680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201700,259806520,11650,11650,11650,11650,1001
|
|
20240719,201600,259806520,11650,11650,11650,11650,0
|
|
20240719,201500,259806520,11650,11650,11650,11650,0
|
|
20240719,201400,259806520,11650,11650,11650,11650,0
|
|
20240719,201300,259806520,11650,11650,11650,11650,0
|
|
20240719,201200,259806520,11650,11650,11650,11650,0
|
|
20240719,201100,259806520,11650,11650,11650,11650,0
|
|
20240719,201000,259806520,11650,11650,11650,11650,0
|
|
20240719,200900,259806520,11650,11650,11650,11650,0
|
|
20240719,200800,259806520,11650,11650,11650,11650,0
|
|
20240719,200700,259806520,11650,11650,11650,11650,0
|
|
20240719,200600,259806520,11650,11650,11650,11650,0
|
|
20240719,200500,259806520,11650,11650,11650,11650,0
|
|
20240719,200400,259806520,11650,11650,11650,11650,0
|
|
20240719,200300,259806520,11650,11650,11650,11650,0
|
|
20240719,200200,259806520,11650,11650,11650,11650,0
|
|
20240719,200100,259806520,11650,11650,11650,11650,0
|
|
20240719,200000,259806520,11650,11650,11650,11650,0
|
|
20240719,195900,259806520,11650,11650,11650,11650,0
|
|
20240719,195800,259806520,11650,11650,11650,11650,0
|
|
20240719,195700,259806520,11650,11650,11650,11650,0
|
|
20240719,195600,259806520,11650,11650,11650,11650,0
|
|
20240719,195500,259806520,11650,11650,11650,11650,0
|
|
20240719,195400,259806520,11650,11650,11650,11650,0
|
|
20240719,195300,259806520,11650,11650,11650,11650,0
|
|
20240719,195200,259806520,11650,11650,11650,11650,0
|
|
20240719,195100,259806520,11650,11650,11650,11650,0
|
|
20240719,195000,259806520,11650,11650,11650,11650,0
|
|
20240719,194900,259806520,11650,11650,11650,11650,0
|
|
20240719,194800,259806520,11650,11650,11650,11650,0
|
|
20240719,194700,259806520,11650,11650,11650,11650,1001
|
|
20240719,194600,259806520,11650,11650,11650,11650,0
|
|
20240719,194500,259806520,11650,11650,11650,11650,0
|
|
20240719,194400,259806520,11650,11650,11650,11650,0
|
|
20240719,194300,259806520,11650,11650,11650,11650,0
|
|
20240719,194200,259806520,11650,11650,11650,11650,0
|
|
20240719,194100,259806520,11650,11650,11650,11650,0
|
|
20240719,194000,259806520,11650,11650,11650,11650,0
|
|
20240719,193900,259806520,11650,11650,11650,11650,0
|
|
20240719,193800,259806520,11650,11650,11650,11650,0
|
|
20240719,193700,259806520,11650,11650,11650,11650,0
|
|
20240719,193600,259806520,11650,11650,11650,11650,0
|
|
20240719,193500,259806520,11650,11650,11650,11650,0
|
|
20240719,193400,259806520,11650,11650,11650,11650,0
|
|
20240719,193300,259806520,11650,11650,11650,11650,0
|
|
20240719,193200,259806520,11650,11650,11650,11650,0
|
|
20240719,193100,259806520,11650,11650,11650,11650,0
|
|
20240719,193000,259806520,11650,11650,11650,11650,0
|
|
20240719,192900,259806520,11650,11650,11650,11650,0
|
|
20240719,192800,259806520,11650,11650,11650,11650,0
|
|
20240719,192700,259806520,11650,11650,11650,11650,0
|
|
20240719,192600,259806520,11650,11650,11650,11650,0
|
|
20240719,192500,259806520,11650,11650,11650,11650,0
|
|
20240719,192400,259806520,11650,11650,11650,11650,0
|
|
20240719,192300,259806520,11650,11650,11650,11650,0
|
|
20240719,192200,259806520,11650,11650,11650,11650,0
|
|
20240719,192100,259806520,11650,11650,11650,11650,0
|
|
20240719,192000,259806520,11650,11650,11650,11650,0
|
|
20240719,191900,259806520,11650,11650,11650,11650,0
|
|
20240719,191800,259806520,11650,11650,11650,11650,0
|
|
20240719,191700,259806520,11650,11650,11650,11650,1001
|
|
20240719,191600,259806520,11650,11650,11650,11650,0
|
|
20240719,191500,259806520,11650,11650,11650,11650,0
|
|
20240719,191400,259806520,11650,11650,11650,11650,0
|
|
20240719,191300,259806520,11650,11650,11650,11650,0
|
|
20240719,191200,259806520,11650,11650,11650,11650,0
|
|
20240719,191100,259806520,11650,11650,11650,11650,0
|
|
20240719,191000,259806520,11650,11650,11650,11650,0
|
|
20240719,190900,259806520,11650,11650,11650,11650,0
|
|
20240719,190800,259806520,11650,11650,11650,11650,0
|
|
20240719,190700,259806520,11650,11650,11650,11650,0
|
|
20240719,190600,259806520,11650,11650,11650,11650,0
|
|
20240719,190500,259806520,11650,11650,11650,11650,0
|
|
20240719,190400,259806520,11650,11650,11650,11650,0
|
|
20240719,190300,259806520,11650,11650,11650,11650,0
|
|
20240719,190200,259806520,11650,11650,11650,11650,0
|
|
