648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194500,128184060,11400,11400,11400,11400,502
|
|
20240719,194400,128184060,11400,11400,11400,11400,0
|
|
20240719,194300,128184060,11400,11400,11400,11400,0
|
|
20240719,194200,128184060,11400,11400,11400,11400,0
|
|
20240719,194100,128184060,11400,11400,11400,11400,0
|
|
20240719,194000,128184060,11400,11400,11400,11400,0
|
|
20240719,193900,128184060,11400,11400,11400,11400,0
|
|
20240719,193800,128184060,11400,11400,11400,11400,0
|
|
20240719,193700,128184060,11400,11400,11400,11400,0
|
|
20240719,193600,128184060,11400,11400,11400,11400,0
|
|
20240719,193500,128184060,11400,11400,11400,11400,0
|
|
20240719,193400,128184060,11400,11400,11400,11400,0
|
|
20240719,193300,128184060,11400,11400,11400,11400,0
|
|
20240719,193200,128184060,11400,11400,11400,11400,0
|
|
20240719,193100,128184060,11400,11400,11400,11400,0
|
|
20240719,193000,128184060,11400,11400,11400,11400,0
|
|
20240719,192900,128184060,11400,11400,11400,11400,0
|
|
20240719,192800,128184060,11400,11400,11400,11400,0
|
|
20240719,192700,128184060,11400,11400,11400,11400,0
|
|
20240719,192600,128184060,11400,11400,11400,11400,0
|
|
20240719,192500,128184060,11400,11400,11400,11400,0
|
|
20240719,192400,128184060,11400,11400,11400,11400,0
|
|
20240719,192300,128184060,11400,11400,11400,11400,0
|
|
20240719,192200,128184060,11400,11400,11400,11400,0
|
|
20240719,192100,128184060,11400,11400,11400,11400,0
|
|
20240719,192000,128184060,11400,11400,11400,11400,0
|
|
20240719,191900,128184060,11400,11400,11400,11400,0
|
|
20240719,191800,128184060,11400,11400,11400,11400,0
|
|
20240719,191700,128184060,11400,11400,11400,11400,0
|
|
20240719,191600,128184060,11400,11400,11400,11400,0
|
|
20240719,191500,128184060,11400,11400,11400,11400,502
|
|
20240719,191400,128184060,11400,11400,11400,11400,0
|
|
20240719,191300,128184060,11400,11400,11400,11400,0
|
|
20240719,191200,128184060,11400,11400,11400,11400,0
|
|
20240719,191100,128184060,11400,11400,11400,11400,0
|
|
20240719,191000,128184060,11400,11400,11400,11400,0
|
|
20240719,190900,128184060,11400,11400,11400,11400,0
|
|
20240719,190800,128184060,11400,11400,11400,11400,0
|
|
20240719,190700,128184060,11400,11400,11400,11400,0
|
|
20240719,190600,128184060,11400,11400,11400,11400,0
|
|
20240719,190500,128184060,11400,11400,11400,11400,0
|
|
20240719,190400,128184060,11400,11400,11400,11400,0
|
|
20240719,190300,128184060,11400,11400,11400,11400,0
|
|
20240719,190200,128184060,11400,11400,11400,11400,0
|
|
20240719,190100,128184060,11400,11400,11400,11400,0
|
|
20240719,190000,128184060,11400,11400,11400,11400,0
|
|
20240719,185900,128184060,11400,11400,11400,11400,0
|
|
20240719,185800,128184060,11400,11400,11400,11400,0
|
|
20240719,185700,128184060,11400,11400,11400,11400,0
|
|
20240719,185600,128184060,11400,11400,11400,11400,0
|
|
20240719,185500,128184060,11400,11400,11400,11400,0
|
|
20240719,185400,128184060,11400,11400,11400,11400,0
|
|
20240719,185300,128184060,11400,11400,11400,11400,0
|
|
20240719,185200,128184060,11400,11400,11400,11400,0
|
|
20240719,185100,128184060,11400,11400,11400,11400,0
|
|
20240719,185000,128184060,11400,11400,11400,11400,0
|
|
20240719,184900,128184060,11400,11400,11400,11400,0
|
|
20240719,184800,128184060,11400,11400,11400,11400,0
|
|
20240719,184700,128184060,11400,11400,11400,11400,0
|
|
20240719,184600,128184060,11400,11400,11400,11400,0
|
|
20240719,184500,128184060,11400,11400,11400,11400,502
|
|
20240719,184400,128184060,11400,11400,11400,11400,0
|
|
20240719,184300,128184060,11400,11400,11400,11400,0
|
|
20240719,184200,128184060,11400,11400,11400,11400,0
|
|
20240719,184100,128184060,11400,11400,11400,11400,0
|
|
20240719,184000,128184060,11400,11400,11400,11400,0
|
|
20240719,183900,128184060,11400,11400,11400,11400,0
|
|
20240719,183800,128184060,11400,11400,11400,11400,0
|
|
20240719,183700,128184060,11400,11400,11400,11400,0
|
|
20240719,183600,128184060,11400,11400,11400,11400,0
|
|
20240719,183500,128184060,11400,11400,11400,11400,0
|
|
20240719,183400,128184060,11400,11400,11400,11400,0
|
|
20240719,183300,128184060,11400,11400,11400,11400,0
|
|
20240719,183200,128184060,11400,11400,11400,11400,0
|
|
20240719,183100,128184060,11400,11400,11400,11400,0
|
|
20240719,183000,128184060,11400,11400,11400,11400,0
|
|
20240719,182900,128184060,11400,11400,11400,11400,0
|
|
20240719,182800,128184060,11400,11400,11400,11400,0
|
|
20240719,182700,128184060,11400,11400,11400,11400,0
|
|
