700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,203700,101661310,3730,3730,3730,3730,1507
|
|
20240719,203600,101661310,3730,3730,3730,3730,0
|
|
20240719,203500,101661310,3730,3730,3730,3730,0
|
|
20240719,203400,101661310,3730,3730,3730,3730,0
|
|
20240719,203300,101661310,3730,3730,3730,3730,0
|
|
20240719,203200,101661310,3730,3730,3730,3730,0
|
|
20240719,203100,101661310,3730,3730,3730,3730,0
|
|
20240719,203000,101661310,3730,3730,3730,3730,0
|
|
20240719,202900,101661310,3730,3730,3730,3730,0
|
|
20240719,202800,101661310,3730,3730,3730,3730,0
|
|
20240719,202700,101661310,3730,3730,3730,3730,0
|
|
20240719,202600,101661310,3730,3730,3730,3730,0
|
|
20240719,202500,101661310,3730,3730,3730,3730,0
|
|
20240719,202400,101661310,3730,3730,3730,3730,0
|
|
20240719,202300,101661310,3730,3730,3730,3730,0
|
|
20240719,202200,101661310,3730,3730,3730,3730,0
|
|
20240719,202100,101661310,3730,3730,3730,3730,0
|
|
20240719,202000,101661310,3730,3730,3730,3730,0
|
|
20240719,201900,101661310,3730,3730,3730,3730,0
|
|
20240719,201800,101661310,3730,3730,3730,3730,0
|
|
20240719,201700,101661310,3730,3730,3730,3730,0
|
|
20240719,201600,101661310,3730,3730,3730,3730,0
|
|
20240719,201500,101661310,3730,3730,3730,3730,0
|
|
20240719,201400,101661310,3730,3730,3730,3730,0
|
|
20240719,201300,101661310,3730,3730,3730,3730,0
|
|
20240719,201200,101661310,3730,3730,3730,3730,0
|
|
20240719,201100,101661310,3730,3730,3730,3730,0
|
|
20240719,201000,101661310,3730,3730,3730,3730,0
|
|
20240719,200900,101661310,3730,3730,3730,3730,0
|
|
20240719,200800,101661310,3730,3730,3730,3730,0
|
|
20240719,200700,101661310,3730,3730,3730,3730,1507
|
|
20240719,200600,101661310,3730,3730,3730,3730,0
|
|
20240719,200500,101661310,3730,3730,3730,3730,0
|
|
20240719,200400,101661310,3730,3730,3730,3730,0
|
|
20240719,200300,101661310,3730,3730,3730,3730,0
|
|
20240719,200200,101661310,3730,3730,3730,3730,0
|
|
20240719,200100,101661310,3730,3730,3730,3730,0
|
|
20240719,200000,101661310,3730,3730,3730,3730,0
|
|
20240719,195900,101661310,3730,3730,3730,3730,0
|
|
20240719,195800,101661310,3730,3730,3730,3730,0
|
|
20240719,195700,101661310,3730,3730,3730,3730,0
|
|
20240719,195600,101661310,3730,3730,3730,3730,0
|
|
20240719,195500,101661310,3730,3730,3730,3730,0
|
|
20240719,195400,101661310,3730,3730,3730,3730,0
|
|
20240719,195300,101661310,3730,3730,3730,3730,0
|
|
20240719,195200,101661310,3730,3730,3730,3730,0
|
|
20240719,195100,101661310,3730,3730,3730,3730,0
|
|
20240719,195000,101661310,3730,3730,3730,3730,0
|
|
20240719,194900,101661310,3730,3730,3730,3730,0
|
|
20240719,194800,101661310,3730,3730,3730,3730,0
|
|
20240719,194700,101661310,3730,3730,3730,3730,0
|
|
20240719,194600,101661310,3730,3730,3730,3730,0
|
|
20240719,194500,101661310,3730,3730,3730,3730,0
|
|
20240719,194400,101661310,3730,3730,3730,3730,0
|
|
20240719,194300,101661310,3730,3730,3730,3730,0
|
|
20240719,194200,101661310,3730,3730,3730,3730,0
|
|
20240719,194100,101661310,3730,3730,3730,3730,0
|
|
20240719,194000,101661310,3730,3730,3730,3730,0
|
|
20240719,193900,101661310,3730,3730,3730,3730,0
|
|
20240719,193800,101661310,3730,3730,3730,3730,0
|
|
20240719,193700,101661310,3730,3730,3730,3730,1507
|
|
20240719,193600,101661310,3730,3730,3730,3730,0
|
|
20240719,193500,101661310,3730,3730,3730,3730,0
|
|
20240719,193400,101661310,3730,3730,3730,3730,0
|
|
20240719,193300,101661310,3730,3730,3730,3730,0
|
|
20240719,193200,101661310,3730,3730,3730,3730,0
|
|
20240719,193100,101661310,3730,3730,3730,3730,0
|
|
20240719,193000,101661310,3730,3730,3730,3730,0
|
|
20240719,192900,101661310,3730,3730,3730,3730,0
|
|
20240719,192800,101661310,3730,3730,3730,3730,0
|
|
20240719,192700,101661310,3730,3730,3730,3730,0
|
|
20240719,192600,101661310,3730,3730,3730,3730,0
|
|
20240719,192500,101661310,3730,3730,3730,3730,0
|
|
20240719,192400,101661310,3730,3730,3730,3730,0
|
|
20240719,192300,101661310,3730,3730,3730,3730,0
|
|
20240719,192200,101661310,3730,3730,3730,3730,0
|
|
20240719,192100,101661310,3730,3730,3730,3730,0
|
|
20240719,192000,101661310,3730,3730,3730,3730,0
|
|
20240719,191900,101661310,3730,3730,3730,3730,0
|
|
20240719,191800,101661310,3730,3730,3730,3730,0
|
|
20240719,191700,101661310,3730,3730,3730,3730,0
|
|
20240719,191600,101661310,3730,3730,3730,3730,0
|
|
20240719,191500,101661310,3730,3730,3730,3730,0
|
|
20240719,191400,101661310,3730,3730,3730,3730,0
|
|
20240719,191300,101661310,3730,3730,3730,3730,0
|
|
20240719,191200,101661310,3730,3730,3730,3730,0