20240719,190100,259806520,11650,11650,11650,11650,0
|
|
20240719,190000,259806520,11650,11650,11650,11650,0
|
|
20240719,185900,259806520,11650,11650,11650,11650,0
|
|
20240719,185800,259806520,11650,11650,11650,11650,0
|
|
20240719,185700,259806520,11650,11650,11650,11650,0
|
|
20240719,185600,259806520,11650,11650,11650,11650,0
|
|
20240719,185500,259806520,11650,11650,11650,11650,0
|
|
20240719,185400,259806520,11650,11650,11650,11650,0
|
|
20240719,185300,259806520,11650,11650,11650,11650,0
|
|
20240719,185200,259806520,11650,11650,11650,11650,0
|
|
20240719,185100,259806520,11650,11650,11650,11650,0
|
|
20240719,185000,259806520,11650,11650,11650,11650,0
|
|
20240719,184900,259806520,11650,11650,11650,11650,0
|
|
20240719,184800,259806520,11650,11650,11650,11650,0
|
|
20240719,184700,259806520,11650,11650,11650,11650,1001
|
|
20240719,184600,259806520,11650,11650,11650,11650,0
|
|
20240719,184500,259806520,11650,11650,11650,11650,0
|
|
20240719,184400,259806520,11650,11650,11650,11650,0
|
|
20240719,184300,259806520,11650,11650,11650,11650,0
|
|
20240719,184200,259806520,11650,11650,11650,11650,0
|
|
20240719,184100,259806520,11650,11650,11650,11650,0
|
|
20240719,184000,259806520,11650,11650,11650,11650,0
|
|
20240719,183900,259806520,11650,11650,11650,11650,0
|
|
20240719,183800,259806520,11650,11650,11650,11650,0
|
|
20240719,183700,259806520,11650,11650,11650,11650,0
|
|
20240719,183600,259806520,11650,11650,11650,11650,0
|
|
20240719,183500,259806520,11650,11650,11650,11650,0
|
|
20240719,183400,259806520,11650,11650,11650,11650,0
|
|
20240719,183300,259806520,11650,11650,11650,11650,0
|
|
20240719,183200,259806520,11650,11650,11650,11650,0
|
|
20240719,183100,259806520,11650,11650,11650,11650,0
|
|
20240719,183000,259806520,11650,11650,11650,11650,0
|
|
20240719,182900,259806520,11650,11650,11650,11650,0
|
|
20240719,182800,259806520,11650,11650,11650,11650,0
|
|
20240719,182700,259806520,11650,11650,11650,11650,0
|
|
20240719,182600,259806520,11650,11650,11650,11650,0
|
|
20240719,182500,259806520,11650,11650,11650,11650,0
|
|
20240719,182400,259806520,11650,11650,11650,11650,0
|
|
20240719,182300,259806520,11650,11650,11650,11650,0
|
|
20240719,182200,259806520,11650,11650,11650,11650,0
|
|
20240719,182100,259806520,11650,11650,11650,11650,0
|
|
20240719,182000,259806520,11650,11650,11650,11650,0
|
|
20240719,181900,259806520,11650,11650,11650,11650,0
|
|
20240719,181800,259806520,11650,11650,11650,11650,0
|
|
20240719,181700,259806520,11650,11650,11650,11650,1001
|
|
20240719,181600,259806520,11650,11650,11650,11650,0
|
|
20240719,181500,259806520,11650,11650,11650,11650,0
|
|
20240719,181400,259806520,11650,11650,11650,11650,0
|
|
20240719,181300,259806520,11650,11650,11650,11650,0
|
|
20240719,181200,259806520,11650,11650,11650,11650,0
|
|
20240719,181100,259806520,11650,11650,11650,11650,0
|
|
20240719,181000,259806520,11650,11650,11650,11650,0
|
|
20240719,180900,259806520,11650,11650,11650,11650,0
|
|
20240719,180800,259806520,11650,11650,11650,11650,0
|
|
20240719,180700,259806520,11650,11650,11650,11650,0
|
|
20240719,180600,259806520,11650,11650,11650,11650,0
|
|
20240719,180500,259806520,11650,11650,11650,11650,0
|
|
20240719,180400,259806520,11650,11650,11650,11650,0
|
|
20240719,180300,259806520,11650,11650,11650,11650,0
|
|
20240719,180200,259806520,11650,11650,11650,11650,0
|
|
20240719,180100,259806520,11650,11650,11650,11650,0
|
|
20240719,180000,259806520,11650,11650,11650,11650,0
|
|
20240719,175900,259806520,11650,11650,11650,11650,0
|
|
20240719,175800,259806520,11650,11650,11650,11650,0
|
|
20240719,175700,259806520,11650,11650,11650,11650,0
|
|
20240719,175600,259806520,11650,11650,11650,11650,0
|
|
20240719,175500,259806520,11650,11650,11650,11650,0
|
|
20240719,175400,259806520,11650,11650,11650,11650,0
|
|
20240719,175300,259806520,11650,11650,11650,11650,0
|
|
20240719,175200,259806520,11650,11650,11650,11650,0
|
|
20240719,175100,259806520,11650,11650,11650,11650,0
|
|
20240719,175000,259806520,11650,11650,11650,11650,0
|
|
20240719,174900,259806520,11650,11650,11650,11650,0
|
|
20240719,174800,259806520,11650,11650,11650,11650,0
|
|
20240719,174700,259806520,11650,11650,11650,11650,1001
|
|
20240719,174600,259806520,11650,11650,11650,11650,0
|
|
20240719,174500,259806520,11650,11650,11650,11650,0
|
|
