240719,172800,249884930,13320,13320,13320,13320,0
|
|
20240719,172700,249884930,13320,13320,13320,13320,0
|
|
20240719,172600,249884930,13320,13320,13320,13320,0
|
|
20240719,172500,249884930,13320,13320,13320,13320,0
|
|
20240719,172400,249884930,13320,13320,13320,13320,0
|
|
20240719,172300,249884930,13320,13320,13320,13320,0
|
|
20240719,172200,249884930,13320,13320,13320,13320,0
|
|
20240719,172100,249884930,13320,13320,13320,13320,0
|
|
20240719,172000,249884930,13320,13320,13320,13320,0
|
|
20240719,171900,249884930,13320,13320,13320,13320,0
|
|
20240719,171800,249884930,13320,13320,13320,13320,0
|
|
20240719,171700,249884930,13320,13320,13320,13320,0
|
|
20240719,171600,249884930,13320,13320,13320,13320,0
|
|
20240719,171500,249884930,13320,13320,13320,13320,0
|
|
20240719,171400,249884930,13320,13320,13320,13320,0
|
|
20240719,171300,249884930,13320,13320,13320,13320,0
|
|
20240719,171200,249884930,13320,13320,13320,13320,0
|
|
20240719,171100,249884930,13320,13320,13320,13320,0
|
|
20240719,171000,249884930,13320,13320,13320,13320,0
|
|
20240719,170900,249884930,13320,13320,13320,13320,79
|
|
20240719,170800,249884930,13320,13320,13320,13320,0
|
|
20240719,170700,249884930,13320,13320,13320,13320,0
|
|
20240719,170600,249884930,13320,13320,13320,13320,0
|
|
20240719,170500,249884930,13320,13320,13320,13320,0
|
|
20240719,170400,249884930,13320,13320,13320,13320,0
|
|
20240719,170300,249884930,13320,13320,13320,13320,0
|
|
20240719,170200,249884930,13320,13320,13320,13320,0
|
|
20240719,170100,249884930,13320,13320,13320,13320,0
|
|
20240719,170000,249884930,13320,13320,13320,13320,0
|
|
20240719,165900,249884930,13320,13320,13320,13320,0
|
|
20240719,165800,249884930,13320,13320,13320,13320,0
|
|
20240719,165700,249884930,13320,13320,13320,13320,0
|
|
20240719,165600,249884930,13320,13320,13320,13320,0
|
|
20240719,165500,249884930,13320,13320,13320,13320,0
|
|
20240719,165400,249884930,13320,13320,13320,13320,0
|
|
20240719,165300,249884930,13320,13320,13320,13320,0
|
|
20240719,165200,249884930,13320,13320,13320,13320,0
|
|
20240719,165100,249884930,13320,13320,13320,13320,0
|
|
20240719,165000,249884930,13320,13320,13320,13320,0
|
|
20240719,164900,249884930,13320,13320,13320,13320,0
|
|
20240719,164800,249884930,13320,13320,13320,13320,0
|
|
20240719,164700,249884930,13320,13320,13320,13320,0
|
|
20240719,164600,249884930,13320,13320,13320,13320,0
|
|
20240719,164500,249884930,13320,13320,13320,13320,0
|
|
20240719,164400,249884930,13320,13320,13320,13320,0
|
|
20240719,164300,249884930,13320,13320,13320,13320,0
|
|
20240719,164200,249884930,13320,13320,13320,13320,0
|
|
20240719,164100,249884930,13320,13320,13320,13320,0
|
|
20240719,164000,249884930,13320,13320,13320,13320,0
|
|
20240719,163900,249884930,13320,13320,13320,13320,79
|
|
20240719,163800,249884930,13320,13320,13320,13320,0
|
|
20240719,163700,249884930,13320,13320,13320,13320,0
|
|
20240719,163600,249884930,13320,13320,13320,13320,0
|
|
20240719,163500,249884930,13320,13320,13320,13320,0
|
|
20240719,163400,249884930,13320,13320,13320,13320,0
|
|
20240719,163300,249884930,13320,13320,13320,13320,0
|
|
20240719,163200,249884930,13320,13320,13320,13320,0
|
|
20240719,163100,249884930,13320,13320,13320,13320,0
|
|
20240719,163000,249884930,13320,13320,13320,13320,0
|
|
20240719,162900,249884930,13320,13320,13320,13320,0
|
|
20240719,162800,249884930,13320,13320,13320,13320,0
|
|
20240719,162700,249884930,13320,13320,13320,13320,0
|
|
20240719,162600,249884930,13320,13320,13320,13320,0
|
|
20240719,162500,249884930,13320,13320,13320,13320,0