|
|
20240719,191100,101661310,3730,3730,3730,3730,0
|
|
20240719,191000,101661310,3730,3730,3730,3730,0
|
|
20240719,190900,101661310,3730,3730,3730,3730,0
|
|
20240719,190800,101661310,3730,3730,3730,3730,0
|
|
20240719,190700,101661310,3730,3730,3730,3730,1507
|
|
20240719,190600,101661310,3730,3730,3730,3730,0
|
|
20240719,190500,101661310,3730,3730,3730,3730,0
|
|
20240719,190400,101661310,3730,3730,3730,3730,0
|
|
20240719,190300,101661310,3730,3730,3730,3730,0
|
|
20240719,190200,101661310,3730,3730,3730,3730,0
|
|
20240719,190100,101661310,3730,3730,3730,3730,0
|
|
20240719,190000,101661310,3730,3730,3730,3730,0
|
|
20240719,185900,101661310,3730,3730,3730,3730,0
|
|
20240719,185800,101661310,3730,3730,3730,3730,0
|
|
20240719,185700,101661310,3730,3730,3730,3730,0
|
|
20240719,185600,101661310,3730,3730,3730,3730,0
|
|
20240719,185500,101661310,3730,3730,3730,3730,0
|
|
20240719,185400,101661310,3730,3730,3730,3730,0
|
|
20240719,185300,101661310,3730,3730,3730,3730,0
|
|
20240719,185200,101661310,3730,3730,3730,3730,0
|
|
20240719,185100,101661310,3730,3730,3730,3730,0
|
|
20240719,185000,101661310,3730,3730,3730,3730,0
|
|
20240719,184900,101661310,3730,3730,3730,3730,0
|
|
20240719,184800,101661310,3730,3730,3730,3730,0
|
|
20240719,184700,101661310,3730,3730,3730,3730,0
|
|
20240719,184600,101661310,3730,3730,3730,3730,0
|
|
20240719,184500,101661310,3730,3730,3730,3730,0
|
|
20240719,184400,101661310,3730,3730,3730,3730,0
|
|
20240719,184300,101661310,3730,3730,3730,3730,0
|
|
20240719,184200,101661310,3730,3730,3730,3730,0
|
|
20240719,184100,101661310,3730,3730,3730,3730,0
|
|
20240719,184000,101661310,3730,3730,3730,3730,0
|
|
20240719,183900,101661310,3730,3730,3730,3730,0
|
|
20240719,183800,101661310,3730,3730,3730,3730,0
|
|
20240719,183700,101661310,3730,3730,3730,3730,1507
|
|
20240719,183600,101661310,3730,3730,3730,3730,0
|
|
20240719,183500,101661310,3730,3730,3730,3730,0
|
|
20240719,183400,101661310,3730,3730,3730,3730,0
|
|
20240719,183300,101661310,3730,3730,3730,3730,0
|
|
20240719,183200,101661310,3730,3730,3730,3730,0
|
|
20240719,183100,101661310,3730,3730,3730,3730,0
|
|
20240719,183000,101661310,3730,3730,3730,3730,0
|
|
20240719,182900,101661310,3730,3730,3730,3730,0
|
|
20240719,182800,101661310,3730,3730,3730,3730,0
|
|
20240719,182700,101661310,3730,3730,3730,3730,0
|
|
20240719,182600,101661310,3730,3730,3730,3730,0
|
|
20240719,182500,101661310,3730,3730,3730,3730,0
|
|
20240719,182400,101661310,3730,3730,3730,3730,0
|
|
20240719,182300,101661310,3730,3730,3730,3730,0
|
|
20240719,182200,101661310,3730,3730,3730,3730,0
|
|
20240719,182100,101661310,3730,3730,3730,3730,0
|
|
20240719,182000,101661310,3730,3730,3730,3730,0
|
|
20240719,181900,101661310,3730,3730,3730,3730,0
|
|
20240719,181800,101661310,3730,3730,3730,3730,0
|
|
20240719,181700,101661310,3730,3730,3730,3730,0
|
|
20240719,181600,101661310,3730,3730,3730,3730,0
|
|
20240719,181500,101661310,3730,3730,3730,3730,0
|
|
20240719,181400,101661310,3730,3730,3730,3730,0
|
|
20240719,181300,101661310,3730,3730,3730,3730,0
|
|
20240719,181200,101661310,3730,3730,3730,3730,0
|
|
20240719,181100,101661310,3730,3730,3730,3730,0
|
|
20240719,181000,101661310,3730,3730,3730,3730,0
|
|
20240719,180900,101661310,3730,3730,3730,3730,0
|
|
20240719,180800,101661310,3730,3730,3730,3730,0
|
|
20240719,180700,101661310,3730,3730,3730,3730,1507
|
|
20240719,180600,101661310,3730,3730,3730,3730,0
|
|
20240719,180500,101661310,3730,3730,3730,3730,0
|
|
20240719,180400,101661310,3730,3730,3730,3730,0
|
|
20240719,180300,101661310,3730,3730,3730,3730,0
|
|
20240719,180200,101661310,3730,3730,3730,3730,0
|
|
20240719,180100,101661310,3730,3730,3730,3730,0
|
|
20240719,180000,101661310,3730,3730,3730,3730,0
|
|
20240719,175900,101661310,3730,3730,3730,3730,0
|
|
20240719,175800,101661310,3730,3730,3730,3730,0
|
|
20240719,175700,101661310,3730,3730,3730,3730,0
|
|
20240719,175600,101661310,3730,3730,3730,3730,0
|
|
20240719,175500,101661310,3730,3730,3730,3730,0
|
|
20240719,175400,101661310,3730,3730,3730,3730,0
|
|
20240719,175300,101661310,3730,3730,3730,3730,0
|
|
20240719,175200,101661310,3730,3730,3730,3730,0
|
|
20240719,175100,101661310,3730,3730,3730,3730,0
|
|
20240719,175000,101661310,3730,3730,3730,3730,0
|
|
20240719,174900,101661310,3730,3730,3730,3730,0
|
|
20240719,174800,101661310,3730,3730,3730,3730,0
|
|
20240719,174700,101661310,3730,3730,3730,3730,0
|
|
20240719,174600,101661310,3730,3730,3730,3730,0
|