20240719,174400,259806520,11650,11650,11650,11650,0
|
|
20240719,174300,259806520,11650,11650,11650,11650,0
|
|
20240719,174200,259806520,11650,11650,11650,11650,0
|
|
20240719,174100,259806520,11650,11650,11650,11650,0
|
|
20240719,174000,259806520,11650,11650,11650,11650,0
|
|
20240719,173900,259806520,11650,11650,11650,11650,0
|
|
20240719,173800,259806520,11650,11650,11650,11650,0
|
|
20240719,173700,259806520,11650,11650,11650,11650,0
|
|
20240719,173600,259806520,11650,11650,11650,11650,0
|
|
20240719,173500,259806520,11650,11650,11650,11650,0
|
|
20240719,173400,259806520,11650,11650,11650,11650,0
|
|
20240719,173300,259806520,11650,11650,11650,11650,0
|
|
20240719,173200,259806520,11650,11650,11650,11650,0
|
|
20240719,173100,259806520,11650,11650,11650,11650,0
|
|
20240719,173000,259806520,11650,11650,11650,11650,0
|
|
20240719,172900,259806520,11650,11650,11650,11650,0
|
|
20240719,172800,259806520,11650,11650,11650,11650,0
|
|
20240719,172700,259806520,11650,11650,11650,11650,0
|
|
20240719,172600,259806520,11650,11650,11650,11650,0
|
|
20240719,172500,259806520,11650,11650,11650,11650,0
|
|
20240719,172400,259806520,11650,11650,11650,11650,0
|
|
20240719,172300,259806520,11650,11650,11650,11650,0
|
|
20240719,172200,259806520,11650,11650,11650,11650,0
|
|
20240719,172100,259806520,11650,11650,11650,11650,0
|
|
20240719,172000,259806520,11650,11650,11650,11650,0
|
|
20240719,171900,259806520,11650,11650,11650,11650,0
|
|
20240719,171800,259806520,11650,11650,11650,11650,0
|
|
20240719,171700,259806520,11650,11650,11650,11650,1001
|
|
20240719,171600,259806520,11650,11650,11650,11650,0
|
|
20240719,171500,259806520,11650,11650,11650,11650,0
|
|
20240719,171400,259806520,11650,11650,11650,11650,0
|
|
20240719,171300,259806520,11650,11650,11650,11650,0
|
|
20240719,171200,259806520,11650,11650,11650,11650,0
|
|
20240719,171100,259806520,11650,11650,11650,11650,0
|
|
20240719,171000,259806520,11650,11650,11650,11650,0
|
|
20240719,170900,259806520,11650,11650,11650,11650,0
|
|
20240719,170800,259806520,11650,11650,11650,11650,0
|
|
20240719,170700,259806520,11650,11650,11650,11650,0
|
|
20240719,170600,259806520,11650,11650,11650,11650,0
|
|
20240719,170500,259806520,11650,11650,11650,11650,0
|
|
20240719,170400,259806520,11650,11650,11650,11650,0
|
|
20240719,170300,259806520,11650,11650,11650,11650,0
|
|
20240719,170200,259806520,11650,11650,11650,11650,0
|
|
20240719,170100,259806520,11650,11650,11650,11650,0
|
|
20240719,170000,259806520,11650,11650,11650,11650,0
|
|
20240719,165900,259806520,11650,11650,11650,11650,0
|
|
20240719,165800,259806520,11650,11650,11650,11650,0
|
|
20240719,165700,259806520,11650,11650,11650,11650,0
|
|
20240719,165600,259806520,11650,11650,11650,11650,0
|
|
20240719,165500,259806520,11650,11650,11650,11650,0
|
|
20240719,165400,259806520,11650,11650,11650,11650,0
|
|
20240719,165300,259806520,11650,11650,11650,11650,0
|
|
20240719,165200,259806520,11650,11650,11650,11650,0
|
|
20240719,165100,259806520,11650,11650,11650,11650,0
|
|
20240719,165000,259806520,11650,11650,11650,11650,0
|
|
20240719,164900,259806520,11650,11650,11650,11650,0
|
|
20240719,164800,259806520,11650,11650,11650,11650,0
|
|
20240719,164700,259806520,11650,11650,11650,11650,1001
|
|
20240719,164600,259806520,11650,11650,11650,11650,0
|
|
20240719,164500,259806520,11650,11650,11650,11650,0
|
|
20240719,164400,259806520,11650,11650,11650,11650,0
|
|
20240719,164300,259806520,11650,11650,11650,11650,0
|
|
20240719,164200,259806520,11650,11650,11650,11650,0
|
|
20240719,164100,259806520,11650,11650,11650,11650,0
|
|
20240719,164000,259806520,11650,11650,11650,11650,0
|
|
20240719,163900,259806520,11650,11650,11650,11650,0
|
|
20240719,163800,259806520,11650,11650,11650,11650,0
|
|
20240719,163700,259806520,11650,11650,11650,11650,0
|
|
20240719,163600,259806520,11650,11650,11650,11650,0
|
|
20240719,163500,259806520,11650,11650,11650,11650,0
|
|
20240719,163400,259806520,11650,11650,11650,11650,0
|
|
20240719,163300,259806520,11650,11650,11650,11650,0
|
|
20240719,163200,259806520,11650,11650,11650,11650,0
|
|
20240719,163100,259806520,11650,11650,11650,11650,0
|
|
20240719,163000,259806520,11650,11650,11650,11650,0
|
|
20240719,162900,259806520,11650,11650,11650,11650,0
|
|
20240719,162800,259806520,11650,11650,11650,11650,0
|