|
|
20240719,162400,249884930,13320,13320,13320,13320,0
|
|
20240719,162300,249884930,13320,13320,13320,13320,0
|
|
20240719,162200,249884930,13320,13320,13320,13320,0
|
|
20240719,162100,249884930,13320,13320,13320,13320,0
|
|
20240719,162000,249884930,13320,13320,13320,13320,0
|
|
20240719,161900,249884930,13320,13320,13320,13320,0
|
|
20240719,161800,249884930,13320,13320,13320,13320,0
|
|
20240719,161700,249884930,13320,13320,13320,13320,0
|
|
20240719,161600,249884930,13320,13320,13320,13320,0
|
|
20240719,161500,249884930,13320,13320,13320,13320,0
|
|
20240719,161400,249884930,13320,13320,13320,13320,0
|
|
20240719,161300,249884930,13320,13320,13320,13320,0
|
|
20240719,161200,249884930,13320,13320,13320,13320,0
|
|
20240719,161100,249884930,13320,13320,13320,13320,0
|
|
20240719,161000,249884930,13320,13320,13320,13320,0
|
|
20240719,160900,249884930,13320,13320,13320,13320,79
|
|
20240719,160800,249884930,13320,13320,13320,13320,0
|
|
20240719,160700,249884930,13320,13320,13320,13320,0
|
|
20240719,160600,249884930,13320,13320,13320,13320,0
|
|
20240719,160500,249884930,13320,13320,13320,13320,0
|
|
20240719,160400,249884930,13320,13320,13320,13320,0
|
|
20240719,160300,249884930,13320,13320,13320,13320,0
|
|
20240719,160200,249884930,13320,13320,13320,13320,0
|
|
20240719,160100,249884930,13320,13320,13320,13320,0
|
|
20240719,160000,249884930,13320,13320,13320,13320,0
|
|
20240719,155900,249884930,13320,13320,13320,13320,0
|
|
20240719,155800,249884930,13320,13320,13320,13320,0
|
|
20240719,155700,249884930,13320,13320,13320,13320,0
|
|
20240719,155600,249884930,13320,13320,13320,13320,0
|
|
20240719,155500,249884930,13320,13320,13320,13320,0
|
|
20240719,155400,249884930,13320,13320,13320,13320,0
|
|
20240719,155300,249884930,13320,13320,13320,13320,0
|
|
20240719,155200,249884930,13320,13320,13320,13320,0
|
|
20240719,155100,249884930,13320,13320,13320,13320,0
|
|
20240719,155000,249884930,13320,13320,13320,13320,0
|
|
20240719,154900,249884930,13320,13320,13320,13320,0
|
|
20240719,154800,249884930,13320,13320,13320,13320,0
|
|
20240719,154700,249884930,13320,13320,13320,13320,0
|
|
20240719,154600,249884930,13320,13320,13320,13320,0
|
|
20240719,154500,249884930,13320,13320,13320,13320,0
|
|
20240719,154400,249884930,13320,13320,13320,13320,0
|
|
20240719,154300,249884930,13320,13320,13320,13320,0
|
|
20240719,154200,249884930,13320,13320,13320,13320,0
|
|
20240719,154100,249884930,13320,13320,13320,13320,0
|
|
20240719,154000,249884930,13320,13320,13320,13320,0
|
|
20240719,153900,249884930,13320,13320,13320,13320,79
|
|
20240719,153800,249884930,13320,13320,13320,13320,0
|
|
20240719,153700,249884930,13320,13320,13320,13320,0
|
|
20240719,153600,249884930,13320,13320,13320,13320,0
|
|
20240719,153500,249884930,13320,13320,13320,13320,0
|
|
20240719,153400,249884930,13320,13320,13320,13320,0
|
|
20240719,153300,249884930,13320,13320,13320,13320,0
|
|
20240719,153200,249884930,13320,13320,13320,13320,0
|
|
20240719,153100,249884930,13320,13320,13320,13320,0
|
|
20240719,153000,249884930,13320,13320,13320,13320,79
|
|
20240719,152900,248832650,13350,13350,13350,13350,0
|
|
20240719,152800,248832650,13350,13350,13350,13350,0
|
|
20240719,152700,248832650,13350,13350,13350,13350,0
|
|
20240719,152600,248832650,13350,13350,13350,13350,0
|
|
20240719,152500,248832650,13350,13350,13350,13350,0
|
|
20240719,152400,248832650,13350,13350,13350,13350,0
|
|
20240719,152300,248832650,13350,13350,13350,13350,0
|
|
20240719,152200,248832650,13350,13350,13350,13350,0
|
|