|
20240719,174500,101661310,3730,3730,3730,3730,0
|
|
20240719,174400,101661310,3730,3730,3730,3730,0
|
|
20240719,174300,101661310,3730,3730,3730,3730,0
|
|
20240719,174200,101661310,3730,3730,3730,3730,0
|
|
20240719,174100,101661310,3730,3730,3730,3730,0
|
|
20240719,174000,101661310,3730,3730,3730,3730,0
|
|
20240719,173900,101661310,3730,3730,3730,3730,0
|
|
20240719,173800,101661310,3730,3730,3730,3730,0
|
|
20240719,173700,101661310,3730,3730,3730,3730,1507
|
|
20240719,173600,101661310,3730,3730,3730,3730,0
|
|
20240719,173500,101661310,3730,3730,3730,3730,0
|
|
20240719,173400,101661310,3730,3730,3730,3730,0
|
|
20240719,173300,101661310,3730,3730,3730,3730,0
|
|
20240719,173200,101661310,3730,3730,3730,3730,0
|
|
20240719,173100,101661310,3730,3730,3730,3730,0
|
|
20240719,173000,101661310,3730,3730,3730,3730,0
|
|
20240719,172900,101661310,3730,3730,3730,3730,0
|
|
20240719,172800,101661310,3730,3730,3730,3730,0
|
|
20240719,172700,101661310,3730,3730,3730,3730,0
|
|
20240719,172600,101661310,3730,3730,3730,3730,0
|
|
20240719,172500,101661310,3730,3730,3730,3730,0
|
|
20240719,172400,101661310,3730,3730,3730,3730,0
|
|
20240719,172300,101661310,3730,3730,3730,3730,0
|
|
20240719,172200,101661310,3730,3730,3730,3730,0
|
|
20240719,172100,101661310,3730,3730,3730,3730,0
|
|
20240719,172000,101661310,3730,3730,3730,3730,0
|
|
20240719,171900,101661310,3730,3730,3730,3730,0
|
|
20240719,171800,101661310,3730,3730,3730,3730,0
|
|
20240719,171700,101661310,3730,3730,3730,3730,0
|
|
20240719,171600,101661310,3730,3730,3730,3730,0
|
|
20240719,171500,101661310,3730,3730,3730,3730,0
|
|
20240719,171400,101661310,3730,3730,3730,3730,0
|
|
20240719,171300,101661310,3730,3730,3730,3730,0
|
|
20240719,171200,101661310,3730,3730,3730,3730,0
|
|
20240719,171100,101661310,3730,3730,3730,3730,0
|
|
20240719,171000,101661310,3730,3730,3730,3730,0
|
|
20240719,170900,101661310,3730,3730,3730,3730,0
|
|
20240719,170800,101661310,3730,3730,3730,3730,0
|
|
20240719,170700,101661310,3730,3730,3730,3730,1507
|
|
20240719,170600,101661310,3730,3730,3730,3730,0
|
|
20240719,170500,101661310,3730,3730,3730,3730,0
|
|
20240719,170400,101661310,3730,3730,3730,3730,0
|
|
20240719,170300,101661310,3730,3730,3730,3730,0
|
|
20240719,170200,101661310,3730,3730,3730,3730,0
|
|
20240719,170100,101661310,3730,3730,3730,3730,0
|
|
20240719,170000,101661310,3730,3730,3730,3730,0
|
|
20240719,165900,101661310,3730,3730,3730,3730,0
|
|
20240719,165800,101661310,3730,3730,3730,3730,0
|
|
20240719,165700,101661310,3730,3730,3730,3730,0
|
|
20240719,165600,101661310,3730,3730,3730,3730,0
|
|
20240719,165500,101661310,3730,3730,3730,3730,0
|
|
20240719,165400,101661310,3730,3730,3730,3730,0
|
|
20240719,165300,101661310,3730,3730,3730,3730,0
|
|
20240719,165200,101661310,3730,3730,3730,3730,0
|
|
20240719,165100,101661310,3730,3730,3730,3730,0
|
|
20240719,165000,101661310,3730,3730,3730,3730,0
|
|
20240719,164900,101661310,3730,3730,3730,3730,0
|
|
20240719,164800,101661310,3730,3730,3730,3730,0
|
|
20240719,164700,101661310,3730,3730,3730,3730,0
|
|
20240719,164600,101661310,3730,3730,3730,3730,0
|
|
20240719,164500,101661310,3730,3730,3730,3730,0
|
|
20240719,164400,101661310,3730,3730,3730,3730,0
|
|
20240719,164300,101661310,3730,3730,3730,3730,0
|
|
20240719,164200,101661310,3730,3730,3730,3730,0
|
|
20240719,164100,101661310,3730,3730,3730,3730,0
|
|
20240719,164000,101661310,3730,3730,3730,3730,0
|
|
20240719,163900,101661310,3730,3730,3730,3730,0
|
|
20240719,163800,101661310,3730,3730,3730,3730,0
|
|
20240719,163700,101661310,3730,3730,3730,3730,1507
|
|
20240719,163600,101661310,3730,3730,3730,3730,0
|
|
20240719,163500,101661310,3730,3730,3730,3730,0
|
|
20240719,163400,101661310,3730,3730,3730,3730,0
|
|
20240719,163300,101661310,3730,3730,3730,3730,0
|
|
20240719,163200,101661310,3730,3730,3730,3730,0
|
|
20240719,163100,101661310,3730,3730,3730,3730,0
|
|
20240719,163000,101661310,3730,3730,3730,3730,0
|
|
20240719,162900,101661310,3730,3730,3730,3730,0
|
|
20240719,162800,101661310,3730,3730,3730,3730,0
|
|
20240719,162700,101661310,3730,3730,3730,3730,0
|
|
20240719,162600,101661310,3730,3730,3730,3730,0
|
|
20240719,162500,101661310,3730,3730,3730,3730,0
|
|
20240719,162400,101661310,3730,3730,3730,3730,0
|
|
20240719,162300,101661310,3730,3730,3730,3730,0
|
|
20240719,162200,101661310,3730,3730,3730,3730,0
|
|
20240719,162100,101661310,3730,3730,3730,3730,0
|
|
20240719,162000,101661310,3730,3730,3730,3730,0
|
|