|
20240719,162700,259806520,11650,11650,11650,11650,0
|
|
20240719,162600,259806520,11650,11650,11650,11650,0
|
|
20240719,162500,259806520,11650,11650,11650,11650,0
|
|
20240719,162400,259806520,11650,11650,11650,11650,0
|
|
20240719,162300,259806520,11650,11650,11650,11650,0
|
|
20240719,162200,259806520,11650,11650,11650,11650,0
|
|
20240719,162100,259806520,11650,11650,11650,11650,0
|
|
20240719,162000,259806520,11650,11650,11650,11650,0
|
|
20240719,161900,259806520,11650,11650,11650,11650,0
|
|
20240719,161800,259806520,11650,11650,11650,11650,0
|
|
20240719,161700,259806520,11650,11650,11650,11650,1001
|
|
20240719,161600,259806520,11650,11650,11650,11650,0
|
|
20240719,161500,259806520,11650,11650,11650,11650,0
|
|
20240719,161400,259806520,11650,11650,11650,11650,0
|
|
20240719,161300,259806520,11650,11650,11650,11650,0
|
|
20240719,161200,259806520,11650,11650,11650,11650,0
|
|
20240719,161100,259806520,11650,11650,11650,11650,0
|
|
20240719,161000,259806520,11650,11650,11650,11650,0
|
|
20240719,160900,259806520,11650,11650,11650,11650,0
|
|
20240719,160800,259806520,11650,11650,11650,11650,0
|
|
20240719,160700,259806520,11650,11650,11650,11650,0
|
|
20240719,160600,259806520,11650,11650,11650,11650,0
|
|
20240719,160500,259806520,11650,11650,11650,11650,0
|
|
20240719,160400,259806520,11650,11650,11650,11650,0
|
|
20240719,160300,259806520,11650,11650,11650,11650,0
|
|
20240719,160200,259806520,11650,11650,11650,11650,0
|
|
20240719,160100,259806520,11650,11650,11650,11650,0
|
|
20240719,160000,259806520,11650,11650,11650,11650,0
|
|
20240719,155900,259806520,11650,11650,11650,11650,0
|
|
20240719,155800,259806520,11650,11650,11650,11650,0
|
|
20240719,155700,259806520,11650,11650,11650,11650,0
|
|
20240719,155600,259806520,11650,11650,11650,11650,0
|
|
20240719,155500,259806520,11650,11650,11650,11650,0
|
|
20240719,155400,259806520,11650,11650,11650,11650,0
|
|
20240719,155300,259806520,11650,11650,11650,11650,0
|
|
20240719,155200,259806520,11650,11650,11650,11650,0
|
|
20240719,155100,259806520,11650,11650,11650,11650,0
|
|
20240719,155000,259806520,11650,11650,11650,11650,0
|
|
20240719,154900,259806520,11650,11650,11650,11650,0
|
|
20240719,154800,259806520,11650,11650,11650,11650,0
|
|
20240719,154700,259806520,11650,11650,11650,11650,1001
|
|
20240719,154600,259806520,11650,11650,11650,11650,0
|
|
20240719,154500,259806520,11650,11650,11650,11650,0
|
|
20240719,154400,259806520,11650,11650,11650,11650,0
|
|
20240719,154300,259806520,11650,11650,11650,11650,0
|
|
20240719,154200,259806520,11650,11650,11650,11650,0
|
|
20240719,154100,259806520,11650,11650,11650,11650,0
|
|
20240719,154000,259806520,11650,11650,11650,11650,0
|
|
20240719,153900,259806520,11650,11650,11650,11650,0
|
|
20240719,153800,259806520,11650,11650,11650,11650,0
|
|
20240719,153700,259806520,11650,11650,11650,11650,0
|
|
20240719,153600,259806520,11650,11650,11650,11650,0
|
|
20240719,153500,259806520,11650,11650,11650,11650,0
|
|
20240719,153400,259806520,11650,11650,11650,11650,0
|
|
20240719,153300,259806520,11650,11650,11650,11650,0
|
|
20240719,153200,259806520,11650,11650,11650,11650,0
|
|
20240719,153100,259806520,11650,11650,11650,11650,0
|
|
20240719,153000,259806520,11650,11650,11650,11650,1001
|
|
20240719,152900,248144870,11660,11660,11660,11660,0
|
|
20240719,152800,248144870,11660,11660,11660,11660,0
|
|
20240719,152700,248144870,11660,11660,11660,11660,0
|
|
20240719,152600,248144870,11660,11660,11660,11660,0
|
|
20240719,152500,248144870,11660,11660,11660,11660,0
|
|
20240719,152400,248144870,11660,11660,11660,11660,0
|
|
20240719,152300,248144870,11660,11660,11660,11660,0
|
|
20240719,152200,248144870,11660,11660,11660,11660,0
|
|
20240719,152100,248144870,11660,11660,11660,11660,0
|
|
20240719,152000,248144870,11660,11660,11660,11660,0
|
|
20240719,151900,248144870,11660,11660,11660,11660,61
|
|
20240719,151800,247433610,11660,11660,11660,11660,1
|
|
20240719,151700,247421950,11660,11650,11660,11650,137
|
|
20240719,151600,245825890,11650,11650,11650,11650,290
|
|
20240719,151500,242447390,11650,11650,11650,11650,1
|
|
20240719,151400,242435740,11580,11590,11590,11570,181
|
|
20240719,151300,240341360,11570,11600,11600,11570,1400
|
|
20240719,151200,224123320,11590,11650,11650,11590,561
|
|
20240719,151100,217611390,11650,11650,11650,11650,1