20240719,152100,248832650,13350,13350,13350,13350,0
|
|
20240719,152000,248832650,13350,13350,13350,13350,0
|
|
20240719,151900,248832650,13350,13330,13350,13330,405
|
|
20240719,151800,243427010,13330,13340,13340,13330,5
|
|
20240719,151700,243360350,13340,13340,13340,13340,2
|
|
20240719,151600,243333670,13330,13320,13330,13260,516
|
|
20240719,151500,236455800,13320,13320,13320,13320,1
|
|
20240719,151400,236442480,13320,13320,13320,13320,2
|
|
20240719,151300,236415840,13330,13300,13330,13290,381
|
|
20240719,151200,231340370,13300,13300,13300,13300,2
|
|
20240719,151100,231313770,13300,13300,13300,13290,3
|
|
20240719,151000,231273880,13300,13300,13300,13240,3
|
|
20240719,150900,231234040,13300,13300,13300,13300,2
|
|
20240719,150800,231207440,13310,13310,13310,13310,1
|
|
20240719,150700,231194130,13270,13270,13270,13270,2
|
|
20240719,150600,231167590,13250,13250,13260,13230,528
|
|
20240719,150500,224179260,13270,13270,13270,13270,2
|
|
20240719,150400,224152720,13270,13270,13270,13260,23
|
|
20240719,150300,223847520,13270,13270,13270,13270,0
|
|
20240719,150200,223847520,13270,13270,13270,13270,0
|
|
20240719,150100,223847520,13270,13270,13270,13270,0
|
|
20240719,150000,223847520,13270,13270,13270,13270,0
|
|
20240719,145900,223847520,13270,13270,13270,13270,0
|
|
20240719,145800,223847520,13270,13270,13270,13270,0
|
|
20240719,145700,223847520,13270,13270,13270,13270,0
|
|
20240719,145600,223847520,13270,13270,13270,13270,0
|
|
20240719,145500,223847520,13270,13270,13270,13270,20
|
|
20240719,145400,223582120,13280,13280,13280,13280,24
|
|
20240719,145300,223263400,13280,13300,13300,13280,40
|
|
20240719,145200,222732070,13280,13280,13280,13280,0
|
|
20240719,145100,222732070,13280,13280,13280,13280,10
|
|
20240719,145000,222599270,13280,13280,13280,13280,0
|
|
20240719,144900,222599270,13280,13280,13280,13280,40
|
|
20240719,144800,222068070,13280,13280,13280,13280,0
|
|
20240719,144700,222068070,13280,13280,13280,13280,0
|
|
20240719,144600,222068070,13280,13280,13280,13280,0
|
|
20240719,144500,222068070,13280,13280,13280,13280,0
|
|
20240719,144400,222068070,13280,13280,13280,13280,0
|
|
20240719,144300,222068070,13280,13280,13280,13280,0
|
|
20240719,144200,222068070,13280,13280,13280,13280,0
|
|
20240719,144100,222068070,13280,13280,13280,13280,0
|
|
20240719,144000,222068070,13280,13280,13280,13280,100
|
|
20240719,143900,220740070,13240,13240,13240,13240,0
|
|
20240719,143800,220740070,13240,13240,13240,13240,0
|
|
20240719,143700,220740070,13240,13260,13260,13240,284
|
|
20240719,143600,216978090,13260,13260,13260,13260,0
|
|
20240719,143500,216978090,13260,13270,13270,13260,115
|
|
20240719,143400,215452100,13270,13270,13270,13270,0
|
|
20240719,143300,215452100,13270,13270,13270,13270,0
|
|
20240719,143200,215452100,13270,13270,13270,13270,0
|
|
20240719,143100,215452100,13270,13270,13270,13270,2
|
|
20240719,143000,215425560,13260,13260,13260,13260,13
|
|
20240719,142900,215253180,13270,13270,13270,13270,0
|
|
20240719,142800,215253180,13270,13270,13270,13270,0
|
|
20240719,142700,215253180,13270,13270,13270,13270,0
|
|
20240719,142600,215253180,13270,13270,13270,13270,0
|
|
20240719,142500,215253180,13270,13270,13270,13270,30
|
|
20240719,142400,214855080,13280,13280,13280,13280,0
|
|
20240719,142300,214855080,13280,13280,13280,13280,0
|
|
20240719,142200,214855080,13280,13280,13280,13280,0
|
|
20240719,142100,214855080,13280,13280,13280,13280,0
|
|
20240719,142000,214855080,13280,13280,13280,13280,0
|
|
20240719,141900,214855080,13280,13280,13280,13280,0
|
|
20240719,141800,214855080,13280,13280,13280,13280,0
