644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194100,39283755,3300,3300,3300,3300,606
|
|
20240719,194000,39283755,3300,3300,3300,3300,0
|
|
20240719,193900,39283755,3300,3300,3300,3300,0
|
|
20240719,193800,39283755,3300,3300,3300,3300,0
|
|
20240719,193700,39283755,3300,3300,3300,3300,0
|
|
20240719,193600,39283755,3300,3300,3300,3300,0
|
|
20240719,193500,39283755,3300,3300,3300,3300,0
|
|
20240719,193400,39283755,3300,3300,3300,3300,0
|
|
20240719,193300,39283755,3300,3300,3300,3300,0
|
|
20240719,193200,39283755,3300,3300,3300,3300,0
|
|
20240719,193100,39283755,3300,3300,3300,3300,0
|
|
20240719,193000,39283755,3300,3300,3300,3300,0
|
|
20240719,192900,39283755,3300,3300,3300,3300,0
|
|
20240719,192800,39283755,3300,3300,3300,3300,0
|
|
20240719,192700,39283755,3300,3300,3300,3300,0
|
|
20240719,192600,39283755,3300,3300,3300,3300,0
|
|
20240719,192500,39283755,3300,3300,3300,3300,0
|
|
20240719,192400,39283755,3300,3300,3300,3300,0
|
|
20240719,192300,39283755,3300,3300,3300,3300,0
|
|
20240719,192200,39283755,3300,3300,3300,3300,0
|
|
20240719,192100,39283755,3300,3300,3300,3300,0
|
|
20240719,192000,39283755,3300,3300,3300,3300,0
|
|
20240719,191900,39283755,3300,3300,3300,3300,0
|
|
20240719,191800,39283755,3300,3300,3300,3300,0
|
|
20240719,191700,39283755,3300,3300,3300,3300,0
|
|
20240719,191600,39283755,3300,3300,3300,3300,0
|
|
20240719,191500,39283755,3300,3300,3300,3300,0
|
|
20240719,191400,39283755,3300,3300,3300,3300,0
|
|
20240719,191300,39283755,3300,3300,3300,3300,0
|
|
20240719,191200,39283755,3300,3300,3300,3300,0
|
|
20240719,191100,39283755,3300,3300,3300,3300,606
|
|
20240719,191000,39283755,3300,3300,3300,3300,0
|
|
20240719,190900,39283755,3300,3300,3300,3300,0
|
|
20240719,190800,39283755,3300,3300,3300,3300,0
|
|
20240719,190700,39283755,3300,3300,3300,3300,0
|
|
20240719,190600,39283755,3300,3300,3300,3300,0
|
|
20240719,190500,39283755,3300,3300,3300,3300,0
|
|
20240719,190400,39283755,3300,3300,3300,3300,0
|
|
20240719,190300,39283755,3300,3300,3300,3300,0
|
|
20240719,190200,39283755,3300,3300,3300,3300,0
|
|
20240719,190100,39283755,3300,3300,3300,3300,0
|
|
20240719,190000,39283755,3300,3300,3300,3300,0
|
|
20240719,185900,39283755,3300,3300,3300,3300,0
|
|
20240719,185800,39283755,3300,3300,3300,3300,0
|
|
20240719,185700,39283755,3300,3300,3300,3300,0
|
|
20240719,185600,39283755,3300,3300,3300,3300,0
|
|
20240719,185500,39283755,3300,3300,3300,3300,0
|
|
20240719,185400,39283755,3300,3300,3300,3300,0
|
|
20240719,185300,39283755,3300,3300,3300,3300,0
|
|
20240719,185200,39283755,3300,3300,3300,3300,0
|
|
20240719,185100,39283755,3300,3300,3300,3300,0
|
|
20240719,185000,39283755,3300,3300,3300,3300,0
|
|
20240719,184900,39283755,3300,3300,3300,3300,0
|
|
20240719,184800,39283755,3300,3300,3300,3300,0
|
|
20240719,184700,39283755,3300,3300,3300,3300,0
|
|
20240719,184600,39283755,3300,3300,3300,3300,0
|
|
20240719,184500,39283755,3300,3300,3300,3300,0
|
|
20240719,184400,39283755,3300,3300,3300,3300,0
|
|
20240719,184300,39283755,3300,3300,3300,3300,0
|
|
20240719,184200,39283755,3300,3300,3300,3300,0
|
|
20240719,184100,39283755,3300,3300,3300,3300,606
|
|
20240719,184000,39283755,3300,3300,3300,3300,0
|
|
20240719,183900,39283755,3300,3300,3300,3300,0
|
|
20240719,183800,39283755,3300,3300,3300,3300,0
|
|
20240719,183700,39283755,3300,3300,3300,3300,0
|
|
20240719,183600,39283755,3300,3300,3300,3300,0
|
|
20240719,183500,39283755,3300,3300,3300,3300,0
|
|
20240719,183400,39283755,3300,3300,3300,3300,0
|
|
20240719,183300,39283755,3300,3300,3300,3300,0
|
|
20240719,183200,39283755,3300,3300,3300,3300,0
|
|
20240719,183100,39283755,3300,3300,3300,3300,0
|
|
20240719,183000,39283755,3300,3300,3300,3300,0
|
|
20240719,182900,39283755,3300,3300,3300,3300,0
|
|
20240719,182800,39283755,3300,3300,3300,3300,0
|
|
20240719,182700,39283755,3300,3300,3300,3300,0
|
|
20240719,182600,39283755,3300,3300,3300,3300,0
|
|
20240719,182500,39283755,3300,3300,3300,3300,0
|
|
20240719,182400,39283755,3300,3300,3300,3300,0
|
|
20240719,182300,39283755,3300,3300,3300,3300,0
|
|