|
|
20240719,151000,217599740,11620,11620,11620,11620,1
|
|
20240719,150900,217588120,11650,11650,11660,11650,77
|
|
20240719,150800,216691060,11660,11660,11660,11660,1
|
|
20240719,150700,216679400,11610,11610,11610,11610,0
|
|
20240719,150600,216679400,11610,11610,11610,11610,0
|
|
20240719,150500,216679400,11610,11610,11610,11610,0
|
|
20240719,150400,216679400,11610,11610,11610,11610,0
|
|
20240719,150300,216679400,11610,11620,11620,11610,129
|
|
20240719,150200,215181700,11610,11610,11610,11610,0
|
|
20240719,150100,215181700,11610,11620,11620,11610,30
|
|
20240719,150000,214833340,11610,11640,11640,11610,176
|
|
20240719,145900,212787750,11630,11630,11630,11630,0
|
|
20240719,145800,212787750,11630,11630,11630,11630,0
|
|
20240719,145700,212787750,11630,11650,11650,11630,88
|
|
20240719,145600,211763900,11660,11660,11660,11660,83
|
|
20240719,145500,210796120,11670,11670,11670,11670,1
|
|
20240719,145400,210784450,11650,11660,11660,11650,50
|
|
20240719,145300,210201460,11670,11670,11670,11670,1
|
|
20240719,145200,210189790,11670,11670,11670,11670,1
|
|
20240719,145100,210178120,11670,11660,11670,11660,25
|
|
20240719,145000,209886610,11660,11660,11660,11660,13
|
|
20240719,144900,209735030,11660,11660,11660,11660,0
|
|
20240719,144800,209735030,11660,11660,11660,11660,0
|
|
20240719,144700,209735030,11660,11660,11660,11660,0
|
|
20240719,144600,209735030,11660,11660,11660,11660,0
|
|
20240719,144500,209735030,11660,11660,11660,11660,0
|
|
20240719,144400,209735030,11660,11660,11660,11660,0
|
|
20240719,144300,209735030,11660,11660,11660,11660,1
|
|
20240719,144200,209723370,11660,11630,11660,11630,3
|
|
20240719,144100,209688450,11630,11630,11630,11630,1
|
|
20240719,144000,209676820,11630,11630,11630,11630,0
|
|
20240719,143900,209676820,11630,11630,11630,11630,0
|
|
20240719,143800,209676820,11630,11630,11630,11630,0
|
|
20240719,143700,209676820,11630,11630,11630,11630,0
|
|
20240719,143600,209676820,11630,11630,11630,11630,0
|
|
20240719,143500,209676820,11630,11630,11630,11630,1
|
|
20240719,143400,209665190,11630,11620,11630,11620,115
|
|
20240719,143300,208327860,11620,11620,11620,11620,1
|
|
20240719,143200,208316240,11620,11620,11620,11620,1
|
|
20240719,143100,208304620,11610,11610,11610,11610,0
|
|
20240719,143000,208304620,11610,11610,11610,11610,0
|
|
20240719,142900,208304620,11610,11610,11610,11610,2
|
|
20240719,142800,208281400,11610,11610,11610,11610,6
|
|
20240719,142700,208211740,11620,11620,11620,11620,0
|
|
20240719,142600,208211740,11620,11620,11620,11620,1
|
|
20240719,142500,208200120,11610,11610,11610,11610,46
|
|
20240719,142400,207666060,11620,11620,11620,11620,0
|
|
20240719,142300,207666060,11620,11610,11620,11610,12
|
|
20240719,142200,207526630,11620,11620,11620,11620,0
|
|
20240719,142100,207526630,11620,11620,11620,11620,1
|
|
20240719,142000,207515010,11620,11620,11620,11620,0
|
|
20240719,141900,207515010,11620,11610,11620,11610,4
|
|
20240719,141800,207468550,11620,11610,11620,11610,19
|
|
20240719,141700,207247950,11610,11610,11610,11610,0
|
|
20240719,141600,207247950,11610,11610,11610,11610,2
|
|
20240719,141500,207224730,11610,11610,11610,11610,0
|
|
20240719,141400,207224730,11610,11610,11610,11610,0
|
|
20240719,141300,207224730,11610,11610,11610,11610,1
|
|
20240719,141200,207213120,11600,11600,11610,11600,223
|
|
20240719,141100,204625110,11610,11610,11610,11610,0
|
|
20240719,141000,204625110,11610,11610,11610,11610,0
|
|
20240719,140900,204625110,11610,11610,11610,11610,0
|
|
20240719,140800,204625110,11610,11610,11610,11610,0
|
|
20240719,140700,204625110,11610,11610,11610,11610,49
|
|
20240719,140600,204056220,11600,11600,11600,11600,0
|
|
20240719,140500,204056220,11600,11600,11600,11600,0
|
|
20240719,140400,204056220,11600,11600,11600,11600,0
|
|
20240719,140300,204056220,11600,11600,11600,11600,0
|
|
20240719,140200,204056220,11600,11600,11600,11600,1
|
|
20240719,140100,204044620,11580,11580,11580,11580,0
|
|
20240719,140000,204044620,11580,11580,11580,11580,0
|
|
20240719,135900,204044620,11580,11580,11580,11580,0
|
|
20240719,135800,204044620,11580,11580,11580,11580,0
|
|
20240719,135700,204044620,11580,11580,11580,11580,0
|
|
20240719,135600,204044620,11580,11580,11580,11580,0
|
|
20240719,135500,204044620,11580,11580,11580,11580,0
|
|