|
|
20240719,141700,214855080,13280,13250,13280,13240,376
|
|
20240719,141600,209871040,13260,13260,13260,13260,0
|
|
20240719,141500,209871040,13260,13260,13260,13260,0
|
|
20240719,141400,209871040,13260,13260,13260,13260,0
|
|
20240719,141300,209871040,13260,13260,13260,13260,0
|
|
20240719,141200,209871040,13260,13260,13260,13260,7
|
|
20240719,141100,209778220,13260,13260,13260,13260,0
|
|
20240719,141000,209778220,13260,13260,13260,13260,1
|
|
20240719,140900,209764960,13250,13250,13250,13250,0
|
|
20240719,140800,209764960,13250,13250,13250,13250,0
|
|
20240719,140700,209764960,13250,13250,13250,13250,0
|
|
20240719,140600,209764960,13250,13250,13250,13250,0
|
|
20240719,140500,209764960,13250,13250,13250,13250,0
|
|
20240719,140400,209764960,13250,13270,13270,13250,50
|
|
20240719,140300,209102240,13270,13280,13280,13270,11
|
|
20240719,140200,208956250,13310,13310,13310,13310,0
|
|
20240719,140100,208956250,13310,13310,13310,13310,0
|
|
20240719,140000,208956250,13310,13310,13310,13310,0
|
|
20240719,135900,208956250,13310,13310,13310,13310,1
|
|
20240719,135800,208942940,13310,13310,13310,13310,0
|
|
20240719,135700,208942940,13310,13310,13310,13310,0
|
|
20240719,135600,208942940,13310,13310,13310,13310,0
|
|
20240719,135500,208942940,13310,13310,13310,13310,0
|
|
20240719,135400,208942940,13310,13310,13310,13310,0
|
|
20240719,135300,208942940,13310,13310,13310,13310,2
|
|
20240719,135200,208916320,13320,13320,13320,13320,0
|
|
20240719,135100,208916320,13320,13320,13320,13320,0
|
|
20240719,135000,208916320,13320,13320,13320,13320,270
|
|
20240719,134900,205319920,13240,13240,13240,13240,0
|
|
20240719,134800,205319920,13240,13240,13240,13240,0
|
|
20240719,134700,205319920,13240,13280,13280,13240,50
|
|
20240719,134600,204656160,13320,13320,13320,13320,0
|
|
20240719,134500,204656160,13320,13320,13320,13320,15
|
|
20240719,134400,204456360,13280,13280,13280,13280,64
|
|
20240719,134300,203606440,13250,13250,13250,13250,0
|
|
20240719,134200,203606440,13250,13250,13250,13250,405
|
|
20240719,134100,198240190,13250,13250,13250,13250,5
|
|
20240719,134000,198173940,13240,13240,13240,13240,0
|
|
20240719,133900,198173940,13240,13240,13240,13240,0
|
|
20240719,133800,198173940,13240,13240,13240,13240,0
|
|
20240719,133700,198173940,13240,13240,13240,13240,0
|
|
20240719,133600,198173940,13240,13240,13240,13240,0
|
|
20240719,133500,198173940,13240,13240,13240,13240,100
|
|
20240719,133400,196849940,13240,13240,13240,13240,0
|
|
20240719,133300,196849940,13240,13240,13240,13240,0
|
|
20240719,133200,196849940,13240,13240,13240,13240,0
|
|
20240719,133100,196849940,13240,13240,13240,13240,0
|
|
20240719,133000,196849940,13240,13240,13240,13240,80
|
|
20240719,132900,195790740,13240,13240,13240,13240,0
|
|
20240719,132800,195790740,13240,13240,13240,13240,151
|
|
20240719,132700,193791500,13240,13230,13240,13230,22
|
|
20240719,132600,193500420,13240,13240,13240,13240,0
|
|
20240719,132500,193500420,13240,13240,13240,13240,0
|
|
20240719,132400,193500420,13240,13240,13240,13240,0
|
|
20240719,132300,193500420,13240,13240,13240,13240,0
|
|
20240719,132200,193500420,13240,13240,13240,13240,104
|
|
20240719,132100,192123460,13240,13240,13240,13240,0
|
|
20240719,132000,192123460,13240,13240,13240,13240,0
|
|
20240719,131900,192123460,13240,13240,13240,13240,0
|
|
20240719,131800,192123460,13240,13240,13240,13240,0
|
|
20240719,131700,192123460,13240,13240,13240,13240,0
|
|
20240719,131600,192123460,13240,13240,13240,13240,0
|
|
20240719,131500,192123460,13240,13240,13240,13240,0
|
|