20240719,182200,39283755,3300,3300,3300,3300,0
|
|
20240719,182100,39283755,3300,3300,3300,3300,0
|
|
20240719,182000,39283755,3300,3300,3300,3300,0
|
|
20240719,181900,39283755,3300,3300,3300,3300,0
|
|
20240719,181800,39283755,3300,3300,3300,3300,0
|
|
20240719,181700,39283755,3300,3300,3300,3300,0
|
|
20240719,181600,39283755,3300,3300,3300,3300,0
|
|
20240719,181500,39283755,3300,3300,3300,3300,0
|
|
20240719,181400,39283755,3300,3300,3300,3300,0
|
|
20240719,181300,39283755,3300,3300,3300,3300,0
|
|
20240719,181200,39283755,3300,3300,3300,3300,0
|
|
20240719,181100,39283755,3300,3300,3300,3300,606
|
|
20240719,181000,39283755,3300,3300,3300,3300,0
|
|
20240719,180900,39283755,3300,3300,3300,3300,0
|
|
20240719,180800,39283755,3300,3300,3300,3300,0
|
|
20240719,180700,39283755,3300,3300,3300,3300,0
|
|
20240719,180600,39283755,3300,3300,3300,3300,0
|
|
20240719,180500,39283755,3300,3300,3300,3300,0
|
|
20240719,180400,39283755,3300,3300,3300,3300,0
|
|
20240719,180300,39283755,3300,3300,3300,3300,0
|
|
20240719,180200,39283755,3300,3300,3300,3300,0
|
|
20240719,180100,39283755,3300,3300,3300,3300,0
|
|
20240719,180000,39283755,3300,3300,3300,3300,0
|
|
20240719,175900,39283755,3300,3300,3300,3300,0
|
|
20240719,175800,39283755,3300,3300,3300,3300,0
|
|
20240719,175700,39283755,3300,3300,3300,3300,0
|
|
20240719,175600,39283755,3300,3300,3300,3300,0
|
|
20240719,175500,39283755,3300,3300,3300,3300,0
|
|
20240719,175400,39283755,3300,3300,3300,3300,0
|
|
20240719,175300,39283755,3300,3300,3300,3300,0
|
|
20240719,175200,39283755,3300,3300,3300,3300,0
|
|
20240719,175100,39283755,3300,3300,3300,3300,0
|
|
20240719,175000,39283755,3300,3300,3300,3300,0
|
|
20240719,174900,39283755,3300,3300,3300,3300,0
|
|
20240719,174800,39283755,3300,3300,3300,3300,0
|
|
20240719,174700,39283755,3300,3300,3300,3300,0
|
|
20240719,174600,39283755,3300,3300,3300,3300,0
|
|
20240719,174500,39283755,3300,3300,3300,3300,0
|
|
20240719,174400,39283755,3300,3300,3300,3300,0
|
|
20240719,174300,39283755,3300,3300,3300,3300,0
|
|
20240719,174200,39283755,3300,3300,3300,3300,0
|
|
20240719,174100,39283755,3300,3300,3300,3300,606
|
|
20240719,174000,39283755,3300,3300,3300,3300,0
|
|
20240719,173900,39283755,3300,3300,3300,3300,0
|
|
20240719,173800,39283755,3300,3300,3300,3300,0
|
|
20240719,173700,39283755,3300,3300,3300,3300,0
|
|
20240719,173600,39283755,3300,3300,3300,3300,0
|
|
20240719,173500,39283755,3300,3300,3300,3300,0
|
|
20240719,173400,39283755,3300,3300,3300,3300,0
|
|
20240719,173300,39283755,3300,3300,3300,3300,0
|
|
20240719,173200,39283755,3300,3300,3300,3300,0
|
|
20240719,173100,39283755,3300,3300,3300,3300,0
|
|
20240719,173000,39283755,3300,3300,3300,3300,0
|
|
20240719,172900,39283755,3300,3300,3300,3300,0
|
|
20240719,172800,39283755,3300,3300,3300,3300,0
|
|
20240719,172700,39283755,3300,3300,3300,3300,0
|
|
20240719,172600,39283755,3300,3300,3300,3300,0
|
|
20240719,172500,39283755,3300,3300,3300,3300,0
|
|
20240719,172400,39283755,3300,3300,3300,3300,0
|
|
20240719,172300,39283755,3300,3300,3300,3300,0
|
|
20240719,172200,39283755,3300,3300,3300,3300,0
|
|
20240719,172100,39283755,3300,3300,3300,3300,0
|
|
20240719,172000,39283755,3300,3300,3300,3300,0
|
|
20240719,171900,39283755,3300,3300,3300,3300,0
|
|
20240719,171800,39283755,3300,3300,3300,3300,0
|
|
20240719,171700,39283755,3300,3300,3300,3300,0
|
|
20240719,171600,39283755,3300,3300,3300,3300,0
|
|
20240719,171500,39283755,3300,3300,3300,3300,0
|
|
20240719,171400,39283755,3300,3300,3300,3300,0
|
|
20240719,171300,39283755,3300,3300,3300,3300,0
|
|
20240719,171200,39283755,3300,3300,3300,3300,0
|
|
20240719,171100,39283755,3300,3300,3300,3300,606
|
|
20240719,171000,39283755,3300,3300,3300,3300,0
|
|
20240719,170900,39283755,3300,3300,3300,3300,0
|
|
20240719,170800,39283755,3300,3300,3300,3300,0
|
|
20240719,170700,39283755,3300,3300,3300,3300,0
|
|
20240719,170600,39283755,3300,3300,3300,3300,0
|
|
20240719,170500,39283755,3300,3300,3300,3300,0
|
|
20240719,170400,39283755,3300,3300,3300,3300,0
|
|
20240719,170300,39283755,3300,3300,3300,3300,0
|
|
20240719,170200,39283755,3300,3300,3300,3300,0