20240719,135400,204044620,11580,11580,11580,11580,0
|
|
20240719,135300,204044620,11580,11580,11580,11580,0
|
|
20240719,135200,204044620,11580,11580,11580,11580,0
|
|
20240719,135100,204044620,11580,11580,11580,11580,0
|
|
20240719,135000,204044620,11580,11600,11600,11580,315
|
|
20240719,134900,200395920,11580,11580,11580,11580,0
|
|
20240719,134800,200395920,11580,11580,11580,11580,0
|
|
20240719,134700,200395920,11580,11580,11580,11580,1
|
|
20240719,134600,200384340,11570,11580,11580,11570,900
|
|
20240719,134500,189963330,11580,11590,11590,11580,110
|
|
20240719,134400,188689500,11590,11590,11590,11590,0
|
|
20240719,134300,188689500,11590,11620,11620,11590,520
|
|
20240719,134200,182662400,11620,11610,11620,11610,2483
|
|
20240719,134100,153834540,11600,11600,11600,11600,0
|
|
20240719,134000,153834540,11600,11600,11600,11600,14
|
|
20240719,133900,153672140,11600,11600,11600,11600,776
|
|
20240719,133800,144670540,11580,11580,11580,11580,0
|
|
20240719,133700,144670540,11580,11580,11580,11580,0
|
|
20240719,133600,144670540,11580,11580,11580,11580,0
|
|
20240719,133500,144670540,11580,11580,11580,11580,0
|
|
20240719,133400,144670540,11580,11580,11580,11580,0
|
|
20240719,133300,144670540,11580,11580,11580,11580,0
|
|
20240719,133200,144670540,11580,11580,11580,11580,0
|
|
20240719,133100,144670540,11580,11580,11580,11580,0
|
|
20240719,133000,144670540,11580,11590,11590,11580,277
|
|
20240719,132900,141460380,11590,11590,11590,11590,44
|
|
20240719,132800,140950420,11590,11590,11590,11580,80
|
|
20240719,132700,140023720,11590,11590,11590,11590,44
|
|
20240719,132600,139513760,11590,11590,11590,11590,114
|
|
20240719,132500,138192500,11590,11590,11590,11590,4
|
|
20240719,132400,138146140,11580,11580,11580,11580,185
|
|
20240719,132300,136003840,11590,11590,11590,11590,10
|
|
20240719,132200,135887940,11590,11590,11590,11590,0
|
|
20240719,132100,135887940,11590,11600,11600,11590,646
|
|
20240719,132000,128397800,11600,11600,11600,11600,0
|
|
20240719,131900,128397800,11600,11600,11600,11600,0
|
|
20240719,131800,128397800,11600,11600,11600,11600,0
|
|
20240719,131700,128397800,11600,11600,11600,11600,103
|
|
20240719,131600,127203000,11610,11610,11610,11610,0
|
|
20240719,131500,127203000,11610,11610,11610,11610,10
|
|
20240719,131400,127086900,11610,11610,11610,11610,2
|
|
20240719,131300,127063680,11590,11590,11590,11590,0
|
|
20240719,131200,127063680,11590,11590,11590,11590,0
|
|
20240719,131100,127063680,11590,11590,11590,11590,0
|
|
20240719,131000,127063680,11590,11590,11590,11590,0
|
|
20240719,130900,127063680,11590,11590,11590,11590,1
|
|
20240719,130800,127052090,11590,11590,11590,11590,0
|
|
20240719,130700,127052090,11590,11590,11590,11590,0
|
|
20240719,130600,127052090,11590,11590,11590,11590,0
|
|
20240719,130500,127052090,11590,11590,11590,11590,0
|
|
20240719,130400,127052090,11590,11590,11590,11590,130
|
|
20240719,130300,125545390,11590,11630,11630,11590,2794
|
|
20240719,130200,93100730,11630,11630,11630,11630,20
|
|
20240719,130100,92868130,11630,11630,11630,11630,0
|
|
20240719,130000,92868130,11630,11630,11630,11630,0
|
|
20240719,125900,92868130,11630,11630,11630,11630,0
|
|
20240719,125800,92868130,11630,11630,11630,11630,0
|
|
20240719,125700,92868130,11630,11630,11630,11630,0
|
|
20240719,125600,92868130,11630,11640,11640,11630,387
|
|
20240719,125500,88367280,11630,11630,11630,11630,0
|
|
20240719,125400,88367280,11630,11630,11630,11630,0
|
|
20240719,125300,88367280,11630,11630,11630,11630,0
|
|
20240719,125200,88367280,11630,11630,11630,11630,0
|
|
20240719,125100,88367280,11630,11630,11630,11630,0
|
|
20240719,125000,88367280,11630,11630,11630,11630,30
|
|
20240719,124900,88018380,11630,11640,11640,11630,156
|
|
20240719,124800,86204000,11670,11670,11670,11670,0
|
|
20240719,124700,86204000,11670,11670,11670,11670,0
|
|
20240719,124600,86204000,11670,11670,11670,11670,0
|
|
20240719,124500,86204000,11670,11670,11670,11670,1
|
|
20240719,124400,86192330,11630,11630,11630,11630,5
|
|
20240719,124300,86134180,11630,11630,11630,11630,0
|
|
20240719,124200,86134180,11630,11630,11630,11630,0
|
|
20240719,124100,86134180,11630,11630,11630,11630,0
|
|
20240719,124000,86134180,11630,11640,11640,11630,334
|
|
20240719,123900,82248760,11630,11630,11630,11630,0
|
|
20240719,123800,82248760,11630,11630,11630,11630,0
|
|