20240719,131400,192123460,13240,13240,13240,13240,0
|
|
20240719,131300,192123460,13240,13240,13240,13240,0
|
|
20240719,131200,192123460,13240,13240,13240,13240,0
|
|
20240719,131100,192123460,13240,13240,13240,13240,0
|
|
20240719,131000,192123460,13240,13240,13240,13240,0
|
|
20240719,130900,192123460,13240,13240,13240,13240,0
|
|
20240719,130800,192123460,13240,13240,13240,13240,0
|
|
20240719,130700,192123460,13240,13240,13240,13240,0
|
|
20240719,130600,192123460,13240,13240,13240,13240,0
|
|
20240719,130500,192123460,13240,13240,13240,13240,0
|
|
20240719,130400,192123460,13240,13240,13240,13240,0
|
|
20240719,130300,192123460,13240,13240,13240,13240,74
|
|
20240719,130200,191143700,13240,13240,13240,13240,1
|
|
20240719,130100,191130460,13240,13240,13240,13240,0
|
|
20240719,130000,191130460,13240,13240,13240,13240,0
|
|
20240719,125900,191130460,13240,13240,13240,13240,0
|
|
20240719,125800,191130460,13240,13240,13240,13240,0
|
|
20240719,125700,191130460,13240,13240,13240,13240,0
|
|
20240719,125600,191130460,13240,13240,13240,13240,0
|
|
20240719,125500,191130460,13240,13240,13240,13240,5
|
|
20240719,125400,191064260,13250,13250,13250,13250,0
|
|
20240719,125300,191064260,13250,13250,13250,13250,0
|
|
20240719,125200,191064260,13250,13250,13250,13250,0
|
|
20240719,125100,191064260,13250,13250,13250,13250,0
|
|
20240719,125000,191064260,13250,13250,13250,13250,0
|
|
20240719,124900,191064260,13250,13250,13250,13250,3
|
|
20240719,124800,191024510,13240,13240,13240,13240,0
|
|
20240719,124700,191024510,13240,13240,13240,13240,0
|
|
20240719,124600,191024510,13240,13240,13240,13240,0
|
|
20240719,124500,191024510,13240,13240,13240,13240,0
|
|
20240719,124400,191024510,13240,13240,13240,13240,0
|
|
20240719,124300,191024510,13240,13240,13240,13240,0
|
|
20240719,124200,191024510,13240,13240,13240,13240,0
|
|
20240719,124100,191024510,13240,13240,13240,13240,0
|
|
20240719,124000,191024510,13240,13240,13240,13240,0
|
|
20240719,123900,191024510,13240,13240,13240,13240,21
|
|
20240719,123800,190746470,13220,13220,13220,13220,0
|
|
20240719,123700,190746470,13220,13220,13220,13220,0
|
|
20240719,123600,190746470,13220,13220,13220,13220,0
|
|
20240719,123500,190746470,13220,13240,13240,13220,305
|
|
20240719,123400,186713650,13340,13340,13340,13340,0
|
|
20240719,123300,186713650,13340,13270,13340,13250,448
|
|
20240719,123200,180773050,13320,13320,13320,13320,0
|
|
20240719,123100,180773050,13320,13320,13320,13320,0
|
|
20240719,123000,180773050,13320,13320,13320,13320,0
|
|
20240719,122900,180773050,13320,13320,13320,13320,0
|
|
20240719,122800,180773050,13320,13320,13320,13320,0
|
|
20240719,122700,180773050,13320,13320,13320,13320,0
|
|
20240719,122600,180773050,13320,13320,13320,13320,0
|
|
20240719,122500,180773050,13320,13340,13340,13320,4
|
|
20240719,122400,180719730,13340,13340,13340,13340,1
|
|
20240719,122300,180706390,13350,13350,13350,13350,0
|
|
20240719,122200,180706390,13350,13350,13350,13350,0
|
|
20240719,122100,180706390,13350,13350,13350,13350,0
|
|
20240719,122000,180706390,13350,13350,13350,13350,0
|
|
20240719,121900,180706390,13350,13350,13350,13350,0
|
|
20240719,121800,180706390,13350,13350,13350,13350,0
|
|
20240719,121700,180706390,13350,13350,13350,13350,0
|
|
20240719,121600,180706390,13350,13350,13350,13350,0
|
|
20240719,121500,180706390,13350,13350,13350,13350,0
|
|
20240719,121400,180706390,13350,13350,13350,13350,0
|
|
20240719,121300,180706390,13350,13350,13350,13350,1
|
|
20240719,121200,180693040,13360,13360,13360,13360,60
|
|
20240719,121100,179891440,13360,13360,13360,13360,148