20240719,161900,101661310,3730,3730,3730,3730,0
|
|
20240719,161800,101661310,3730,3730,3730,3730,0
|
|
20240719,161700,101661310,3730,3730,3730,3730,0
|
|
20240719,161600,101661310,3730,3730,3730,3730,0
|
|
20240719,161500,101661310,3730,3730,3730,3730,0
|
|
20240719,161400,101661310,3730,3730,3730,3730,0
|
|
20240719,161300,101661310,3730,3730,3730,3730,0
|
|
20240719,161200,101661310,3730,3730,3730,3730,0
|
|
20240719,161100,101661310,3730,3730,3730,3730,0
|
|
20240719,161000,101661310,3730,3730,3730,3730,0
|
|
20240719,160900,101661310,3730,3730,3730,3730,0
|
|
20240719,160800,101661310,3730,3730,3730,3730,0
|
|
20240719,160700,101661310,3730,3730,3730,3730,1507
|
|
20240719,160600,101661310,3730,3730,3730,3730,0
|
|
20240719,160500,101661310,3730,3730,3730,3730,0
|
|
20240719,160400,101661310,3730,3730,3730,3730,0
|
|
20240719,160300,101661310,3730,3730,3730,3730,0
|
|
20240719,160200,101661310,3730,3730,3730,3730,0
|
|
20240719,160100,101661310,3730,3730,3730,3730,0
|
|
20240719,160000,101661310,3730,3730,3730,3730,0
|
|
20240719,155900,101661310,3730,3730,3730,3730,0
|
|
20240719,155800,101661310,3730,3730,3730,3730,0
|
|
20240719,155700,101661310,3730,3730,3730,3730,0
|
|
20240719,155600,101661310,3730,3730,3730,3730,0
|
|
20240719,155500,101661310,3730,3730,3730,3730,0
|
|
20240719,155400,101661310,3730,3730,3730,3730,0
|
|
20240719,155300,101661310,3730,3730,3730,3730,0
|
|
20240719,155200,101661310,3730,3730,3730,3730,0
|
|
20240719,155100,101661310,3730,3730,3730,3730,0
|
|
20240719,155000,101661310,3730,3730,3730,3730,0
|
|
20240719,154900,101661310,3730,3730,3730,3730,0
|
|
20240719,154800,101661310,3730,3730,3730,3730,0
|
|
20240719,154700,101661310,3730,3730,3730,3730,0
|
|
20240719,154600,101661310,3730,3730,3730,3730,0
|
|
20240719,154500,101661310,3730,3730,3730,3730,0
|
|
20240719,154400,101661310,3730,3730,3730,3730,0
|
|
20240719,154300,101661310,3730,3730,3730,3730,0
|
|
20240719,154200,101661310,3730,3730,3730,3730,0
|
|
20240719,154100,101661310,3730,3730,3730,3730,0
|
|
20240719,154000,101661310,3730,3730,3730,3730,0
|
|
20240719,153900,101661310,3730,3730,3730,3730,0
|
|
20240719,153800,101661310,3730,3730,3730,3730,0
|
|
20240719,153700,101661310,3730,3730,3730,3730,1507
|
|
20240719,153600,101661310,3730,3730,3730,3730,0
|
|
20240719,153500,101661310,3730,3730,3730,3730,0
|
|
20240719,153400,101661310,3730,3730,3730,3730,0
|
|
20240719,153300,101661310,3730,3730,3730,3730,0
|
|
20240719,153200,101661310,3730,3730,3730,3730,0
|
|
20240719,153100,101661310,3730,3730,3730,3730,0
|
|
20240719,153000,101661310,3730,3730,3730,3730,1507
|
|
20240719,152900,96040200,3705,3705,3705,3705,0
|
|
20240719,152800,96040200,3705,3705,3705,3705,0
|
|
20240719,152700,96040200,3705,3705,3705,3705,0
|
|
20240719,152600,96040200,3705,3705,3705,3705,0
|
|
20240719,152500,96040200,3705,3705,3705,3705,0
|
|
20240719,152400,96040200,3705,3705,3705,3705,0
|
|
20240719,152300,96040200,3705,3705,3705,3705,0
|
|
20240719,152200,96040200,3705,3705,3705,3705,0
|
|
20240719,152100,96040200,3705,3705,3705,3705,0
|
|
20240719,152000,96040200,3705,3705,3705,3705,0
|
|
20240719,151900,96040200,3705,3705,3705,3705,6
|
|
20240719,151800,96017970,3705,3705,3705,3705,0
|
|
20240719,151700,96017970,3705,3705,3705,3705,1
|
|
20240719,151600,96014265,3705,3705,3705,3705,0
|
|
20240719,151500,96014265,3705,3705,3705,3705,0
|
|
20240719,151400,96014265,3705,3705,3705,3705,0
|
|
20240719,151300,96014265,3705,3705,3705,3705,0
|
|
20240719,151200,96014265,3705,3705,3705,3705,0
|
|
20240719,151100,96014265,3705,3705,3705,3705,0
|
|
20240719,151000,96014265,3705,3700,3705,3700,2
|
|
20240719,150900,96006860,3705,3705,3705,3705,1
|
|
20240719,150800,96003155,3700,3700,3700,3700,433
|
|
20240719,150700,94401055,3700,3700,3700,3700,0
|
|
20240719,150600,94401055,3700,3700,3700,3700,0
|
|
20240719,150500,94401055,3700,3700,3700,3700,2
|
|
20240719,150400,94393655,3705,3705,3705,3705,0
|
|
20240719,150300,94393655,3705,3705,3705,3705,0
|
|
20240719,150200,94393655,3705,3705,3705,3705,45
|
|
20240719,150100,94226930,3705,3705,3705,3705,0
|
|
20240719,150000,94226930,3705,3705,3705,3705,555
|
|
20240719,145900,92170655,3705,3705,3705,3705,1925
|
|
20240719,145800,85038530,3695,3695,3695,3695,0
|
|
20240719,145700,85038530,3695,3695,3695,3695,95
|
|
20240719,145600,84687505,3695,3695,3695,3695,0
|
|
20240719,145500,84687505,3695,3695,3695,3695,0
|
|
20240719,145400,84687505,3695,3700,3700,3695,56
|
|
20240719,145300,84480575,3705,3705,3705,3705,0
|
|