20240719,123700,82248760,11630,11630,11630,11630,114
|
|
20240719,123600,80922940,11630,11630,11630,11630,5
|
|
20240719,123500,80864790,11630,11640,11640,11630,250
|
|
20240719,123400,77957280,11670,11670,11670,11670,10
|
|
20240719,123300,77840580,11630,11630,11630,11630,0
|
|
20240719,123200,77840580,11630,11630,11630,11630,0
|
|
20240719,123100,77840580,11630,11630,11630,11630,0
|
|
20240719,123000,77840580,11630,11630,11630,11630,0
|
|
20240719,122900,77840580,11630,11650,11650,11630,1070
|
|
20240719,122800,65395710,11650,11650,11650,11650,0
|
|
20240719,122700,65395710,11650,11650,11650,11650,0
|
|
20240719,122600,65395710,11650,11650,11650,11650,0
|
|
20240719,122500,65395710,11650,11650,11650,11650,7
|
|
20240719,122400,65314160,11650,11650,11650,11650,2
|
|
20240719,122300,65290860,11650,11650,11650,11650,0
|
|
20240719,122200,65290860,11650,11650,11650,11650,1
|
|
20240719,122100,65279210,11650,11650,11650,11650,0
|
|
20240719,122000,65279210,11650,11650,11650,11650,0
|
|
20240719,121900,65279210,11650,11650,11650,11650,0
|
|
20240719,121800,65279210,11650,11650,11650,11650,57
|
|
20240719,121700,64615160,11650,11650,11650,11650,119
|
|
20240719,121600,63228810,11690,11690,11690,11690,0
|
|
20240719,121500,63228810,11690,11690,11690,11690,0
|
|
20240719,121400,63228810,11690,11690,11690,11690,0
|
|
20240719,121300,63228810,11690,11690,11690,11690,0
|
|
20240719,121200,63228810,11690,11690,11690,11690,0
|
|
20240719,121100,63228810,11690,11690,11690,11690,0
|
|
20240719,121000,63228810,11690,11690,11690,11690,0
|
|
20240719,120900,63228810,11690,11690,11690,11690,0
|
|
20240719,120800,63228810,11690,11680,11690,11680,9
|
|
20240719,120700,63123630,11680,11680,11680,11680,0
|
|
20240719,120600,63123630,11680,11680,11680,11680,0
|
|
20240719,120500,63123630,11680,11680,11680,11680,0
|
|
20240719,120400,63123630,11680,11680,11680,11680,0
|
|
20240719,120300,63123630,11680,11680,11680,11680,0
|
|
20240719,120200,63123630,11680,11680,11680,11680,0
|
|
20240719,120100,63123630,11680,11680,11680,11680,0
|
|
20240719,120000,63123630,11680,11680,11680,11680,0
|
|
20240719,115900,63123630,11680,11680,11680,11680,0
|
|
20240719,115800,63123630,11680,11680,11680,11680,0
|
|
20240719,115700,63123630,11680,11680,11680,11680,0
|
|
20240719,115600,63123630,11680,11680,11680,11680,0
|
|
20240719,115500,63123630,11680,11680,11680,11630,3
|
|
20240719,115400,63088640,11630,11640,11640,11630,99
|
|
20240719,115300,61936970,11680,11680,11680,11680,0
|
|
20240719,115200,61936970,11680,11680,11680,11680,0
|
|
20240719,115100,61936970,11680,11680,11680,11680,1
|
|
20240719,115000,61925290,11660,11660,11660,11660,0
|
|
20240719,114900,61925290,11660,11660,11660,11660,0
|
|
20240719,114800,61925290,11660,11650,11660,11650,231
|
|
20240719,114700,59234080,11630,11630,11630,11630,0
|
|
20240719,114600,59234080,11630,11630,11630,11630,0
|
|
20240719,114500,59234080,11630,11630,11630,11630,0
|
|
20240719,114400,59234080,11630,11640,11640,11630,213
|
|
20240719,114300,56756380,11650,11650,11650,11650,0
|
|
20240719,114200,56756380,11650,11650,11650,11650,0
|
|
20240719,114100,56756380,11650,11650,11650,11650,0
|
|
20240719,114000,56756380,11650,11650,11650,11650,0
|
|
20240719,113900,56756380,11650,11650,11650,11650,34
|
|
20240719,113800,56360280,11650,11650,11650,11650,0
|
|
20240719,113700,56360280,11650,11650,11650,11650,0
|
|
20240719,113600,56360280,11650,11650,11650,11650,1
|
|
20240719,113500,56348630,11660,11660,11660,11660,1
|
|
20240719,113400,56336970,11680,11680,11680,11680,0
|
|
20240719,113300,56336970,11680,11680,11680,11680,0
|
|
20240719,113200,56336970,11680,11680,11680,11680,0
|
|
20240719,113100,56336970,11680,11680,11680,11680,1
|
|
20240719,113000,56325290,11650,11650,11650,11650,0
|
|
20240719,112900,56325290,11650,11650,11650,11650,0
|
|
20240719,112800,56325290,11650,11650,11650,11650,0
|
|
20240719,112700,56325290,11650,11650,11650,11650,0
|
|
20240719,112600,56325290,11650,11650,11650,11650,0
|
|
20240719,112500,56325290,11650,11650,11650,11650,0
|
|
20240719,112400,56325290,11650,11650,11650,11650,0
|
|
20240719,112300,56325290,11650,11650,11650,11650,0
|
|
20240719,112200,56325290,11650,11650,11650,11650,0
|
|
20240719,112100,56325290,11650,11670,11670,11650,28
|
|
20240719,112000,55998840,11690,11690,11690,11690,0
|
|