|
|
20240719,170100,39283755,3300,3300,3300,3300,0
|
|
20240719,170000,39283755,3300,3300,3300,3300,0
|
|
20240719,165900,39283755,3300,3300,3300,3300,0
|
|
20240719,165800,39283755,3300,3300,3300,3300,0
|
|
20240719,165700,39283755,3300,3300,3300,3300,0
|
|
20240719,165600,39283755,3300,3300,3300,3300,0
|
|
20240719,165500,39283755,3300,3300,3300,3300,0
|
|
20240719,165400,39283755,3300,3300,3300,3300,0
|
|
20240719,165300,39283755,3300,3300,3300,3300,0
|
|
20240719,165200,39283755,3300,3300,3300,3300,0
|
|
20240719,165100,39283755,3300,3300,3300,3300,0
|
|
20240719,165000,39283755,3300,3300,3300,3300,0
|
|
20240719,164900,39283755,3300,3300,3300,3300,0
|
|
20240719,164800,39283755,3300,3300,3300,3300,0
|
|
20240719,164700,39283755,3300,3300,3300,3300,0
|
|
20240719,164600,39283755,3300,3300,3300,3300,0
|
|
20240719,164500,39283755,3300,3300,3300,3300,0
|
|
20240719,164400,39283755,3300,3300,3300,3300,0
|
|
20240719,164300,39283755,3300,3300,3300,3300,0
|
|
20240719,164200,39283755,3300,3300,3300,3300,0
|
|
20240719,164100,39283755,3300,3300,3300,3300,606
|
|
20240719,164000,39283755,3300,3300,3300,3300,0
|
|
20240719,163900,39283755,3300,3300,3300,3300,0
|
|
20240719,163800,39283755,3300,3300,3300,3300,0
|
|
20240719,163700,39283755,3300,3300,3300,3300,0
|
|
20240719,163600,39283755,3300,3300,3300,3300,0
|
|
20240719,163500,39283755,3300,3300,3300,3300,0
|
|
20240719,163400,39283755,3300,3300,3300,3300,0
|
|
20240719,163300,39283755,3300,3300,3300,3300,0
|
|
20240719,163200,39283755,3300,3300,3300,3300,0
|
|
20240719,163100,39283755,3300,3300,3300,3300,0
|
|
20240719,163000,39283755,3300,3300,3300,3300,0
|
|
20240719,162900,39283755,3300,3300,3300,3300,0
|
|
20240719,162800,39283755,3300,3300,3300,3300,0
|
|
20240719,162700,39283755,3300,3300,3300,3300,0
|
|
20240719,162600,39283755,3300,3300,3300,3300,0
|
|
20240719,162500,39283755,3300,3300,3300,3300,0
|
|
20240719,162400,39283755,3300,3300,3300,3300,0
|
|
20240719,162300,39283755,3300,3300,3300,3300,0
|
|
20240719,162200,39283755,3300,3300,3300,3300,0
|
|
20240719,162100,39283755,3300,3300,3300,3300,0
|
|
20240719,162000,39283755,3300,3300,3300,3300,0
|
|
20240719,161900,39283755,3300,3300,3300,3300,0
|
|
20240719,161800,39283755,3300,3300,3300,3300,0
|
|
20240719,161700,39283755,3300,3300,3300,3300,0
|
|
20240719,161600,39283755,3300,3300,3300,3300,0
|
|
20240719,161500,39283755,3300,3300,3300,3300,0
|
|
20240719,161400,39283755,3300,3300,3300,3300,0
|
|
20240719,161300,39283755,3300,3300,3300,3300,0
|
|
20240719,161200,39283755,3300,3300,3300,3300,0
|
|
20240719,161100,39283755,3300,3300,3300,3300,606
|
|
20240719,161000,39283755,3300,3300,3300,3300,0
|
|
20240719,160900,39283755,3300,3300,3300,3300,0
|
|
20240719,160800,39283755,3300,3300,3300,3300,0
|
|
20240719,160700,39283755,3300,3300,3300,3300,0
|
|
20240719,160600,39283755,3300,3300,3300,3300,0
|
|
20240719,160500,39283755,3300,3300,3300,3300,0
|
|
20240719,160400,39283755,3300,3300,3300,3300,0
|
|
20240719,160300,39283755,3300,3300,3300,3300,0
|
|
20240719,160200,39283755,3300,3300,3300,3300,0
|
|
20240719,160100,39283755,3300,3300,3300,3300,0
|
|
20240719,160000,39283755,3300,3300,3300,3300,0
|
|
20240719,155900,39283755,3300,3300,3300,3300,0
|
|
20240719,155800,39283755,3300,3300,3300,3300,0
|
|
20240719,155700,39283755,3300,3300,3300,3300,0
|
|
20240719,155600,39283755,3300,3300,3300,3300,0
|
|
20240719,155500,39283755,3300,3300,3300,3300,0
|
|
20240719,155400,39283755,3300,3300,3300,3300,0
|
|
20240719,155300,39283755,3300,3300,3300,3300,0
|
|
20240719,155200,39283755,3300,3300,3300,3300,0
|
|
20240719,155100,39283755,3300,3300,3300,3300,0
|
|
20240719,155000,39283755,3300,3300,3300,3300,0
|
|
20240719,154900,39283755,3300,3300,3300,3300,0
|
|
20240719,154800,39283755,3300,3300,3300,3300,0
|
|
20240719,154700,39283755,3300,3300,3300,3300,0
|
|
20240719,154600,39283755,3300,3300,3300,3300,0
|
|
20240719,154500,39283755,3300,3300,3300,3300,0
|
|
20240719,154400,39283755,3300,3300,3300,3300,0
|
|
20240719,154300,39283755,3300,3300,3300,3300,0
|
|
20240719,154200,39283755,3300,3300,3300,3300,0