20240719,182600,128184060,11400,11400,11400,11400,0
|
|
20240719,182500,128184060,11400,11400,11400,11400,0
|
|
20240719,182400,128184060,11400,11400,11400,11400,0
|
|
20240719,182300,128184060,11400,11400,11400,11400,0
|
|
20240719,182200,128184060,11400,11400,11400,11400,0
|
|
20240719,182100,128184060,11400,11400,11400,11400,0
|
|
20240719,182000,128184060,11400,11400,11400,11400,0
|
|
20240719,181900,128184060,11400,11400,11400,11400,0
|
|
20240719,181800,128184060,11400,11400,11400,11400,0
|
|
20240719,181700,128184060,11400,11400,11400,11400,0
|
|
20240719,181600,128184060,11400,11400,11400,11400,0
|
|
20240719,181500,128184060,11400,11400,11400,11400,502
|
|
20240719,181400,128184060,11400,11400,11400,11400,0
|
|
20240719,181300,128184060,11400,11400,11400,11400,0
|
|
20240719,181200,128184060,11400,11400,11400,11400,0
|
|
20240719,181100,128184060,11400,11400,11400,11400,0
|
|
20240719,181000,128184060,11400,11400,11400,11400,0
|
|
20240719,180900,128184060,11400,11400,11400,11400,0
|
|
20240719,180800,128184060,11400,11400,11400,11400,0
|
|
20240719,180700,128184060,11400,11400,11400,11400,0
|
|
20240719,180600,128184060,11400,11400,11400,11400,0
|
|
20240719,180500,128184060,11400,11400,11400,11400,0
|
|
20240719,180400,128184060,11400,11400,11400,11400,0
|
|
20240719,180300,128184060,11400,11400,11400,11400,0
|
|
20240719,180200,128184060,11400,11400,11400,11400,0
|
|
20240719,180100,128184060,11400,11400,11400,11400,0
|
|
20240719,180000,128184060,11400,11400,11400,11400,0
|
|
20240719,175900,128184060,11400,11400,11400,11400,0
|
|
20240719,175800,128184060,11400,11400,11400,11400,0
|
|
20240719,175700,128184060,11400,11400,11400,11400,0
|
|
20240719,175600,128184060,11400,11400,11400,11400,0
|
|
20240719,175500,128184060,11400,11400,11400,11400,0
|
|
20240719,175400,128184060,11400,11400,11400,11400,0
|
|
20240719,175300,128184060,11400,11400,11400,11400,0
|
|
20240719,175200,128184060,11400,11400,11400,11400,0
|
|
20240719,175100,128184060,11400,11400,11400,11400,0
|
|
20240719,175000,128184060,11400,11400,11400,11400,0
|
|
20240719,174900,128184060,11400,11400,11400,11400,0
|
|
20240719,174800,128184060,11400,11400,11400,11400,0
|
|
20240719,174700,128184060,11400,11400,11400,11400,0
|
|
20240719,174600,128184060,11400,11400,11400,11400,0
|
|
20240719,174500,128184060,11400,11400,11400,11400,502
|
|
20240719,174400,128184060,11400,11400,11400,11400,0
|
|
20240719,174300,128184060,11400,11400,11400,11400,0
|
|
20240719,174200,128184060,11400,11400,11400,11400,0
|
|
20240719,174100,128184060,11400,11400,11400,11400,0
|
|
20240719,174000,128184060,11400,11400,11400,11400,0
|
|
20240719,173900,128184060,11400,11400,11400,11400,0
|
|
20240719,173800,128184060,11400,11400,11400,11400,0
|
|
20240719,173700,128184060,11400,11400,11400,11400,0
|
|
20240719,173600,128184060,11400,11400,11400,11400,0
|
|
20240719,173500,128184060,11400,11400,11400,11400,0
|
|
20240719,173400,128184060,11400,11400,11400,11400,0
|
|
20240719,173300,128184060,11400,11400,11400,11400,0
|
|
20240719,173200,128184060,11400,11400,11400,11400,0
|
|
20240719,173100,128184060,11400,11400,11400,11400,0
|
|
20240719,173000,128184060,11400,11400,11400,11400,0
|
|
20240719,172900,128184060,11400,11400,11400,11400,0
|
|
20240719,172800,128184060,11400,11400,11400,11400,0
|
|
20240719,172700,128184060,11400,11400,11400,11400,0
|
|
20240719,172600,128184060,11400,11400,11400,11400,0
|
|
20240719,172500,128184060,11400,11400,11400,11400,0
|
|
20240719,172400,128184060,11400,11400,11400,11400,0
|
|
20240719,172300,128184060,11400,11400,11400,11400,0
|
|
20240719,172200,128184060,11400,11400,11400,11400,0
|
|
20240719,172100,128184060,11400,11400,11400,11400,0
|
|
20240719,172000,128184060,11400,11400,11400,11400,0
|
|
20240719,171900,128184060,11400,11400,11400,11400,0
|
|
20240719,171800,128184060,11400,11400,11400,11400,0
|
|
20240719,171700,128184060,11400,11400,11400,11400,0
|
|
20240719,171600,128184060,11400,11400,11400,11400,0
|
|
20240719,171500,128184060,11400,11400,11400,11400,502
|
|
20240719,171400,128184060,11400,11400,11400,11400,0
|
|
20240719,171300,128184060,11400,11400,11400,11400,0
|
|
20240719,171200,128184060,11400,11400,11400,11400,0
|
|
20240719,171100,128184060,11400,11400,11400,11400,0
|
|
20240719,171000,128184060,11400,11400,11400,11400,0
|
|
20240719,170900,128184060,11400,11400,11400,11400,0
|
|
20240719,170800,128184060,11400,11400,11400,11400,0
|
|
20240719,170700,128184060,11400,11400,11400,11400,0
|
|
20240719,170600,128184060,11400,11400,11400,11400,0