20240719,145200,84480575,3705,3705,3705,3705,0
|
|
20240719,145100,84480575,3705,3705,3705,3705,0
|
|
20240719,145000,84480575,3705,3705,3705,3705,0
|
|
20240719,144900,84480575,3705,3705,3705,3705,0
|
|
20240719,144800,84480575,3705,3705,3705,3705,0
|
|
20240719,144700,84480575,3705,3705,3705,3705,0
|
|
20240719,144600,84480575,3705,3705,3705,3705,0
|
|
20240719,144500,84480575,3705,3705,3705,3705,0
|
|
20240719,144400,84480575,3705,3705,3705,3705,0
|
|
20240719,144300,84480575,3705,3705,3705,3705,1
|
|
20240719,144200,84476870,3705,3705,3705,3705,4
|
|
20240719,144100,84462050,3700,3700,3700,3700,0
|
|
20240719,144000,84462050,3700,3700,3700,3700,0
|
|
20240719,143900,84462050,3700,3700,3700,3700,104
|
|
20240719,143800,84077250,3705,3705,3705,3705,0
|
|
20240719,143700,84077250,3705,3705,3705,3705,0
|
|
20240719,143600,84077250,3705,3705,3705,3705,5
|
|
20240719,143500,84058725,3710,3710,3710,3710,0
|
|
20240719,143400,84058725,3710,3710,3710,3710,26
|
|
20240719,143300,83962265,3715,3715,3715,3715,0
|
|
20240719,143200,83962265,3715,3715,3715,3715,0
|
|
20240719,143100,83962265,3715,3715,3715,3715,0
|
|
20240719,143000,83962265,3715,3715,3715,3715,0
|
|
20240719,142900,83962265,3715,3715,3715,3715,0
|
|
20240719,142800,83962265,3715,3715,3715,3715,0
|
|
20240719,142700,83962265,3715,3715,3715,3715,0
|
|
20240719,142600,83962265,3715,3715,3715,3715,0
|
|
20240719,142500,83962265,3715,3715,3715,3715,0
|
|
20240719,142400,83962265,3715,3715,3715,3715,0
|
|
20240719,142300,83962265,3715,3715,3715,3715,0
|
|
20240719,142200,83962265,3715,3715,3715,3715,0
|
|
20240719,142100,83962265,3715,3715,3715,3715,0
|
|
20240719,142000,83962265,3715,3715,3715,3715,0
|
|
20240719,141900,83962265,3715,3715,3715,3715,0
|
|
20240719,141800,83962265,3715,3715,3715,3715,0
|
|
20240719,141700,83962265,3715,3715,3715,3715,0
|
|
20240719,141600,83962265,3715,3715,3715,3715,0
|
|
20240719,141500,83962265,3715,3715,3715,3715,0
|
|
20240719,141400,83962265,3715,3715,3715,3715,0
|
|
20240719,141300,83962265,3715,3715,3715,3715,0
|
|
20240719,141200,83962265,3715,3715,3715,3715,0
|
|
20240719,141100,83962265,3715,3715,3715,3715,0
|
|
20240719,141000,83962265,3715,3715,3715,3715,0
|
|
20240719,140900,83962265,3715,3715,3715,3715,0
|
|
20240719,140800,83962265,3715,3715,3715,3715,0
|
|
20240719,140700,83962265,3715,3715,3715,3715,0
|
|
20240719,140600,83962265,3715,3715,3715,3715,0
|
|
20240719,140500,83962265,3715,3715,3715,3715,0
|
|
20240719,140400,83962265,3715,3715,3715,3715,0
|
|
20240719,140300,83962265,3715,3715,3715,3715,0
|
|
20240719,140200,83962265,3715,3715,3715,3715,1
|
|
20240719,140100,83958550,3730,3730,3730,3730,0
|
|
20240719,140000,83958550,3730,3730,3730,3730,0
|
|
20240719,135900,83958550,3730,3730,3730,3730,0
|
|
20240719,135800,83958550,3730,3730,3730,3730,0
|
|
20240719,135700,83958550,3730,3730,3730,3730,0
|
|
20240719,135600,83958550,3730,3730,3730,3730,0
|
|
20240719,135500,83958550,3730,3730,3730,3730,0
|
|
20240719,135400,83958550,3730,3730,3730,3730,0
|
|
20240719,135300,83958550,3730,3730,3730,3730,0
|
|
20240719,135200,83958550,3730,3730,3730,3730,0
|
|
20240719,135100,83958550,3730,3730,3730,3730,0
|
|
20240719,135000,83958550,3730,3730,3730,3730,0
|
|
20240719,134900,83958550,3730,3730,3730,3730,0
|
|
20240719,134800,83958550,3730,3730,3730,3730,0
|
|
20240719,134700,83958550,3730,3730,3730,3730,0
|
|
20240719,134600,83958550,3730,3730,3730,3730,0
|
|
20240719,134500,83958550,3730,3730,3730,3730,0
|
|
20240719,134400,83958550,3730,3730,3730,3730,0
|
|
20240719,134300,83958550,3730,3730,3730,3730,0
|
|
20240719,134200,83958550,3730,3730,3730,3730,0
|
|
20240719,134100,83958550,3730,3730,3730,3730,0
|
|
20240719,134000,83958550,3730,3730,3730,3730,40
|
|
20240719,133900,83809350,3730,3730,3730,3730,6
|
|
20240719,133800,83786970,3725,3700,3725,3700,3592
|
|
20240719,133700,70410790,3695,3690,3695,3690,413
|
|
20240719,133600,68884775,3690,3690,3690,3690,0
|
|
20240719,133500,68884775,3690,3690,3690,3690,0
|
|
20240719,133400,68884775,3690,3690,3690,3690,0
|
|
20240719,133300,68884775,3690,3690,3690,3690,0
|
|
20240719,133200,68884775,3690,3690,3690,3690,1
|
|
20240719,133100,68881085,3690,3690,3690,3690,0
|
|
20240719,133000,68881085,3690,3690,3690,3690,0
|
|
20240719,132900,68881085,3690,3690,3690,3690,0
|
|
20240719,132800,68881085,3690,3690,3690,3690,0
|
|
20240719,132700,68881085,3690,3690,3690,3690,0
|
|
20240719,132600,68881085,3690,3690,3690,3690,0
|
|
20240719,132500,68881085,3690,3690,3690,3690,2
|
|
20240719,132400,68873705,3680,3680,3680,3680,5