|
|
20240719,154100,39283755,3300,3300,3300,3300,606
|
|
20240719,154000,39283755,3300,3300,3300,3300,0
|
|
20240719,153900,39283755,3300,3300,3300,3300,0
|
|
20240719,153800,39283755,3300,3300,3300,3300,0
|
|
20240719,153700,39283755,3300,3300,3300,3300,0
|
|
20240719,153600,39283755,3300,3300,3300,3300,0
|
|
20240719,153500,39283755,3300,3300,3300,3300,0
|
|
20240719,153400,39283755,3300,3300,3300,3300,0
|
|
20240719,153300,39283755,3300,3300,3300,3300,0
|
|
20240719,153200,39283755,3300,3300,3300,3300,0
|
|
20240719,153100,39283755,3300,3300,3300,3300,0
|
|
20240719,153000,39283755,3300,3300,3300,3300,606
|
|
20240719,152900,37283955,3300,3300,3300,3300,0
|
|
20240719,152800,37283955,3300,3300,3300,3300,0
|
|
20240719,152700,37283955,3300,3300,3300,3300,0
|
|
20240719,152600,37283955,3300,3300,3300,3300,0
|
|
20240719,152500,37283955,3300,3300,3300,3300,0
|
|
20240719,152400,37283955,3300,3300,3300,3300,0
|
|
20240719,152300,37283955,3300,3300,3300,3300,0
|
|
20240719,152200,37283955,3300,3300,3300,3300,0
|
|
20240719,152100,37283955,3300,3300,3300,3300,0
|
|
20240719,152000,37283955,3300,3300,3300,3300,0
|
|
20240719,151900,37283955,3300,3300,3300,3300,0
|
|
20240719,151800,37283955,3300,3300,3300,3300,0
|
|
20240719,151700,37283955,3300,3300,3300,3300,0
|
|
20240719,151600,37283955,3300,3300,3300,3300,0
|
|
20240719,151500,37283955,3300,3300,3300,3300,0
|
|
20240719,151400,37283955,3300,3300,3300,3300,0
|
|
20240719,151300,37283955,3300,3300,3300,3300,0
|
|
20240719,151200,37283955,3300,3300,3300,3300,0
|
|
20240719,151100,37283955,3300,3300,3300,3300,0
|
|
20240719,151000,37283955,3300,3300,3300,3300,0
|
|
20240719,150900,37283955,3300,3290,3300,3290,121
|
|
20240719,150800,36885705,3290,3290,3290,3290,200
|
|
20240719,150700,36227705,3290,3290,3290,3290,0
|
|
20240719,150600,36227705,3290,3285,3290,3285,59
|
|
20240719,150500,36033885,3285,3280,3285,3280,313
|
|
20240719,150400,35007235,3275,3275,3275,3275,0
|
|
20240719,150300,35007235,3275,3275,3275,3275,0
|
|
20240719,150200,35007235,3275,3275,3275,3275,108
|
|
20240719,150100,34653535,3275,3275,3275,3275,0
|
|
20240719,150000,34653535,3275,3275,3275,3275,0
|
|
20240719,145900,34653535,3275,3275,3275,3275,0
|
|
20240719,145800,34653535,3275,3275,3275,3275,346
|
|
20240719,145700,33520385,3275,3275,3275,3275,0
|
|
20240719,145600,33520385,3275,3275,3275,3275,100
|
|
20240719,145500,33192885,3265,3265,3265,3265,0
|
|
20240719,145400,33192885,3265,3265,3265,3265,0
|
|
20240719,145300,33192885,3265,3265,3265,3265,0
|
|
20240719,145200,33192885,3265,3265,3265,3265,0
|
|
20240719,145100,33192885,3265,3265,3265,3265,0
|
|
20240719,145000,33192885,3265,3265,3265,3265,0
|
|
20240719,144900,33192885,3265,3265,3265,3265,0
|
|
20240719,144800,33192885,3265,3265,3265,3265,0
|
|
20240719,144700,33192885,3265,3265,3265,3265,0
|
|
20240719,144600,33192885,3265,3265,3265,3265,0
|
|
20240719,144500,33192885,3265,3265,3265,3265,0
|
|
20240719,144400,33192885,3265,3265,3265,3265,0
|
|
20240719,144300,33192885,3265,3265,3265,3265,0
|
|
20240719,144200,33192885,3265,3265,3265,3265,0
|
|
20240719,144100,33192885,3265,3265,3265,3265,0
|
|
20240719,144000,33192885,3265,3265,3265,3265,0
|
|
20240719,143900,33192885,3265,3265,3265,3265,0
|
|
20240719,143800,33192885,3265,3265,3265,3265,0
|
|
20240719,143700,33192885,3265,3265,3265,3265,0
|
|
20240719,143600,33192885,3265,3265,3265,3265,0
|
|
20240719,143500,33192885,3265,3265,3265,3265,0
|
|
20240719,143400,33192885,3265,3265,3265,3265,0
|
|
20240719,143300,33192885,3265,3265,3265,3265,0
|
|
20240719,143200,33192885,3265,3265,3265,3265,0
|
|
20240719,143100,33192885,3265,3265,3265,3265,0
|
|
20240719,143000,33192885,3265,3265,3265,3265,0
|
|
20240719,142900,33192885,3265,3265,3265,3265,0
|
|
20240719,142800,33192885,3265,3265,3265,3265,0
|
|
20240719,142700,33192885,3265,3265,3265,3265,0
|
|
20240719,142600,33192885,3265,3265,3265,3265,0
|
|
20240719,142500,33192885,3265,3265,3265,3265,0
|
|
20240719,142400,33192885,3265,3265,3265,3265,0
|
|
20240719,142300,33192885,3265,3265,3265,3265,0
|
|
20240719,142200,33192885,3265,3265,3265,3265,0