|
|
20240719,170500,128184060,11400,11400,11400,11400,0
|
|
20240719,170400,128184060,11400,11400,11400,11400,0
|
|
20240719,170300,128184060,11400,11400,11400,11400,0
|
|
20240719,170200,128184060,11400,11400,11400,11400,0
|
|
20240719,170100,128184060,11400,11400,11400,11400,0
|
|
20240719,170000,128184060,11400,11400,11400,11400,0
|
|
20240719,165900,128184060,11400,11400,11400,11400,0
|
|
20240719,165800,128184060,11400,11400,11400,11400,0
|
|
20240719,165700,128184060,11400,11400,11400,11400,0
|
|
20240719,165600,128184060,11400,11400,11400,11400,0
|
|
20240719,165500,128184060,11400,11400,11400,11400,0
|
|
20240719,165400,128184060,11400,11400,11400,11400,0
|
|
20240719,165300,128184060,11400,11400,11400,11400,0
|
|
20240719,165200,128184060,11400,11400,11400,11400,0
|
|
20240719,165100,128184060,11400,11400,11400,11400,0
|
|
20240719,165000,128184060,11400,11400,11400,11400,0
|
|
20240719,164900,128184060,11400,11400,11400,11400,0
|
|
20240719,164800,128184060,11400,11400,11400,11400,0
|
|
20240719,164700,128184060,11400,11400,11400,11400,0
|
|
20240719,164600,128184060,11400,11400,11400,11400,0
|
|
20240719,164500,128184060,11400,11400,11400,11400,502
|
|
20240719,164400,128184060,11400,11400,11400,11400,0
|
|
20240719,164300,128184060,11400,11400,11400,11400,0
|
|
20240719,164200,128184060,11400,11400,11400,11400,0
|
|
20240719,164100,128184060,11400,11400,11400,11400,0
|
|
20240719,164000,128184060,11400,11400,11400,11400,0
|
|
20240719,163900,128184060,11400,11400,11400,11400,0
|
|
20240719,163800,128184060,11400,11400,11400,11400,0
|
|
20240719,163700,128184060,11400,11400,11400,11400,0
|
|
20240719,163600,128184060,11400,11400,11400,11400,0
|
|
20240719,163500,128184060,11400,11400,11400,11400,0
|
|
20240719,163400,128184060,11400,11400,11400,11400,0
|
|
20240719,163300,128184060,11400,11400,11400,11400,0
|
|
20240719,163200,128184060,11400,11400,11400,11400,0
|
|
20240719,163100,128184060,11400,11400,11400,11400,0
|
|
20240719,163000,128184060,11400,11400,11400,11400,0
|
|
20240719,162900,128184060,11400,11400,11400,11400,0
|
|
20240719,162800,128184060,11400,11400,11400,11400,0
|
|
20240719,162700,128184060,11400,11400,11400,11400,0
|
|
20240719,162600,128184060,11400,11400,11400,11400,0
|
|
20240719,162500,128184060,11400,11400,11400,11400,0
|
|
20240719,162400,128184060,11400,11400,11400,11400,0
|
|
20240719,162300,128184060,11400,11400,11400,11400,0
|
|
20240719,162200,128184060,11400,11400,11400,11400,0
|
|
20240719,162100,128184060,11400,11400,11400,11400,0
|
|
20240719,162000,128184060,11400,11400,11400,11400,0
|
|
20240719,161900,128184060,11400,11400,11400,11400,0
|
|
20240719,161800,128184060,11400,11400,11400,11400,0
|
|
20240719,161700,128184060,11400,11400,11400,11400,0
|
|
20240719,161600,128184060,11400,11400,11400,11400,0
|
|
20240719,161500,128184060,11400,11400,11400,11400,502
|
|
20240719,161400,128184060,11400,11400,11400,11400,0
|
|
20240719,161300,128184060,11400,11400,11400,11400,0
|
|
20240719,161200,128184060,11400,11400,11400,11400,0
|
|
20240719,161100,128184060,11400,11400,11400,11400,0
|
|
20240719,161000,128184060,11400,11400,11400,11400,0
|
|
20240719,160900,128184060,11400,11400,11400,11400,0
|
|
20240719,160800,128184060,11400,11400,11400,11400,0
|
|
20240719,160700,128184060,11400,11400,11400,11400,0
|
|
20240719,160600,128184060,11400,11400,11400,11400,0
|
|
20240719,160500,128184060,11400,11400,11400,11400,0
|
|
20240719,160400,128184060,11400,11400,11400,11400,0
|
|
20240719,160300,128184060,11400,11400,11400,11400,0
|
|
20240719,160200,128184060,11400,11400,11400,11400,0
|
|
20240719,160100,128184060,11400,11400,11400,11400,0
|
|
20240719,160000,128184060,11400,11400,11400,11400,0
|
|
20240719,155900,128184060,11400,11400,11400,11400,0
|
|
20240719,155800,128184060,11400,11400,11400,11400,0
|
|
20240719,155700,128184060,11400,11400,11400,11400,0
|
|
20240719,155600,128184060,11400,11400,11400,11400,0
|
|
20240719,155500,128184060,11400,11400,11400,11400,0
|
|
20240719,155400,128184060,11400,11400,11400,11400,0
|
|
20240719,155300,128184060,11400,11400,11400,11400,0
|
|
20240719,155200,128184060,11400,11400,11400,11400,0
|
|
20240719,155100,128184060,11400,11400,11400,11400,0
|
|
20240719,155000,128184060,11400,11400,11400,11400,0
|
|
20240719,154900,128184060,11400,11400,11400,11400,0
|
|
20240719,154800,128184060,11400,11400,11400,11400,0
|
|
20240719,154700,128184060,11400,11400,11400,11400,0
|
|
20240719,154600,128184060,11400,11400,11400,11400,0
|
|