|
|
20240719,121000,177914160,13360,13360,13360,13360,1
|
|
20240719,120900,177900800,13360,13360,13360,13360,4
|
|
20240719,120800,177847360,13350,13350,13350,13350,0
|
|
20240719,120700,177847360,13350,13350,13350,13350,81
|
|
20240719,120600,176766010,13350,13350,13350,13350,229
|
|
20240719,120500,173708860,13350,13350,13350,13340,10
|
|
20240719,120400,173575380,13280,13320,13320,13280,4
|
|
20240719,120300,173522220,13360,13360,13360,13360,0
|
|
20240719,120200,173522220,13360,13360,13360,13360,0
|
|
20240719,120100,173522220,13360,13360,13360,13360,3
|
|
20240719,120000,173482140,13360,13360,13360,13360,0
|
|
20240719,115900,173482140,13360,13360,13360,13360,0
|
|
20240719,115800,173482140,13360,13360,13360,13360,0
|
|
20240719,115700,173482140,13360,13360,13360,13360,0
|
|
20240719,115600,173482140,13360,13360,13360,13360,48
|
|
20240719,115500,172840860,13370,13370,13370,13370,20
|
|
20240719,115400,172573460,13370,13360,13370,13360,159
|
|
20240719,115300,170448150,13350,13340,13350,13340,248
|
|
20240719,115200,167137620,13350,13350,13350,13350,0
|
|
20240719,115100,167137620,13350,13350,13350,13350,4
|
|
20240719,115000,167084220,13350,13350,13350,13350,4
|
|
20240719,114900,167030820,13350,13350,13350,13350,1
|
|
20240719,114800,167017470,13350,13350,13350,13350,4
|
|
20240719,114700,166964070,13350,13350,13350,13350,13
|
|
20240719,114600,166790520,13350,13330,13350,13330,30
|
|
20240719,114500,166390340,13350,13350,13350,13350,1
|
|
20240719,114400,166376990,13350,13350,13350,13350,0
|
|
20240719,114300,166376990,13350,13350,13350,13350,0
|
|
20240719,114200,166376990,13350,13320,13350,13320,249
|
|
20240719,114100,163056270,13280,13280,13280,13280,0
|
|
20240719,114000,163056270,13280,13280,13280,13280,32
|
|
20240719,113900,162631310,13270,13270,13270,13270,0
|
|
20240719,113800,162631310,13270,13270,13270,13270,0
|
|
20240719,113700,162631310,13270,13270,13270,13270,0
|
|
20240719,113600,162631310,13270,13270,13270,13270,0
|
|
20240719,113500,162631310,13270,13270,13270,13270,1
|
|
20240719,113400,162618040,13280,13280,13280,13280,28
|
|
20240719,113300,162246200,13270,13270,13270,13270,73
|
|
20240719,113200,161277490,13250,13250,13250,13250,7
|
|
20240719,113100,161184740,13220,13220,13220,13220,0
|
|
20240719,113000,161184740,13220,13220,13220,13220,0
|
|
20240719,112900,161184740,13220,13220,13220,13220,0
|
|
20240719,112800,161184740,13220,13220,13220,13220,0
|
|
20240719,112700,161184740,13220,13220,13220,13220,0
|
|
20240719,112600,161184740,13220,13220,13220,13220,0
|
|
20240719,112500,161184740,13220,13220,13220,13220,0
|
|
20240719,112400,161184740,13220,13220,13220,13220,0
|
|
20240719,112300,161184740,13220,13220,13220,13220,0
|
|
20240719,112200,161184740,13220,13220,13220,13220,0
|
|
20240719,112100,161184740,13220,13220,13220,13220,0
|
|
20240719,112000,161184740,13220,13220,13220,13220,80
|
|
20240719,111900,160127140,13270,13270,13270,13270,0
|
|
20240719,111800,160127140,13270,13270,13270,13270,2
|
|
20240719,111700,160100600,13270,13270,13270,13270,2
|
|
20240719,111600,160074060,13220,13250,13250,13220,243
|
|
20240719,111500,156859160,13300,13300,13300,13300,1
|
|
20240719,111400,156845860,13310,13310,13310,13310,0
|
|
20240719,111300,156845860,13310,13310,13310,13310,0
|
|
20240719,111200,156845860,13310,13310,13310,13310,4
|
|
20240719,111100,156792620,13320,13320,13320,13320,0
|
|
20240719,111000,156792620,13320,13320,13320,13320,0
|
|
20240719,110900,156792620,13320,13310,13320,13310,5
|
|
20240719,110800,156726050,13300,13330,13330,13300,4
|
|