|
|
20240719,142100,33192885,3265,3265,3265,3265,0
|
|
20240719,142000,33192885,3265,3265,3265,3265,0
|
|
20240719,141900,33192885,3265,3265,3265,3265,0
|
|
20240719,141800,33192885,3265,3265,3265,3265,0
|
|
20240719,141700,33192885,3265,3265,3265,3265,0
|
|
20240719,141600,33192885,3265,3265,3265,3265,0
|
|
20240719,141500,33192885,3265,3265,3265,3265,0
|
|
20240719,141400,33192885,3265,3265,3265,3265,0
|
|
20240719,141300,33192885,3265,3265,3265,3265,0
|
|
20240719,141200,33192885,3265,3265,3265,3265,0
|
|
20240719,141100,33192885,3265,3265,3265,3265,0
|
|
20240719,141000,33192885,3265,3265,3265,3265,0
|
|
20240719,140900,33192885,3265,3265,3265,3265,0
|
|
20240719,140800,33192885,3265,3265,3265,3265,0
|
|
20240719,140700,33192885,3265,3265,3265,3265,0
|
|
20240719,140600,33192885,3265,3265,3265,3265,944
|
|
20240719,140500,30110725,3265,3265,3265,3265,0
|
|
20240719,140400,30110725,3265,3265,3265,3265,0
|
|
20240719,140300,30110725,3265,3265,3265,3265,0
|
|
20240719,140200,30110725,3265,3265,3265,3265,0
|
|
20240719,140100,30110725,3265,3265,3265,3265,0
|
|
20240719,140000,30110725,3265,3265,3265,3265,0
|
|
20240719,135900,30110725,3265,3265,3265,3265,0
|
|
20240719,135800,30110725,3265,3265,3265,3265,0
|
|
20240719,135700,30110725,3265,3265,3265,3265,0
|
|
20240719,135600,30110725,3265,3265,3265,3265,0
|
|
20240719,135500,30110725,3265,3265,3265,3265,0
|
|
20240719,135400,30110725,3265,3265,3265,3265,0
|
|
20240719,135300,30110725,3265,3265,3265,3265,0
|
|
20240719,135200,30110725,3265,3265,3265,3265,0
|
|
20240719,135100,30110725,3265,3265,3265,3265,0
|
|
20240719,135000,30110725,3265,3265,3265,3265,0
|
|
20240719,134900,30110725,3265,3265,3265,3265,0
|
|
20240719,134800,30110725,3265,3265,3265,3265,0
|
|
20240719,134700,30110725,3265,3265,3265,3265,0
|
|
20240719,134600,30110725,3265,3265,3265,3265,0
|
|
20240719,134500,30110725,3265,3265,3265,3265,0
|
|
20240719,134400,30110725,3265,3265,3265,3265,0
|
|
20240719,134300,30110725,3265,3265,3265,3265,0
|
|
20240719,134200,30110725,3265,3265,3265,3265,0
|
|
20240719,134100,30110725,3265,3265,3265,3265,0
|
|
20240719,134000,30110725,3265,3265,3265,3265,0
|
|
20240719,133900,30110725,3265,3270,3270,3265,2
|
|
20240719,133800,30104190,3280,3280,3280,3280,50
|
|
20240719,133700,29940190,3280,3280,3280,3280,50
|
|
20240719,133600,29776190,3280,3280,3280,3280,0
|
|
20240719,133500,29776190,3280,3280,3280,3280,50
|
|
20240719,133400,29612190,3280,3280,3280,3280,50
|
|
20240719,133300,29448190,3280,3280,3280,3280,0
|
|
20240719,133200,29448190,3280,3280,3280,3280,50
|
|
20240719,133100,29284190,3280,3280,3280,3280,100
|
|
20240719,133000,28956190,3280,3280,3280,3280,0
|
|
20240719,132900,28956190,3280,3280,3280,3280,100
|
|
20240719,132800,28628190,3280,3280,3280,3280,50
|
|
20240719,132700,28464190,3280,3280,3280,3280,1
|
|
20240719,132600,28460910,3265,3265,3265,3265,0
|
|
20240719,132500,28460910,3265,3265,3265,3265,0
|
|
20240719,132400,28460910,3265,3265,3265,3265,1
|
|
20240719,132300,28457645,3280,3280,3280,3280,50
|
|
20240719,132200,28293645,3280,3275,3280,3275,50
|
|
20240719,132100,28129665,3280,3280,3280,3280,0
|
|
20240719,132000,28129665,3280,3280,3280,3280,53
|
|
20240719,131900,27955825,3280,3270,3280,3270,98
|
|
20240719,131800,27635355,3270,3270,3270,3270,0
|
|
20240719,131700,27635355,3270,3270,3270,3270,100
|
|
20240719,131600,27308355,3270,3270,3270,3270,643
|
|
20240719,131500,25205745,3270,3270,3270,3270,1
|
|
20240719,131400,25202475,3265,3265,3265,3265,0
|
|
20240719,131300,25202475,3265,3265,3265,3265,0
|
|
20240719,131200,25202475,3265,3265,3265,3265,4
|
|
20240719,131100,25189415,3260,3260,3260,3260,0
|
|
20240719,131000,25189415,3260,3260,3260,3260,0
|
|
20240719,130900,25189415,3260,3260,3260,3260,0
|
|
20240719,130800,25189415,3260,3260,3260,3260,0
|
|
20240719,130700,25189415,3260,3260,3260,3260,0
|
|
20240719,130600,25189415,3260,3260,3260,3260,0
|
|
20240719,130500,25189415,3260,3260,3260,3260,76
|
|
20240719,130400,24941655,3260,3260,3260,3260,0
|
|
20240719,130300,24941655,3260,3260,3260,3260,0
|
|
20240719,130200,24941655,3260,3260,3260,3260,0