20240719,154500,128184060,11400,11400,11400,11400,502
|
|
20240719,154400,128184060,11400,11400,11400,11400,0
|
|
20240719,154300,128184060,11400,11400,11400,11400,0
|
|
20240719,154200,128184060,11400,11400,11400,11400,0
|
|
20240719,154100,128184060,11400,11400,11400,11400,0
|
|
20240719,154000,128184060,11400,11400,11400,11400,0
|
|
20240719,153900,128184060,11400,11400,11400,11400,0
|
|
20240719,153800,128184060,11400,11400,11400,11400,0
|
|
20240719,153700,128184060,11400,11400,11400,11400,0
|
|
20240719,153600,128184060,11400,11400,11400,11400,0
|
|
20240719,153500,128184060,11400,11400,11400,11400,0
|
|
20240719,153400,128184060,11400,11400,11400,11400,0
|
|
20240719,153300,128184060,11400,11400,11400,11400,0
|
|
20240719,153200,128184060,11400,11400,11400,11400,0
|
|
20240719,153100,128184060,11400,11400,11400,11400,0
|
|
20240719,153000,128184060,11400,11400,11400,11400,502
|
|
20240719,152900,122461260,11400,11400,11400,11400,0
|
|
20240719,152800,122461260,11400,11400,11400,11400,0
|
|
20240719,152700,122461260,11400,11400,11400,11400,0
|
|
20240719,152600,122461260,11400,11400,11400,11400,0
|
|
20240719,152500,122461260,11400,11400,11400,11400,0
|
|
20240719,152400,122461260,11400,11400,11400,11400,0
|
|
20240719,152300,122461260,11400,11400,11400,11400,0
|
|
20240719,152200,122461260,11400,11400,11400,11400,0
|
|
20240719,152100,122461260,11400,11400,11400,11400,0
|
|
20240719,152000,122461260,11400,11400,11400,11400,0
|
|
20240719,151900,122461260,11400,11400,11400,11400,0
|
|
20240719,151800,122461260,11400,11380,11400,11380,100
|
|
20240719,151700,121322400,11360,11360,11360,11360,0
|
|
20240719,151600,121322400,11360,11360,11360,11360,0
|
|
20240719,151500,121322400,11360,11360,11360,11360,0
|
|
20240719,151400,121322400,11360,11360,11360,11360,0
|
|
20240719,151300,121322400,11360,11360,11360,11360,0
|
|
20240719,151200,121322400,11360,11360,11360,11360,0
|
|
20240719,151100,121322400,11360,11360,11360,11360,0
|
|
20240719,151000,121322400,11360,11360,11360,11360,1
|
|
20240719,150900,121311040,11370,11370,11370,11370,43
|
|
20240719,150800,120822130,11370,11370,11370,11370,0
|
|
20240719,150700,120822130,11370,11370,11370,11370,50
|
|
20240719,150600,120253630,11370,11370,11370,11370,0
|
|
20240719,150500,120253630,11370,11370,11370,11370,0
|
|
20240719,150400,120253630,11370,11370,11370,11370,0
|
|
20240719,150300,120253630,11370,11370,11370,11370,15
|
|
20240719,150200,120083080,11360,11360,11360,11360,0
|
|
20240719,150100,120083080,11360,11360,11360,11360,0
|
|
20240719,150000,120083080,11360,11360,11360,11360,0
|
|
20240719,145900,120083080,11360,11360,11360,11360,5
|
|
20240719,145800,120026280,11370,11370,11370,11370,0
|
|
20240719,145700,120026280,11370,11370,11370,11370,100
|
|
20240719,145600,118889280,11370,11370,11370,11370,2
|
|
20240719,145500,118866540,11370,11370,11370,11370,1
|
|
20240719,145400,118855170,11370,11370,11370,11360,516
|
|
20240719,145300,112993250,11370,11370,11370,11370,100
|
|
20240719,145200,111856250,11370,11370,11370,11370,0
|
|
20240719,145100,111856250,11370,11370,11370,11370,0
|
|
20240719,145000,111856250,11370,11370,11370,11370,1
|
|
20240719,144900,111844880,11360,11360,11360,11360,0
|
|
20240719,144800,111844880,11360,11360,11360,11360,5
|
|
20240719,144700,111788080,11360,11360,11360,11360,0
|
|
20240719,144600,111788080,11360,11360,11360,11360,0
|
|
20240719,144500,111788080,11360,11360,11360,11360,0
|
|
20240719,144400,111788080,11360,11360,11360,11360,0
|
|
20240719,144300,111788080,11360,11360,11360,11360,0
|
|
20240719,144200,111788080,11360,11360,11360,11360,0
|
|
20240719,144100,111788080,11360,11360,11360,11360,0
|
|
20240719,144000,111788080,11360,11360,11360,11360,0
|
|
20240719,143900,111788080,11360,11360,11360,11360,0
|
|
20240719,143800,111788080,11360,11360,11360,11360,0
|
|
20240719,143700,111788080,11360,11360,11360,11360,0
|
|
20240719,143600,111788080,11360,11360,11360,11360,72
|
|
20240719,143500,110970160,11360,11360,11360,11360,0
|
|
20240719,143400,110970160,11360,11360,11360,11360,0
|
|
20240719,143300,110970160,11360,11360,11360,11360,0
|
|
20240719,143200,110970160,11360,11360,11360,11360,0
|
|
20240719,143100,110970160,11360,11360,11360,11360,0
|
|
20240719,143000,110970160,11360,11360,11360,11360,0
|
|
20240719,142900,110970160,11360,11360,11360,11360,0
|
|
20240719,142800,110970160,11360,11360,11360,11360,0
|
|
20240719,142700,110970160,11360,11360,11360,11360,10
|
|
20240719,142600,110856560,11350,11350,11350,11350,0
|
|