20240719,110700,156672790,13330,13330,13330,13330,11
|
|
20240719,110600,156526160,13320,13320,13320,13320,0
|
|
20240719,110500,156526160,13320,13320,13320,13320,3
|
|
20240719,110400,156486200,13340,13280,13340,13280,106
|
|
20240719,110300,155078400,13280,13270,13280,13270,45
|
|
20240719,110200,154481210,13210,13210,13210,13210,0
|
|
20240719,110100,154481210,13210,13210,13210,13210,0
|
|
20240719,110000,154481210,13210,13210,13210,13210,16
|
|
20240719,105900,154269850,13250,13250,13250,13250,0
|
|
20240719,105800,154269850,13250,13230,13250,13230,39
|
|
20240719,105700,153753540,13240,13230,13240,13230,300
|
|
20240719,105600,149782520,13170,13170,13170,13170,10
|
|
20240719,105500,149650820,13170,13170,13170,13170,1
|
|
20240719,105400,149637650,13180,13180,13180,13180,30
|
|
20240719,105300,149242250,13170,13170,13170,13170,0
|
|
20240719,105200,149242250,13170,13170,13170,13170,5
|
|
20240719,105100,149176400,13170,13170,13170,13170,200
|
|
20240719,105000,146542400,13170,13170,13170,13170,319
|
|
20240719,104900,142341170,13170,13170,13170,13170,0
|
|
20240719,104800,142341170,13170,13170,13170,13170,98
|
|
20240719,104700,141050510,13170,13170,13170,13170,30
|
|
20240719,104600,140655410,13180,13180,13180,13180,0
|
|
20240719,104500,140655410,13180,13200,13200,13180,551
|
|
20240719,104400,133389300,13190,13190,13190,13190,0
|
|
20240719,104300,133389300,13190,13190,13190,13190,0
|
|
20240719,104200,133389300,13190,13190,13190,13190,0
|
|
20240719,104100,133389300,13190,13190,13190,13190,0
|
|
20240719,104000,133389300,13190,13190,13190,13190,0
|
|
20240719,103900,133389300,13190,13190,13190,13190,0
|
|
20240719,103800,133389300,13190,13200,13200,13190,513
|
|
20240719,103700,126620630,13200,13200,13200,13200,0
|
|
20240719,103600,126620630,13200,13200,13200,13200,1
|
|
20240719,103500,126607430,13200,13240,13240,13200,2339
|
|
20240719,103400,95662140,13250,13260,13260,13250,877
|
|
20240719,103300,84041750,13250,13250,13250,13250,320
|
|
20240719,103200,79801750,13250,13250,13250,13250,0
|
|
20240719,103100,79801750,13250,13250,13250,13250,15
|
|
20240719,103000,79603000,13250,13250,13250,13250,6
|
|
20240719,102900,79523500,13250,13250,13250,13250,0
|
|
20240719,102800,79523500,13250,13260,13260,13250,572
|
|
20240719,102700,71943600,13270,13270,13270,13270,0
|
|
20240719,102600,71943600,13270,13270,13270,13270,0
|
|
20240719,102500,71943600,13270,13270,13270,13270,0
|
|
20240719,102400,71943600,13270,13270,13270,13270,0
|
|
20240719,102300,71943600,13270,13270,13270,13270,0
|
|
20240719,102200,71943600,13270,13270,13270,13270,54
|
|
20240719,102100,71227020,13280,13280,13280,13280,0
|
|
20240719,102000,71227020,13280,13280,13280,13280,0
|
|
20240719,101900,71227020,13280,13280,13280,13280,0
|
|
20240719,101800,71227020,13280,13280,13280,13280,0
|
|
20240719,101700,71227020,13280,13280,13280,13280,0
|
|
20240719,101600,71227020,13280,13280,13280,13280,0
|
|
20240719,101500,71227020,13280,13280,13280,13280,35
|
|
20240719,101400,70762220,13270,13270,13270,13270,0
|
|
20240719,101300,70762220,13270,13270,13270,13270,0
|
|
20240719,101200,70762220,13270,13270,13270,13270,0
|
|
20240719,101100,70762220,13270,13270,13270,13270,0
|
|
20240719,101000,70762220,13270,13270,13270,13270,0
|
|
20240719,100900,70762220,13270,13270,13270,13270,0
|
|
20240719,100800,70762220,13270,13270,13270,13270,42
|
|
20240719,100700,70204880,13260,13260,13260,13260,10
|
|
20240719,100600,70072280,13260,13260,13260,13260,2
|
|
20240719,100500,70045760,13270,13270,13270,13270,0
|
|
20240719,100400,70045760,13270,13270,13270,13270,10