|
|
20240719,130100,24941655,3260,3260,3260,3260,0
|
|
20240719,130000,24941655,3260,3260,3260,3260,0
|
|
20240719,125900,24941655,3260,3260,3260,3260,0
|
|
20240719,125800,24941655,3260,3260,3260,3260,0
|
|
20240719,125700,24941655,3260,3260,3260,3260,0
|
|
20240719,125600,24941655,3260,3260,3260,3260,0
|
|
20240719,125500,24941655,3260,3260,3260,3260,0
|
|
20240719,125400,24941655,3260,3260,3260,3260,1
|
|
20240719,125300,24938395,3270,3270,3270,3270,100
|
|
20240719,125200,24611395,3270,3270,3270,3270,914
|
|
20240719,125100,21622615,3270,3270,3270,3270,7
|
|
20240719,125000,21599725,3260,3260,3260,3260,0
|
|
20240719,124900,21599725,3260,3260,3260,3260,0
|
|
20240719,124800,21599725,3260,3260,3260,3260,0
|
|
20240719,124700,21599725,3260,3260,3260,3260,0
|
|
20240719,124600,21599725,3260,3260,3260,3260,0
|
|
20240719,124500,21599725,3260,3260,3260,3260,0
|
|
20240719,124400,21599725,3260,3260,3260,3260,0
|
|
20240719,124300,21599725,3260,3260,3260,3260,0
|
|
20240719,124200,21599725,3260,3260,3260,3260,0
|
|
20240719,124100,21599725,3260,3260,3260,3260,0
|
|
20240719,124000,21599725,3260,3260,3260,3260,1000
|
|
20240719,123900,18339725,3260,3260,3260,3260,0
|
|
20240719,123800,18339725,3260,3260,3260,3260,0
|
|
20240719,123700,18339725,3260,3260,3260,3260,0
|
|
20240719,123600,18339725,3260,3260,3260,3260,0
|
|
20240719,123500,18339725,3260,3260,3260,3260,0
|
|
20240719,123400,18339725,3260,3260,3260,3260,0
|
|
20240719,123300,18339725,3260,3260,3260,3260,0
|
|
20240719,123200,18339725,3260,3260,3260,3260,0
|
|
20240719,123100,18339725,3260,3260,3260,3260,0
|
|
20240719,123000,18339725,3260,3260,3260,3260,0
|
|
20240719,122900,18339725,3260,3260,3260,3260,0
|
|
20240719,122800,18339725,3260,3260,3260,3260,0
|
|
20240719,122700,18339725,3260,3260,3260,3260,0
|
|
20240719,122600,18339725,3260,3260,3260,3260,0
|
|
20240719,122500,18339725,3260,3260,3260,3260,0
|
|
20240719,122400,18339725,3260,3260,3260,3260,0
|
|
20240719,122300,18339725,3260,3260,3260,3260,0
|
|
20240719,122200,18339725,3260,3260,3260,3260,0
|
|
20240719,122100,18339725,3260,3260,3260,3260,0
|
|
20240719,122000,18339725,3260,3260,3260,3260,0
|
|
20240719,121900,18339725,3260,3260,3260,3260,0
|
|
20240719,121800,18339725,3260,3260,3260,3260,84
|
|
20240719,121700,18065885,3260,3260,3260,3260,0
|
|
20240719,121600,18065885,3260,3260,3260,3260,0
|
|
20240719,121500,18065885,3260,3260,3260,3260,0
|
|
20240719,121400,18065885,3260,3260,3260,3260,0
|
|
20240719,121300,18065885,3260,3260,3260,3260,0
|
|
20240719,121200,18065885,3260,3260,3260,3260,0
|
|
20240719,121100,18065885,3260,3260,3260,3260,0
|
|
20240719,121000,18065885,3260,3260,3260,3260,0
|
|
20240719,120900,18065885,3260,3260,3260,3260,0
|
|
20240719,120800,18065885,3260,3260,3260,3260,0
|
|
20240719,120700,18065885,3260,3260,3260,3260,0
|
|
20240719,120600,18065885,3260,3260,3260,3260,0
|
|
20240719,120500,18065885,3260,3260,3260,3260,8
|
|
20240719,120400,18039805,3260,3260,3260,3260,0
|
|
20240719,120300,18039805,3260,3260,3260,3260,0
|
|
20240719,120200,18039805,3260,3260,3260,3260,0
|
|
20240719,120100,18039805,3260,3260,3260,3260,0
|
|
20240719,120000,18039805,3260,3260,3260,3260,0
|
|
20240719,115900,18039805,3260,3260,3260,3260,0
|
|
20240719,115800,18039805,3260,3260,3260,3260,0
|
|
20240719,115700,18039805,3260,3260,3260,3260,0
|
|
20240719,115600,18039805,3260,3260,3260,3260,0
|
|
20240719,115500,18039805,3260,3260,3260,3260,0
|
|
20240719,115400,18039805,3260,3260,3260,3260,0
|
|
20240719,115300,18039805,3260,3260,3260,3260,0
|
|
20240719,115200,18039805,3260,3260,3260,3260,0
|
|
20240719,115100,18039805,3260,3260,3260,3260,0
|
|
20240719,115000,18039805,3260,3270,3270,3260,51
|
|
20240719,114900,17873045,3270,3270,3270,3270,0
|
|
20240719,114800,17873045,3270,3270,3270,3270,50
|
|
20240719,114700,17709545,3270,3270,3270,3270,50
|
|
20240719,114600,17546045,3270,3270,3270,3270,0
|
|
20240719,114500,17546045,3270,3270,3270,3270,50
|
|
20240719,114400,17382545,3270,3270,3270,3270,51
|
|
20240719,114300,17215775,3260,3260,3260,3260,1
|
|
20240719,114200,17212515,3270,3270,3270,3270,50