20240719,142500,110856560,11350,11350,11350,11350,0
|
|
20240719,142400,110856560,11350,11350,11350,11350,0
|
|
20240719,142300,110856560,11350,11350,11350,11350,0
|
|
20240719,142200,110856560,11350,11350,11350,11350,0
|
|
20240719,142100,110856560,11350,11350,11350,11350,0
|
|
20240719,142000,110856560,11350,11350,11350,11350,80
|
|
20240719,141900,109948560,11350,11350,11350,11350,0
|
|
20240719,141800,109948560,11350,11350,11350,11350,0
|
|
20240719,141700,109948560,11350,11350,11350,11350,0
|
|
20240719,141600,109948560,11350,11350,11350,11350,0
|
|
20240719,141500,109948560,11350,11350,11350,11350,1
|
|
20240719,141400,109937210,11320,11320,11320,11320,0
|
|
20240719,141300,109937210,11320,11330,11330,11320,500
|
|
20240719,141200,104276990,11330,11330,11330,11330,0
|
|
20240719,141100,104276990,11330,11330,11330,11330,0
|
|
20240719,141000,104276990,11330,11330,11330,11330,0
|
|
20240719,140900,104276990,11330,11330,11330,11330,0
|
|
20240719,140800,104276990,11330,11330,11330,11330,0
|
|
20240719,140700,104276990,11330,11330,11330,11330,0
|
|
20240719,140600,104276990,11330,11330,11330,11330,1
|
|
20240719,140500,104265660,11330,11330,11330,11330,1
|
|
20240719,140400,104254330,11360,11360,11360,11360,0
|
|
20240719,140300,104254330,11360,11360,11360,11360,0
|
|
20240719,140200,104254330,11360,11360,11360,11360,0
|
|
20240719,140100,104254330,11360,11350,11360,11350,3
|
|
20240719,140000,104220260,11360,11360,11360,11360,0
|
|
20240719,135900,104220260,11360,11360,11360,11360,0
|
|
20240719,135800,104220260,11360,11350,11360,11350,51
|
|
20240719,135700,103641400,11320,11330,11330,11320,500
|
|
20240719,135600,97977750,11330,11330,11330,11330,0
|
|
20240719,135500,97977750,11330,11350,11350,11330,500
|
|
20240719,135400,92310280,11340,11340,11340,11340,0
|
|
20240719,135300,92310280,11340,11340,11340,11340,0
|
|
20240719,135200,92310280,11340,11340,11340,11340,0
|
|
20240719,135100,92310280,11340,11340,11340,11340,0
|
|
20240719,135000,92310280,11340,11340,11340,11340,0
|
|
20240719,134900,92310280,11340,11340,11340,11340,0
|
|
20240719,134800,92310280,11340,11340,11340,11340,0
|
|
20240719,134700,92310280,11340,11340,11340,11340,0
|
|
20240719,134600,92310280,11340,11340,11340,11340,0
|
|
20240719,134500,92310280,11340,11340,11340,11340,0
|
|
20240719,134400,92310280,11340,11340,11340,11340,0
|
|
20240719,134300,92310280,11340,11340,11340,11340,0
|
|
20240719,134200,92310280,11340,11340,11340,11340,3
|
|
20240719,134100,92276260,11360,11360,11360,11360,0
|
|
20240719,134000,92276260,11360,11360,11360,11340,212
|
|
20240719,133900,89871090,11350,11350,11350,11350,0
|
|
20240719,133800,89871090,11350,11350,11350,11350,0
|
|
20240719,133700,89871090,11350,11350,11350,11350,0
|
|
20240719,133600,89871090,11350,11350,11350,11350,0
|
|
20240719,133500,89871090,11350,11350,11350,11350,0
|
|
20240719,133400,89871090,11350,11350,11350,11350,1
|
|
20240719,133300,89859740,11370,11370,11370,11370,0
|
|
20240719,133200,89859740,11370,11370,11370,11370,0
|
|
20240719,133100,89859740,11370,11370,11370,11370,0
|
|
20240719,133000,89859740,11370,11370,11370,11370,0
|
|
20240719,132900,89859740,11370,11370,11370,11370,0
|
|
20240719,132800,89859740,11370,11370,11370,11370,0
|
|
20240719,132700,89859740,11370,11370,11370,11370,0
|
|
20240719,132600,89859740,11370,11370,11370,11370,0
|
|
20240719,132500,89859740,11370,11370,11370,11370,0
|
|
20240719,132400,89859740,11370,11370,11370,11370,0
|
|
20240719,132300,89859740,11370,11370,11370,11370,0
|
|
20240719,132200,89859740,11370,11370,11370,11370,0
|
|
20240719,132100,89859740,11370,11370,11370,11370,1
|
|
20240719,132000,89848370,11370,11370,11370,11370,0
|
|
20240719,131900,89848370,11370,11370,11370,11370,0
|
|
20240719,131800,89848370,11370,11370,11370,11370,0
|
|
20240719,131700,89848370,11370,11370,11370,11370,0
|
|
20240719,131600,89848370,11370,11370,11370,11370,0
|
|
20240719,131500,89848370,11370,11370,11370,11370,0
|
|
20240719,131400,89848370,11370,11370,11370,11370,0
|
|
20240719,131300,89848370,11370,11370,11370,11370,20
|
|
20240719,131200,89620970,11370,11370,11370,11370,0
|
|
20240719,131100,89620970,11370,11370,11370,11370,0
|
|
20240719,131000,89620970,11370,11370,11370,11370,10
|
|
20240719,130900,89507270,11370,11370,11370,11370,0
|
|
20240719,130800,89507270,11370,11370,11370,11370,0
|
|
20240719,130700,89507270,11370,11370,11370,11370,0
|
|
20240719,130600,89507270,11370,11370,11370,11370,0
|
|
20240719,130500,89507270,11370,11370,11370,11370,0
|
|