|
|
20240719,132300,68855305,3680,3680,3680,3680,15
|
|
20240719,132200,68800105,3680,3680,3680,3680,0
|
|
20240719,132100,68800105,3680,3680,3680,3680,0
|
|
20240719,132000,68800105,3680,3680,3680,3680,5
|
|
20240719,131900,68781705,3680,3680,3680,3680,0
|
|
20240719,131800,68781705,3680,3680,3680,3680,0
|
|
20240719,131700,68781705,3680,3680,3680,3680,0
|
|
20240719,131600,68781705,3680,3680,3680,3680,0
|
|
20240719,131500,68781705,3680,3680,3680,3680,0
|
|
20240719,131400,68781705,3680,3680,3680,3680,0
|
|
20240719,131300,68781705,3680,3680,3680,3680,0
|
|
20240719,131200,68781705,3680,3685,3685,3680,8
|
|
20240719,131100,68752240,3690,3690,3690,3690,0
|
|
20240719,131000,68752240,3690,3690,3690,3690,0
|
|
20240719,130900,68752240,3690,3690,3690,3690,0
|
|
20240719,130800,68752240,3690,3690,3690,3690,0
|
|
20240719,130700,68752240,3690,3690,3690,3690,0
|
|
20240719,130600,68752240,3690,3690,3690,3690,0
|
|
20240719,130500,68752240,3690,3690,3690,3690,0
|
|
20240719,130400,68752240,3690,3690,3690,3690,0
|
|
20240719,130300,68752240,3690,3690,3690,3690,0
|
|
20240719,130200,68752240,3690,3690,3690,3690,5
|
|
20240719,130100,68733790,3690,3690,3690,3690,0
|
|
20240719,130000,68733790,3690,3690,3690,3690,0
|
|
20240719,125900,68733790,3690,3690,3690,3690,0
|
|
20240719,125800,68733790,3690,3690,3690,3690,0
|
|
20240719,125700,68733790,3690,3690,3690,3690,0
|
|
20240719,125600,68733790,3690,3690,3690,3690,0
|
|
20240719,125500,68733790,3690,3690,3690,3690,5
|
|
20240719,125400,68715340,3690,3690,3690,3690,0
|
|
20240719,125300,68715340,3690,3690,3690,3690,5
|
|
20240719,125200,68696890,3695,3695,3695,3695,0
|
|
20240719,125100,68696890,3695,3695,3695,3695,0
|
|
20240719,125000,68696890,3695,3695,3695,3695,0
|
|
20240719,124900,68696890,3695,3695,3695,3695,0
|
|
20240719,124800,68696890,3695,3695,3695,3695,0
|
|
20240719,124700,68696890,3695,3695,3695,3695,0
|
|
20240719,124600,68696890,3695,3695,3695,3695,0
|
|
20240719,124500,68696890,3695,3695,3695,3695,10
|
|
20240719,124400,68659940,3690,3690,3690,3690,0
|
|
20240719,124300,68659940,3690,3690,3690,3690,0
|
|
20240719,124200,68659940,3690,3690,3690,3690,1
|
|
20240719,124100,68656250,3685,3685,3685,3685,0
|
|
20240719,124000,68656250,3685,3690,3690,3685,10
|
|
20240719,123900,68619395,3695,3695,3695,3695,0
|
|
20240719,123800,68619395,3695,3695,3695,3695,0
|
|
20240719,123700,68619395,3695,3695,3695,3695,0
|
|
20240719,123600,68619395,3695,3695,3695,3695,0
|
|
20240719,123500,68619395,3695,3695,3695,3695,0
|
|
20240719,123400,68619395,3695,3695,3695,3695,0
|
|
20240719,123300,68619395,3695,3695,3695,3695,0
|
|
20240719,123200,68619395,3695,3695,3695,3695,0
|
|
20240719,123100,68619395,3695,3695,3695,3695,0
|
|
20240719,123000,68619395,3695,3695,3695,3695,0
|
|
20240719,122900,68619395,3695,3695,3695,3695,0
|
|
20240719,122800,68619395,3695,3695,3695,3695,1
|
|
20240719,122700,68615700,3690,3690,3690,3690,0
|
|
20240719,122600,68615700,3690,3690,3690,3690,10
|
|
20240719,122500,68578800,3690,3690,3690,3690,0
|
|
20240719,122400,68578800,3690,3690,3690,3690,0
|
|
20240719,122300,68578800,3690,3690,3690,3690,0
|
|
20240719,122200,68578800,3690,3690,3690,3690,69
|
|
20240719,122100,68324190,3690,3690,3690,3690,0
|
|
20240719,122000,68324190,3690,3690,3690,3690,0
|
|
20240719,121900,68324190,3690,3690,3690,3690,0
|
|
20240719,121800,68324190,3690,3690,3690,3690,111
|
|
20240719,121700,67914600,3680,3680,3680,3680,0
|
|
20240719,121600,67914600,3680,3680,3680,3680,0
|
|
20240719,121500,67914600,3680,3680,3680,3680,1
|
|
20240719,121400,67910920,3695,3695,3695,3695,0
|
|
20240719,121300,67910920,3695,3695,3695,3695,0
|
|
20240719,121200,67910920,3695,3695,3695,3695,0
|
|
20240719,121100,67910920,3695,3695,3695,3695,0
|
|
20240719,121000,67910920,3695,3695,3695,3695,1
|
|
20240719,120900,67907225,3695,3695,3695,3695,0
|
|
20240719,120800,67907225,3695,3695,3695,3695,0
|
|
20240719,120700,67907225,3695,3695,3695,3695,0
|
|
20240719,120600,67907225,3695,3695,3695,3695,0
|
|
20240719,120500,67907225,3695,3695,3695,3695,0
|
|
20240719,120400,67907225,3695,3695,3695,3695,0
|
|
20240719,120300,67907225,3695,3695,3695,3695,0
|
|
20240719,120200,67907225,3695,3695,3695,3695,0
|
|
20240719,120100,67907225,3695,3695,3695,3695,0
|
|
20240719,120000,67907225,3695,3695,3695,3695,0
|
|
20240719,115900,67907225,3695,3695,3695,3695,0
|
|
20240719,115800,67907225,3695,3695,3695,3695,1
|
|
20240719,115700,67903530,3680,3680,3680,3680,0
|
|
20240719,115600,67903530,3680,3680,3680,3680,0