|
|
20240719,100300,69913060,13320,13340,13340,13320,5
|
|
20240719,100200,69846410,13320,13340,13340,13320,6
|
|
20240719,100100,69766440,13340,13340,13340,13340,0
|
|
20240719,100000,69766440,13340,13340,13340,13340,1
|
|
20240719,095900,69753100,13260,13260,13260,13260,0
|
|
20240719,095800,69753100,13260,13260,13260,13260,0
|
|
20240719,095700,69753100,13260,13260,13260,13260,0
|
|
20240719,095600,69753100,13260,13260,13260,13260,0
|
|
20240719,095500,69753100,13260,13260,13260,13260,36
|
|
20240719,095400,69275740,13350,13350,13350,13350,0
|
|
20240719,095300,69275740,13350,13350,13350,13350,0
|
|
20240719,095200,69275740,13350,13350,13350,13350,1
|
|
20240719,095100,69262390,13320,13320,13320,13320,0
|
|
20240719,095000,69262390,13320,13320,13320,13320,0
|
|
20240719,094900,69262390,13320,13320,13320,13320,0
|
|
20240719,094800,69262390,13320,13320,13320,13320,0
|
|
20240719,094700,69262390,13320,13320,13320,13320,0
|
|
20240719,094600,69262390,13320,13320,13320,13320,0
|
|
20240719,094500,69262390,13320,13320,13320,13320,0
|
|
20240719,094400,69262390,13320,13320,13320,13320,0
|
|
20240719,094300,69262390,13320,13310,13320,13310,621
|
|
20240719,094200,60990940,13240,13240,13240,13240,0
|
|
20240719,094100,60990940,13240,13240,13240,13240,0
|
|
20240719,094000,60990940,13240,13240,13240,13240,0
|
|
20240719,093900,60990940,13240,13240,13240,13240,0
|
|
20240719,093800,60990940,13240,13240,13240,13240,0
|
|
20240719,093700,60990940,13240,13240,13240,13240,57
|
|
20240719,093600,60236260,13190,13190,13190,13190,0
|
|
20240719,093500,60236260,13190,13190,13190,13190,0
|
|
20240719,093400,60236260,13190,13190,13190,13190,0
|
|
20240719,093300,60236260,13190,13190,13190,13190,78
|
|
20240719,093200,59207440,13240,13240,13240,13240,0
|
|
20240719,093100,59207440,13240,13240,13240,13240,0
|
|
20240719,093000,59207440,13240,13240,13240,13240,1
|
|
20240719,092900,59194200,13190,13190,13190,13190,10
|
|
20240719,092800,59062300,13180,13240,13240,13180,700
|
|
20240719,092700,49822080,13240,13240,13240,13240,1
|
|
20240719,092600,49808840,13300,13300,13300,13300,0
|
|
20240719,092500,49808840,13300,13300,13300,13300,0
|
|
20240719,092400,49808840,13300,13250,13300,13250,2
|
|
20240719,092300,49782290,13300,13300,13300,13300,0
|
|
20240719,092200,49782290,13300,13300,13300,13300,53
|
|
20240719,092100,49077390,13300,13300,13300,13300,0
|
|
20240719,092000,49077390,13300,13300,13300,13300,0
|
|
20240719,091900,49077390,13300,13300,13310,13300,162
|
|
20240719,091800,46922650,13310,13320,13320,13310,280
|
|
20240719,091700,43194050,13320,13280,13320,13280,181
|
|
20240719,091600,40790050,13280,13280,13280,13280,1
|
|
20240719,091500,40776770,13280,13280,13280,13280,50
|
|
20240719,091400,40112770,13190,13190,13190,13190,0
|
|
20240719,091300,40112770,13190,13270,13270,13190,351
|
|
20240719,091200,35478060,13270,13270,13270,13270,259
|
|
20240719,091100,32041130,13200,13200,13200,13200,25
|
|
20240719,091000,31711130,13180,13180,13180,13180,0
|
|
20240719,090900,31711130,13180,13180,13180,13180,258
|
|
20240719,090800,28310690,13180,13180,13190,13180,68
|
|
20240719,090700,27414010,13190,13310,13310,13190,395
|
|
20240719,090600,22196250,13310,13310,13310,13310,0
|
|
20240719,090500,22196250,13310,13310,13310,13240,61
|
|
20240719,090400,21384680,13230,13230,13230,13230,0
|
|
20240719,090300,21384680,13230,13270,13270,13230,110
|
|
20240719,090200,19929180,13280,13280,13280,13280,265
|
|
20240719,090100,16409980,13450,13340,13450,13280,790
|
|
20240719,090000,5859450,13470,13470,13470,13470,435
|