|
|
20240719,114100,17049015,3270,3265,3270,3265,50
|
|
20240719,114000,16885525,3270,3270,3270,3270,0
|
|
20240719,113900,16885525,3270,3270,3270,3270,50
|
|
20240719,113800,16722025,3270,3270,3270,3270,100
|
|
20240719,113700,16395025,3270,3270,3270,3270,0
|
|
20240719,113600,16395025,3270,3270,3270,3270,100
|
|
20240719,113500,16068025,3270,3270,3270,3270,350
|
|
20240719,113400,14923525,3270,3270,3270,3270,1
|
|
20240719,113300,14920255,3260,3260,3260,3260,0
|
|
20240719,113200,14920255,3260,3260,3260,3260,0
|
|
20240719,113100,14920255,3260,3260,3260,3260,0
|
|
20240719,113000,14920255,3260,3260,3260,3260,0
|
|
20240719,112900,14920255,3260,3260,3260,3260,0
|
|
20240719,112800,14920255,3260,3260,3260,3260,0
|
|
20240719,112700,14920255,3260,3260,3260,3260,0
|
|
20240719,112600,14920255,3260,3260,3260,3260,0
|
|
20240719,112500,14920255,3260,3260,3260,3260,0
|
|
20240719,112400,14920255,3260,3260,3260,3260,0
|
|
20240719,112300,14920255,3260,3260,3260,3260,0
|
|
20240719,112200,14920255,3260,3260,3260,3260,1
|
|
20240719,112100,14916995,3270,3270,3270,3270,50
|
|
20240719,112000,14753495,3270,3270,3270,3270,50
|
|
20240719,111900,14589995,3270,3270,3270,3270,0
|
|
20240719,111800,14589995,3270,3270,3270,3270,50
|
|
20240719,111700,14426495,3270,3270,3270,3270,50
|
|
20240719,111600,14262995,3270,3270,3270,3270,0
|
|
20240719,111500,14262995,3270,3270,3270,3270,50
|
|
20240719,111400,14099495,3270,3270,3270,3270,50
|
|
20240719,111300,13935995,3270,3270,3270,3270,0
|
|
20240719,111200,13935995,3270,3270,3270,3270,50
|
|
20240719,111100,13772495,3270,3270,3270,3270,50
|
|
20240719,111000,13608995,3270,3270,3270,3270,0
|
|
20240719,110900,13608995,3270,3270,3270,3270,50
|
|
20240719,110800,13445495,3270,3270,3270,3270,0
|
|
20240719,110700,13445495,3270,3270,3270,3270,50
|
|
20240719,110600,13281995,3270,3270,3270,3270,50
|
|
20240719,110500,13118495,3270,3270,3270,3270,0
|
|
20240719,110400,13118495,3270,3270,3270,3270,50
|
|
20240719,110300,12954995,3270,3270,3270,3270,50
|
|
20240719,110200,12791495,3270,3270,3270,3270,0
|
|
20240719,110100,12791495,3270,3270,3270,3270,50
|
|
20240719,110000,12627995,3270,3270,3270,3270,50
|
|
20240719,105900,12464495,3270,3270,3270,3270,0
|
|
20240719,105800,12464495,3270,3270,3270,3270,50
|
|
20240719,105700,12300995,3270,3270,3270,3270,50
|
|
20240719,105600,12137495,3270,3270,3270,3270,0
|
|
20240719,105500,12137495,3270,3270,3270,3270,50
|
|
20240719,105400,11973995,3270,3270,3270,3270,50
|
|
20240719,105300,11810495,3270,3270,3270,3270,0
|
|
20240719,105200,11810495,3270,3270,3270,3270,100
|
|
20240719,105100,11483495,3270,3270,3270,3270,100
|
|
20240719,105000,11156495,3270,3270,3270,3270,0
|
|
20240719,104900,11156495,3270,3270,3270,3270,56
|
|
20240719,104800,10973375,3260,3260,3260,3260,0
|
|
20240719,104700,10973375,3260,3260,3260,3260,5
|
|
20240719,104600,10957075,3260,3260,3260,3260,0
|
|
20240719,104500,10957075,3260,3260,3260,3260,40
|
|
20240719,104400,10826675,3260,3270,3270,3260,106
|
|
20240719,104300,10481105,3260,3260,3260,3260,1
|
|
20240719,104200,10477845,3270,3270,3270,3270,50
|
|
20240719,104100,10314345,3270,3270,3270,3270,0
|
|
20240719,104000,10314345,3270,3270,3270,3270,50
|
|
20240719,103900,10150845,3270,3270,3270,3270,50
|
|
20240719,103800,9987345,3270,3265,3270,3260,4
|
|
20240719,103700,9974285,3270,3270,3270,3270,100
|
|
20240719,103600,9647285,3270,3270,3270,3270,50
|
|
20240719,103500,9483785,3270,3270,3270,3270,0
|
|
20240719,103400,9483785,3270,3270,3270,3270,99
|
|
20240719,103300,9160055,3270,3270,3270,3270,1
|
|
20240719,103200,9156785,3265,3265,3265,3265,1
|
|
20240719,103100,9153520,3270,3270,3270,3270,82
|
|
20240719,103000,8885380,3270,3270,3270,3270,150
|
|
20240719,102900,8394880,3270,3270,3270,3270,2
|
|
20240719,102800,8388340,3265,3265,3265,3265,1
|
|
20240719,102700,8385075,3270,3265,3270,3265,24
|
|
20240719,102600,8306700,3255,3255,3255,3255,0
|
|
20240719,102500,8306700,3255,3255,3255,3255,0
|
|
20240719,102400,8306700,3255,3255,3255,3255,56
|
|
20240719,102300,8124420,3255,3255,3255,3255,309
|
|
20240719,102200,7118625,3255,3260,3260,3255,87