20240719,130400,89507270,11370,11370,11370,11370,0
|
|
20240719,130300,89507270,11370,11370,11370,11370,0
|
|
20240719,130200,89507270,11370,11370,11370,11370,0
|
|
20240719,130100,89507270,11370,11370,11370,11370,0
|
|
20240719,130000,89507270,11370,11370,11370,11370,0
|
|
20240719,125900,89507270,11370,11370,11370,11370,0
|
|
20240719,125800,89507270,11370,11370,11370,11370,20
|
|
20240719,125700,89279870,11370,11370,11370,11370,0
|
|
20240719,125600,89279870,11370,11370,11370,11370,0
|
|
20240719,125500,89279870,11370,11370,11370,11370,0
|
|
20240719,125400,89279870,11370,11370,11370,11370,0
|
|
20240719,125300,89279870,11370,11370,11370,11370,0
|
|
20240719,125200,89279870,11370,11370,11370,11370,0
|
|
20240719,125100,89279870,11370,11370,11370,11370,0
|
|
20240719,125000,89279870,11370,11370,11370,11370,0
|
|
20240719,124900,89279870,11370,11370,11370,11370,0
|
|
20240719,124800,89279870,11370,11370,11370,11370,0
|
|
20240719,124700,89279870,11370,11370,11370,11370,0
|
|
20240719,124600,89279870,11370,11370,11370,11370,0
|
|
20240719,124500,89279870,11370,11370,11370,11370,0
|
|
20240719,124400,89279870,11370,11370,11370,11370,0
|
|
20240719,124300,89279870,11370,11370,11370,11370,0
|
|
20240719,124200,89279870,11370,11360,11370,11360,13
|
|
20240719,124100,89132160,11360,11360,11360,11360,1
|
|
20240719,124000,89120800,11360,11360,11360,11360,0
|
|
20240719,123900,89120800,11360,11360,11360,11360,0
|
|
20240719,123800,89120800,11360,11360,11360,11360,0
|
|
20240719,123700,89120800,11360,11360,11360,11360,0
|
|
20240719,123600,89120800,11360,11360,11360,11360,2
|
|
20240719,123500,89098080,11340,11340,11340,11340,0
|
|
20240719,123400,89098080,11340,11350,11350,11340,20
|
|
20240719,123300,88871260,11350,11350,11350,11350,0
|
|
20240719,123200,88871260,11350,11350,11350,11350,0
|
|
20240719,123100,88871260,11350,11350,11350,11350,0
|
|
20240719,123000,88871260,11350,11340,11350,11340,228
|
|
20240719,122900,86285200,11340,11340,11340,11340,5
|
|
20240719,122800,86228500,11340,11340,11340,11340,0
|
|
20240719,122700,86228500,11340,11340,11340,11340,0
|
|
20240719,122600,86228500,11340,11340,11340,11340,0
|
|
20240719,122500,86228500,11340,11340,11340,11340,0
|
|
20240719,122400,86228500,11340,11340,11340,11340,0
|
|
20240719,122300,86228500,11340,11340,11340,11340,0
|
|
20240719,122200,86228500,11340,11340,11340,11340,0
|
|
20240719,122100,86228500,11340,11340,11340,11340,0
|
|
20240719,122000,86228500,11340,11340,11340,11340,50
|
|
20240719,121900,85661500,11340,11340,11340,11340,10
|
|
20240719,121800,85548100,11340,11340,11340,11340,0
|
|
20240719,121700,85548100,11340,11340,11340,11340,0
|
|
20240719,121600,85548100,11340,11340,11340,11340,100
|
|
20240719,121500,84414100,11330,11330,11330,11330,0
|
|
20240719,121400,84414100,11330,11330,11330,11330,0
|
|
20240719,121300,84414100,11330,11330,11330,11330,0
|
|
20240719,121200,84414100,11330,11330,11330,11330,1
|
|
20240719,121100,84402770,11340,11340,11340,11340,0
|
|
20240719,121000,84402770,11340,11340,11340,11340,0
|
|
20240719,120900,84402770,11340,11340,11340,11340,0
|
|
20240719,120800,84402770,11340,11340,11340,11340,0
|
|
20240719,120700,84402770,11340,11340,11340,11340,1
|
|
20240719,120600,84391430,11340,11340,11340,11340,0
|
|
20240719,120500,84391430,11340,11340,11340,11340,0
|
|
20240719,120400,84391430,11340,11340,11340,11340,0
|
|
20240719,120300,84391430,11340,11340,11340,11340,0
|
|
20240719,120200,84391430,11340,11340,11340,11340,0
|
|
20240719,120100,84391430,11340,11340,11340,11340,0
|
|
20240719,120000,84391430,11340,11340,11340,11340,1
|
|
20240719,115900,84380090,11340,11340,11340,11340,1
|
|
20240719,115800,84368750,11340,11340,11340,11340,0
|
|
20240719,115700,84368750,11340,11340,11340,11340,0
|
|
20240719,115600,84368750,11340,11340,11340,11340,5
|
|
20240719,115500,84312050,11340,11340,11340,11340,0
|
|
20240719,115400,84312050,11340,11340,11340,11340,0
|
|
20240719,115300,84312050,11340,11340,11340,11340,0
|
|
20240719,115200,84312050,11340,11340,11340,11340,0
|
|
20240719,115100,84312050,11340,11340,11340,11340,0
|
|
20240719,115000,84312050,11340,11340,11340,11340,0
|
|
20240719,114900,84312050,11340,11340,11340,11340,0
|
|
20240719,114800,84312050,11340,11340,11340,11340,0
|
|
20240719,114700,84312050,11340,11340,11340,11340,6
|
|
20240719,114600,84244010,11340,11340,11340,11340,5
|
|
20240719,114500,84187310,11340,11340,11340,11340,7
|
|
20240719,114400,84107930,11340,11340,11340,11340,0
|
|
20240719,114300,84107930,11340,11340,11340,11340,4
|
|