|
|
20240719,115500,67903530,3680,3685,3685,3680,962
|
|
20240719,115400,64363365,3680,3680,3680,3680,0
|
|
20240719,115300,64363365,3680,3680,3680,3680,0
|
|
20240719,115200,64363365,3680,3680,3680,3680,50
|
|
20240719,115100,64179365,3695,3695,3695,3695,0
|
|
20240719,115000,64179365,3695,3695,3695,3695,0
|
|
20240719,114900,64179365,3695,3695,3695,3695,0
|
|
20240719,114800,64179365,3695,3695,3695,3695,0
|
|
20240719,114700,64179365,3695,3695,3695,3695,0
|
|
20240719,114600,64179365,3695,3695,3695,3695,0
|
|
20240719,114500,64179365,3695,3695,3695,3695,0
|
|
20240719,114400,64179365,3695,3695,3695,3695,0
|
|
20240719,114300,64179365,3695,3695,3695,3695,0
|
|
20240719,114200,64179365,3695,3695,3695,3695,0
|
|
20240719,114100,64179365,3695,3695,3695,3695,0
|
|
20240719,114000,64179365,3695,3695,3695,3695,0
|
|
20240719,113900,64179365,3695,3695,3695,3695,0
|
|
20240719,113800,64179365,3695,3695,3695,3695,0
|
|
20240719,113700,64179365,3695,3695,3695,3695,0
|
|
20240719,113600,64179365,3695,3695,3695,3695,0
|
|
20240719,113500,64179365,3695,3695,3695,3695,0
|
|
20240719,113400,64179365,3695,3695,3695,3695,0
|
|
20240719,113300,64179365,3695,3695,3695,3695,0
|
|
20240719,113200,64179365,3695,3695,3695,3695,0
|
|
20240719,113100,64179365,3695,3695,3695,3695,0
|
|
20240719,113000,64179365,3695,3695,3695,3695,0
|
|
20240719,112900,64179365,3695,3695,3695,3695,0
|
|
20240719,112800,64179365,3695,3695,3695,3695,0
|
|
20240719,112700,64179365,3695,3695,3695,3695,0
|
|
20240719,112600,64179365,3695,3695,3695,3695,0
|
|
20240719,112500,64179365,3695,3695,3695,3695,0
|
|
20240719,112400,64179365,3695,3695,3695,3695,0
|
|
20240719,112300,64179365,3695,3695,3695,3695,0
|
|
20240719,112200,64179365,3695,3695,3695,3695,0
|
|
20240719,112100,64179365,3695,3695,3695,3695,0
|
|
20240719,112000,64179365,3695,3695,3695,3695,0
|
|
20240719,111900,64179365,3695,3695,3695,3695,0
|
|
20240719,111800,64179365,3695,3695,3695,3695,0
|
|
20240719,111700,64179365,3695,3695,3695,3695,0
|
|
20240719,111600,64179365,3695,3695,3695,3695,0
|
|
20240719,111500,64179365,3695,3695,3695,3695,0
|
|
20240719,111400,64179365,3695,3695,3695,3695,0
|
|
20240719,111300,64179365,3695,3695,3695,3695,0
|
|
20240719,111200,64179365,3695,3695,3695,3695,0
|
|
20240719,111100,64179365,3695,3695,3695,3695,1
|
|
20240719,111000,64175670,3665,3665,3665,3665,0
|
|
20240719,110900,64175670,3665,3675,3675,3665,1269
|
|
20240719,110800,59519220,3695,3695,3695,3695,0
|
|
20240719,110700,59519220,3695,3695,3695,3695,0
|
|
20240719,110600,59519220,3695,3685,3695,3685,66
|
|
20240719,110500,59276000,3685,3685,3685,3685,0
|
|
20240719,110400,59276000,3685,3685,3685,3685,0
|
|
20240719,110300,59276000,3685,3685,3685,3685,0
|
|
20240719,110200,59276000,3685,3685,3685,3685,0
|
|
20240719,110100,59276000,3685,3685,3685,3685,0
|
|
20240719,110000,59276000,3685,3685,3685,3685,0
|
|
20240719,105900,59276000,3685,3685,3685,3685,0
|
|
20240719,105800,59276000,3685,3685,3685,3685,0
|
|
20240719,105700,59276000,3685,3685,3685,3685,0
|
|
20240719,105600,59276000,3685,3685,3685,3685,0
|
|
20240719,105500,59276000,3685,3685,3685,3685,0
|
|
20240719,105400,59276000,3685,3685,3685,3685,0
|
|
20240719,105300,59276000,3685,3685,3685,3685,0
|
|
20240719,105200,59276000,3685,3685,3685,3685,0
|
|
20240719,105100,59276000,3685,3685,3685,3685,0
|
|
20240719,105000,59276000,3685,3685,3685,3685,0
|
|
20240719,104900,59276000,3685,3685,3685,3685,0
|
|
20240719,104800,59276000,3685,3685,3685,3685,0
|
|
20240719,104700,59276000,3685,3685,3685,3685,0
|
|
20240719,104600,59276000,3685,3685,3685,3685,1
|
|
20240719,104500,59272315,3680,3680,3680,3680,0
|
|
20240719,104400,59272315,3680,3680,3680,3680,0
|
|
20240719,104300,59272315,3680,3680,3680,3680,15
|
|
20240719,104200,59217115,3680,3680,3680,3680,199
|
|
20240719,104100,58484795,3675,3675,3675,3675,0
|
|
20240719,104000,58484795,3675,3675,3675,3675,0
|
|
20240719,103900,58484795,3675,3675,3675,3675,1
|
|
20240719,103800,58481120,3705,3705,3705,3705,0
|
|
20240719,103700,58481120,3705,3705,3705,3705,0
|
|
20240719,103600,58481120,3705,3705,3705,3705,0
|
|
20240719,103500,58481120,3705,3705,3705,3705,0
|
|
20240719,103400,58481120,3705,3705,3705,3705,1
|
|
20240719,103300,58477415,3670,3695,3695,3670,600
|
|
20240719,103200,56273420,3725,3725,3725,3725,0
|
|
20240719,103100,56273420,3725,3695,3725,3695,130
|
|
20240719,103000,55792590,3695,3695,3695,3695,0
|
|
20240719,102900,55792590,3695,3695,3695,3695,0
|
|
20240719,102800,55792590,3695,3695,3695,3695,1