|
|
20240719,102100,6835010,3265,3265,3265,3265,50
|
|
20240719,102000,6671760,3265,3265,3265,3265,0
|
|
20240719,101900,6671760,3265,3265,3265,3265,50
|
|
20240719,101800,6508510,3265,3265,3265,3265,50
|
|
20240719,101700,6345260,3265,3265,3265,3265,0
|
|
20240719,101600,6345260,3265,3265,3265,3265,50
|
|
20240719,101500,6182010,3265,3265,3265,3265,50
|
|
20240719,101400,6018760,3265,3265,3265,3265,105
|
|
20240719,101300,5675935,3270,3270,3270,3270,50
|
|
20240719,101200,5512435,3270,3270,3270,3270,51
|
|
20240719,101100,5345665,3265,3265,3265,3265,10
|
|
20240719,101000,5313015,3270,3270,3270,3270,50
|
|
20240719,100900,5149515,3270,3270,3270,3270,50
|
|
20240719,100800,4986015,3270,3270,3270,3270,0
|
|
20240719,100700,4986015,3270,3270,3270,3270,52
|
|
20240719,100600,4815975,3270,3270,3270,3270,50
|
|
20240719,100500,4652475,3270,3270,3270,3270,0
|
|
20240719,100400,4652475,3270,3270,3270,3265,152
|
|
20240719,100300,4155685,3270,3270,3270,3270,100
|
|
20240719,100200,3828685,3270,3270,3270,3270,2
|
|
20240719,100100,3822145,3265,3265,3265,3265,0
|
|
20240719,100000,3822145,3265,3265,3265,3265,0
|
|
20240719,095900,3822145,3265,3265,3265,3265,0
|
|
20240719,095800,3822145,3265,3265,3265,3265,0
|
|
20240719,095700,3822145,3265,3270,3270,3265,210
|
|
20240719,095600,3135740,3280,3280,3280,3280,0
|
|
20240719,095500,3135740,3280,3280,3280,3280,50
|
|
20240719,095400,2971740,3280,3280,3280,3280,50
|
|
20240719,095300,2807740,3280,3280,3280,3280,0
|
|
20240719,095200,2807740,3280,3280,3280,3280,50
|
|
20240719,095100,2643740,3280,3280,3280,3280,50
|
|
20240719,095000,2479740,3280,3280,3280,3280,0
|
|
20240719,094900,2479740,3280,3280,3280,3280,50
|
|
20240719,094800,2315740,3280,3280,3280,3280,50
|
|
20240719,094700,2151740,3280,3280,3280,3280,0
|
|
20240719,094600,2151740,3280,3280,3280,3280,50
|
|
20240719,094500,1987740,3280,3280,3280,3280,50
|
|
20240719,094400,1823740,3280,3280,3280,3280,1
|
|
20240719,094300,1820460,3280,3280,3280,3280,52
|
|
20240719,094200,1649900,3280,3280,3280,3280,50
|
|
20240719,094100,1485900,3280,3280,3280,3280,0
|
|
20240719,094000,1485900,3280,3280,3280,3275,61
|
|
20240719,093900,1285855,3280,3280,3280,3280,50
|
|
20240719,093800,1121855,3280,3280,3280,3280,0
|
|
20240719,093700,1121855,3280,3280,3280,3280,50
|
|
20240719,093600,957855,3280,3280,3280,3280,50
|
|
20240719,093500,793855,3280,3280,3280,3280,0
|
|
20240719,093400,793855,3280,3280,3280,3280,50
|
|
20240719,093300,629855,3280,3280,3280,3280,50
|
|
20240719,093200,465855,3280,3280,3280,3280,0
|
|
20240719,093100,465855,3280,3280,3280,3280,50
|
|
20240719,093000,301855,3280,3280,3280,3280,50
|
|
20240719,092900,137855,3280,3280,3280,3280,0
|
|
20240719,092800,137855,3280,3280,3280,3280,0
|
|
20240719,092700,137855,3280,3280,3280,3280,0
|
|
20240719,092600,137855,3280,3280,3280,3280,4
|
|
20240719,092500,124735,3280,3280,3280,3280,0
|
|
20240719,092400,124735,3280,3280,3280,3280,1
|
|
20240719,092300,121455,3280,3280,3280,3280,0
|
|
20240719,092200,121455,3280,3280,3280,3280,0
|
|
20240719,092100,121455,3280,3280,3280,3280,0
|
|
20240719,092000,121455,3280,3280,3280,3280,0
|
|
20240719,091900,121455,3280,3280,3280,3280,0
|
|
20240719,091800,121455,3280,3280,3280,3280,0
|
|
20240719,091700,121455,3280,3280,3280,3280,0
|
|
20240719,091600,121455,3280,3280,3280,3280,29
|
|
20240719,091500,26335,3280,3280,3280,3280,1
|
|
20240719,091400,23055,3290,3290,3290,3290,0
|
|
20240719,091300,23055,3290,3290,3290,3290,0
|
|
20240719,091200,23055,3290,3290,3290,3290,0
|
|
20240719,091100,23055,3290,3290,3290,3290,0
|
|
20240719,091000,23055,3290,3290,3290,3290,0
|
|
20240719,090900,23055,3290,3290,3290,3290,0
|
|
20240719,090800,23055,3290,3290,3290,3290,0
|
|
20240719,090700,23055,3290,3290,3290,3290,0
|
|
20240719,090600,23055,3290,3295,3295,3290,6
|
|
20240719,090500,3300,3300,3300,3300,3300,0
|
|
20240719,090400,3300,3300,3300,3300,3300,0
|
|
20240719,090300,3300,3300,3300,3300,3300,0
|
|
20240719,090200,3300,3300,3300,3300,3300,0
|
|
20240719,090100,3300,3300,3300,3300,3300,0
|
|
20240719,090000,3300,3300,3300,3300,3300,1
|