20240719,114200,84062570,11340,11340,11340,11340,0
|
|
20240719,114100,84062570,11340,11340,11340,11340,1
|
|
20240719,114000,84051230,11340,11340,11340,11340,1
|
|
20240719,113900,84039890,11340,11340,11340,11340,580
|
|
20240719,113800,77462690,11350,11340,11350,11340,431
|
|
20240719,113700,72572930,11340,11340,11340,11340,0
|
|
20240719,113600,72572930,11340,11340,11340,11340,0
|
|
20240719,113500,72572930,11340,11350,11350,11340,400
|
|
20240719,113400,68036820,11350,11350,11350,11350,0
|
|
20240719,113300,68036820,11350,11350,11350,11350,0
|
|
20240719,113200,68036820,11350,11350,11350,11350,168
|
|
20240719,113100,66130020,11340,11340,11340,11340,1
|
|
20240719,113000,66118680,11340,11390,11390,11340,2059
|
|
20240719,112900,42747470,11420,11420,11420,11420,0
|
|
20240719,112800,42747470,11420,11420,11420,11420,0
|
|
20240719,112700,42747470,11420,11420,11420,11420,0
|
|
20240719,112600,42747470,11420,11400,11420,11400,21
|
|
20240719,112500,42507670,11420,11420,11420,11420,0
|
|
20240719,112400,42507670,11420,11420,11420,11420,0
|
|
20240719,112300,42507670,11420,11420,11420,11390,9
|
|
20240719,112200,42405010,11390,11390,11390,11390,2
|
|
20240719,112100,42382230,11420,11420,11420,11420,0
|
|
20240719,112000,42382230,11420,11420,11420,11420,0
|
|
20240719,111900,42382230,11420,11420,11420,11420,0
|
|
20240719,111800,42382230,11420,11420,11420,11420,0
|
|
20240719,111700,42382230,11420,11420,11420,11420,0
|
|
20240719,111600,42382230,11420,11420,11420,11420,0
|
|
20240719,111500,42382230,11420,11420,11420,11420,0
|
|
20240719,111400,42382230,11420,11420,11420,11420,0
|
|
20240719,111300,42382230,11420,11420,11420,11420,2
|
|
20240719,111200,42359390,11390,11390,11390,11390,2
|
|
20240719,111100,42336610,11420,11420,11420,11420,0
|
|
20240719,111000,42336610,11420,11420,11420,11420,0
|
|
20240719,110900,42336610,11420,11420,11420,11420,0
|
|
20240719,110800,42336610,11420,11420,11420,11420,0
|
|
20240719,110700,42336610,11420,11420,11420,11420,0
|
|
20240719,110600,42336610,11420,11420,11420,11420,0
|
|
20240719,110500,42336610,11420,11420,11420,11420,2
|
|
20240719,110400,42313770,11440,11380,11440,11380,80
|
|
20240719,110300,41402500,11390,11390,11390,11390,0
|
|
20240719,110200,41402500,11390,11390,11390,11390,0
|
|
20240719,110100,41402500,11390,11390,11390,11390,0
|
|
20240719,110000,41402500,11390,11380,11390,11380,2
|
|
20240719,105900,41379730,11390,11390,11390,11390,2
|
|
20240719,105800,41356950,11380,11380,11380,11380,20
|
|
20240719,105700,41129350,11390,11390,11390,11390,1
|
|
20240719,105600,41117960,11400,11400,11400,11400,0
|
|
20240719,105500,41117960,11400,11380,11400,11380,182
|
|
20240719,105400,39046260,11380,11380,11390,11380,3
|
|
20240719,105300,39012110,11380,11380,11380,11380,0
|
|
20240719,105200,39012110,11380,11380,11390,11380,13
|
|
20240719,105100,38864070,11390,11390,11390,11390,0
|
|
20240719,105000,38864070,11390,11390,11390,11390,0
|
|
20240719,104900,38864070,11390,11390,11390,11390,0
|
|
20240719,104800,38864070,11390,11390,11390,11390,0
|
|
20240719,104700,38864070,11390,11380,11390,11380,51
|
|
20240719,104600,38283320,11380,11380,11380,11380,0
|
|
20240719,104500,38283320,11380,11380,11380,11380,0
|
|
20240719,104400,38283320,11380,11380,11380,11380,0
|
|
20240719,104300,38283320,11380,11380,11380,11380,0
|
|
20240719,104200,38283320,11380,11380,11380,11380,0
|
|
20240719,104100,38283320,11380,11380,11380,11380,0
|
|
20240719,104000,38283320,11380,11380,11380,11380,0
|
|
20240719,103900,38283320,11380,11380,11380,11380,0
|
|
20240719,103800,38283320,11380,11380,11380,11380,0
|
|
20240719,103700,38283320,11380,11380,11380,11380,0
|
|
20240719,103600,38283320,11380,11380,11380,11380,0
|
|
20240719,103500,38283320,11380,11380,11380,11380,0
|
|
20240719,103400,38283320,11380,11380,11380,11380,0
|
|
20240719,103300,38283320,11380,11380,11380,11380,0
|
|
20240719,103200,38283320,11380,11380,11380,11380,0
|
|
20240719,103100,38283320,11380,11380,11380,11380,0
|
|
20240719,103000,38283320,11380,11380,11380,11380,0
|
|
20240719,102900,38283320,11380,11380,11380,11380,0
|
|
20240719,102800,38283320,11380,11380,11380,11380,0
|
|
20240719,102700,38283320,11380,11370,11380,11370,22
|
|
20240719,102600,38033160,11370,11370,11370,11370,16
|
|
20240719,102500,37851240,11370,11370,11370,11370,0
|
|
20240719,102400,37851240,11370,11370,11370,11370,0
|
|
20240719,102300,37851240,11370,11380,11380,11370,240
|
|
20240719,102200,35121560,11390,11390,11390,11390,0
|
|