|
|
20240719,102700,55788895,3685,3685,3685,3685,0
|
|
20240719,102600,55788895,3685,3685,3685,3685,0
|
|
20240719,102500,55788895,3685,3685,3685,3685,1
|
|
20240719,102400,55785210,3670,3680,3680,3670,2724
|
|
20240719,102300,45778345,3685,3690,3690,3685,875
|
|
20240719,102200,42553090,3720,3700,3720,3700,3000
|
|
20240719,102100,31400480,3690,3690,3690,3690,50
|
|
20240719,102000,31215980,3685,3690,3690,3685,51
|
|
20240719,101900,31027795,3700,3700,3700,3700,0
|
|
20240719,101800,31027795,3700,3690,3700,3690,3
|
|
20240719,101700,31016715,3685,3685,3685,3685,100
|
|
20240719,101600,30648215,3690,3690,3690,3690,0
|
|
20240719,101500,30648215,3690,3690,3690,3690,3003
|
|
20240719,101400,19567145,3695,3695,3695,3695,0
|
|
20240719,101300,19567145,3695,3695,3695,3695,2
|
|
20240719,101200,19559755,3700,3700,3700,3700,0
|
|
20240719,101100,19559755,3700,3700,3700,3700,2
|
|
20240719,101000,19552355,3700,3700,3700,3700,0
|
|
20240719,100900,19552355,3700,3700,3700,3700,0
|
|
20240719,100800,19552355,3700,3700,3700,3700,0
|
|
20240719,100700,19552355,3700,3700,3700,3700,0
|
|
20240719,100600,19552355,3700,3700,3700,3700,0
|
|
20240719,100500,19552355,3700,3700,3700,3700,0
|
|
20240719,100400,19552355,3700,3700,3700,3700,0
|
|
20240719,100300,19552355,3700,3700,3700,3700,0
|
|
20240719,100200,19552355,3700,3700,3700,3700,1
|
|
20240719,100100,19548655,3690,3700,3700,3690,80
|
|
20240719,100000,19253305,3700,3700,3700,3700,1
|
|
20240719,095900,19249605,3690,3690,3690,3690,4
|
|
20240719,095800,19234845,3685,3685,3685,3685,70
|
|
20240719,095700,18976895,3690,3690,3690,3690,50
|
|
20240719,095600,18792395,3685,3695,3695,3685,1005
|
|
20240719,095500,15087575,3720,3720,3720,3720,0
|
|
20240719,095400,15087575,3720,3720,3720,3720,0
|
|
20240719,095300,15087575,3720,3720,3720,3720,0
|
|
20240719,095200,15087575,3720,3720,3720,3720,0
|
|
20240719,095100,15087575,3720,3720,3720,3720,1
|
|
20240719,095000,15083855,3690,3690,3690,3690,0
|
|
20240719,094900,15083855,3690,3695,3695,3690,120
|
|
20240719,094800,14640760,3720,3720,3720,3720,0
|
|
20240719,094700,14640760,3720,3720,3720,3720,0
|
|
20240719,094600,14640760,3720,3720,3720,3720,1
|
|
20240719,094500,14637040,3695,3695,3695,3695,0
|
|
20240719,094400,14637040,3695,3705,3705,3695,100
|
|
20240719,094300,14267205,3705,3710,3710,3705,100
|
|
20240719,094200,13896310,3720,3720,3720,3720,0
|
|
20240719,094100,13896310,3720,3720,3720,3720,0
|
|
20240719,094000,13896310,3720,3720,3720,3720,3
|
|
20240719,093900,13885150,3720,3720,3720,3720,0
|
|
20240719,093800,13885150,3720,3740,3740,3685,1695
|
|
20240719,093700,7617470,3755,3765,3765,3755,81
|
|
20240719,093600,7312880,3770,3770,3770,3770,0
|
|
20240719,093500,7312880,3770,3770,3770,3770,0
|
|
20240719,093400,7312880,3770,3770,3770,3770,0
|
|
20240719,093300,7312880,3770,3770,3770,3770,0
|
|
20240719,093200,7312880,3770,3730,3770,3730,170
|
|
20240719,093100,6674800,3730,3730,3730,3730,0
|
|
20240719,093000,6674800,3730,3730,3730,3730,1
|
|
20240719,092900,6671070,3715,3715,3715,3715,0
|
|
20240719,092800,6671070,3715,3715,3715,3715,1
|
|
20240719,092700,6667355,3700,3700,3700,3700,0
|
|
20240719,092600,6667355,3700,3700,3700,3700,0
|
|
20240719,092500,6667355,3700,3710,3710,3700,677
|
|
20240719,092400,4161920,3715,3715,3715,3715,0
|
|
20240719,092300,4161920,3715,3720,3720,3715,108
|
|
20240719,092200,3760625,3750,3750,3750,3750,0
|
|
20240719,092100,3760625,3750,3750,3750,3750,0
|
|
20240719,092000,3760625,3750,3750,3750,3750,0
|
|
20240719,091900,3760625,3750,3750,3750,3750,0
|
|
20240719,091800,3760625,3750,3750,3750,3750,0
|
|
20240719,091700,3760625,3750,3750,3750,3750,0
|
|
20240719,091600,3760625,3750,3725,3750,3725,56
|
|
20240719,091500,3551375,3740,3740,3740,3740,10
|
|
20240719,091400,3513975,3745,3745,3745,3745,0
|
|
20240719,091300,3513975,3745,3745,3745,3745,5
|
|
20240719,091200,3495250,3750,3750,3750,3750,0
|
|
20240719,091100,3495250,3750,3750,3750,3750,0
|
|
20240719,091000,3495250,3750,3750,3750,3750,0
|
|
20240719,090900,3495250,3750,3750,3750,3750,0
|
|
20240719,090800,3495250,3750,3750,3750,3750,0
|
|
20240719,090700,3495250,3750,3750,3750,3750,1
|
|
20240719,090600,3491500,3730,3735,3735,3730,35
|
|
20240719,090500,3360880,3765,3765,3765,3765,0
|
|
20240719,090400,3360880,3765,3765,3765,3765,0
|
|
20240719,090300,3360880,3765,3765,3765,3765,1
|
|
20240719,090200,3357115,3740,3740,3740,3740,265
|
|
20240719,090100,2366015,3770,3795,3795,3740,317
|
|
20240719,090000,1177655,3765,3800,3800,3765,310
|