20240719,102100,35121560,11390,11390,11390,11390,0
|
|
20240719,102000,35121560,11390,11390,11390,11390,0
|
|
20240719,101900,35121560,11390,11390,11390,11390,17
|
|
20240719,101800,34927930,11390,11390,11390,11390,0
|
|
20240719,101700,34927930,11390,11390,11390,11390,0
|
|
20240719,101600,34927930,11390,11390,11390,11390,0
|
|
20240719,101500,34927930,11390,11390,11390,11390,0
|
|
20240719,101400,34927930,11390,11390,11390,11390,0
|
|
20240719,101300,34927930,11390,11390,11390,11390,20
|
|
20240719,101200,34700130,11390,11390,11390,11390,20
|
|
20240719,101100,34472330,11400,11400,11400,11400,0
|
|
20240719,101000,34472330,11400,11400,11400,11400,1
|
|
20240719,100900,34460930,11400,11400,11400,11400,0
|
|
20240719,100800,34460930,11400,11400,11400,11400,1
|
|
20240719,100700,34449530,11430,11400,11430,11400,22
|
|
20240719,100600,34198100,11400,11400,11400,11400,0
|
|
20240719,100500,34198100,11400,11400,11400,11400,0
|
|
20240719,100400,34198100,11400,11400,11400,11400,20
|
|
20240719,100300,33970100,11400,11400,11400,11400,0
|
|
20240719,100200,33970100,11400,11390,11400,11390,13
|
|
20240719,100100,33822000,11390,11390,11390,11390,0
|
|
20240719,100000,33822000,11390,11390,11390,11390,10
|
|
20240719,095900,33708100,11390,11390,11390,11390,1
|
|
20240719,095800,33696710,11390,11390,11390,11390,0
|
|
20240719,095700,33696710,11390,11390,11390,11390,7
|
|
20240719,095600,33616980,11390,11390,11390,11390,1
|
|
20240719,095500,33605590,11380,11380,11380,11380,0
|
|
20240719,095400,33605590,11380,11380,11380,11380,7
|
|
20240719,095300,33525930,11370,11370,11370,11370,0
|
|
20240719,095200,33525930,11370,11370,11370,11370,0
|
|
20240719,095100,33525930,11370,11370,11370,11370,2
|
|
20240719,095000,33503190,11370,11370,11370,11370,18
|
|
20240719,094900,33298530,11370,11370,11370,11370,0
|
|
20240719,094800,33298530,11370,11370,11370,11370,0
|
|
20240719,094700,33298530,11370,11370,11370,11370,4
|
|
20240719,094600,33253050,11360,11360,11360,11360,90
|
|
20240719,094500,32230650,11360,11360,11360,11360,29
|
|
20240719,094400,31901210,11360,11360,11360,11360,0
|
|
20240719,094300,31901210,11360,11360,11360,11360,5
|
|
20240719,094200,31844410,11360,11360,11360,11360,5
|
|
20240719,094100,31787610,11360,11360,11360,11360,5
|
|
20240719,094000,31730810,11360,11360,11360,11360,7
|
|
20240719,093900,31651290,11360,11360,11360,11360,0
|
|
20240719,093800,31651290,11360,11360,11360,11360,0
|
|
20240719,093700,31651290,11360,11360,11360,11360,0
|
|
20240719,093600,31651290,11360,11360,11360,11360,0
|
|
20240719,093500,31651290,11360,11360,11360,11360,0
|
|
20240719,093400,31651290,11360,11360,11360,11360,0
|
|
20240719,093300,31651290,11360,11360,11360,11360,1
|
|
20240719,093200,31639930,11350,11350,11350,11350,0
|
|
20240719,093100,31639930,11350,11350,11350,11350,100
|
|
20240719,093000,30504930,11350,11350,11350,11350,28
|
|
20240719,092900,30187130,11350,11350,11350,11350,19
|
|
20240719,092800,29971480,11350,11350,11350,11350,53
|
|
20240719,092700,29369930,11340,11340,11340,11340,0
|
|
20240719,092600,29369930,11340,11340,11340,11340,0
|
|
20240719,092500,29369930,11340,11340,11340,11340,0
|
|
20240719,092400,29369930,11340,11350,11350,11340,5
|
|
20240719,092300,29313220,11340,11340,11340,11340,0
|
|
20240719,092200,29313220,11340,11350,11350,11340,435
|
|
20240719,092100,24377380,11350,11380,11380,11350,387
|
|
20240719,092000,19984610,11380,11380,11380,11380,0
|
|
20240719,091900,19984610,11380,11380,11380,11380,0
|
|
20240719,091800,19984610,11380,11380,11380,11380,0
|
|
20240719,091700,19984610,11380,11380,11380,11380,2
|
|
20240719,091600,19961850,11390,11390,11390,11370,462
|
|
20240719,091500,14706890,11390,11380,11390,11380,2
|
|
20240719,091400,14684120,11390,11390,11390,11390,1
|
|
20240719,091300,14672730,11370,11390,11390,11370,124
|
|
20240719,091200,13262170,11400,11400,11400,11400,0
|
|
20240719,091100,13262170,11400,11400,11400,11400,345
|
|
20240719,091000,9329170,11450,11410,11450,11410,10
|
|
20240719,090900,9214860,11410,11410,11410,11410,1
|
|
20240719,090800,9203450,11450,11450,11450,11450,0
|
|
20240719,090700,9203450,11450,11410,11450,11400,570
|
|
20240719,090600,2699790,11410,11420,11420,11410,26
|
|
20240719,090500,2403080,11450,11450,11450,11450,5
|
|
20240719,090400,2345830,11490,11490,11490,11490,0
|
|
20240719,090300,2345830,11490,11430,11490,11430,97
|
|
20240719,090200,1234440,11430,11430,11430,11430,0
|
|
20240719,090100,1234440,11430,11430,11430,11430,0
|
|
20240719,090000,1234440,11430,11430,11430,11430,108
|