20240719,111900,55998840,11690,11690,11690,11690,0
|
|
20240719,111800,55998840,11690,11690,11690,11690,0
|
|
20240719,111700,55998840,11690,11690,11690,11690,0
|
|
20240719,111600,55998840,11690,11690,11690,11690,8
|
|
20240719,111500,55905320,11690,11690,11690,11690,0
|
|
20240719,111400,55905320,11690,11690,11690,11690,0
|
|
20240719,111300,55905320,11690,11690,11690,11690,500
|
|
20240719,111200,50060320,11690,11690,11690,11690,0
|
|
20240719,111100,50060320,11690,11690,11690,11690,0
|
|
20240719,111000,50060320,11690,11690,11690,11690,0
|
|
20240719,110900,50060320,11690,11690,11690,11690,0
|
|
20240719,110800,50060320,11690,11690,11690,11690,0
|
|
20240719,110700,50060320,11690,11680,11690,11680,51
|
|
20240719,110600,49464150,11630,11630,11630,11630,0
|
|
20240719,110500,49464150,11630,11680,11680,11630,1693
|
|
20240719,110400,29755470,11690,11690,11690,11690,0
|
|
20240719,110300,29755470,11690,11690,11690,11690,0
|
|
20240719,110200,29755470,11690,11690,11690,11690,90
|
|
20240719,110100,28703370,11690,11690,11690,11690,2
|
|
20240719,110000,28679990,11690,11690,11690,11690,0
|
|
20240719,105900,28679990,11690,11690,11690,11690,1
|
|
20240719,105800,28668300,11690,11690,11690,11690,10
|
|
20240719,105700,28551400,11700,11700,11700,11700,2
|
|
20240719,105600,28528000,11740,11740,11740,11740,0
|
|
20240719,105500,28528000,11740,11740,11740,11740,0
|
|
20240719,105400,28528000,11740,11740,11740,11740,0
|
|
20240719,105300,28528000,11740,11740,11740,11740,0
|
|
20240719,105200,28528000,11740,11740,11740,11740,0
|
|
20240719,105100,28528000,11740,11740,11740,11740,0
|
|
20240719,105000,28528000,11740,11740,11740,11740,0
|
|
20240719,104900,28528000,11740,11740,11740,11740,0
|
|
20240719,104800,28528000,11740,11740,11740,11740,0
|
|
20240719,104700,28528000,11740,11740,11740,11740,0
|
|
20240719,104600,28528000,11740,11740,11740,11740,0
|
|
20240719,104500,28528000,11740,11740,11740,11730,101
|
|
20240719,104400,27342270,11730,11730,11730,11730,11
|
|
20240719,104300,27213240,11690,11690,11690,11690,0
|
|
20240719,104200,27213240,11690,11710,11710,11690,271
|
|
20240719,104100,24043240,11740,11740,11740,11740,4
|
|
20240719,104000,23996280,11740,11740,11740,11740,0
|
|
20240719,103900,23996280,11740,11740,11740,11740,0
|
|
20240719,103800,23996280,11740,11740,11740,11740,0
|
|
20240719,103700,23996280,11740,11740,11740,11740,0
|
|
20240719,103600,23996280,11740,11740,11740,11740,0
|
|
20240719,103500,23996280,11740,11740,11740,11740,0
|
|
20240719,103400,23996280,11740,11740,11740,11740,0
|
|
20240719,103300,23996280,11740,11740,11740,11740,0
|
|
20240719,103200,23996280,11740,11740,11740,11740,0
|
|
20240719,103100,23996280,11740,11740,11740,11740,0
|
|
20240719,103000,23996280,11740,11740,11740,11740,0
|
|
20240719,102900,23996280,11740,11740,11740,11740,10
|
|
20240719,102800,23878880,11740,11740,11740,11740,0
|
|
20240719,102700,23878880,11740,11740,11740,11740,0
|
|
20240719,102600,23878880,11740,11740,11740,11740,0
|
|
20240719,102500,23878880,11740,11740,11740,11740,2
|
|
20240719,102400,23855400,11740,11740,11740,11740,0
|
|
20240719,102300,23855400,11740,11740,11740,11740,0
|
|
20240719,102200,23855400,11740,11740,11740,11740,0
|
|
20240719,102100,23855400,11740,11740,11740,11740,0
|
|
20240719,102000,23855400,11740,11740,11740,11740,0
|
|
20240719,101900,23855400,11740,11740,11740,11740,1
|
|
20240719,101800,23843660,11740,11740,11740,11740,0
|
|
20240719,101700,23843660,11740,11740,11740,11740,0
|
|
20240719,101600,23843660,11740,11740,11740,11740,0
|
|
20240719,101500,23843660,11740,11740,11740,11740,0
|
|
20240719,101400,23843660,11740,11740,11740,11740,0
|
|
20240719,101300,23843660,11740,11740,11740,11740,0
|
|
20240719,101200,23843660,11740,11740,11740,11740,0
|
|
20240719,101100,23843660,11740,11740,11740,11740,0
|
|
20240719,101000,23843660,11740,11740,11740,11740,0
|
|
20240719,100900,23843660,11740,11740,11740,11740,0
|
|
20240719,100800,23843660,11740,11740,11740,11740,0
|
|
20240719,100700,23843660,11740,11740,11740,11740,1
|
|
20240719,100600,23831920,11740,11710,11740,11700,70
|
|
20240719,100500,23012780,11740,11740,11740,11740,0
|
|
20240719,100400,23012780,11740,11730,11740,11730,2
|
|
20240719,100300,22989310,11740,11720,11740,11720,120
|
|
20240719,100200,21582890,11720,11720,11720,11720,1
|
|
20240719,100100,21571170,11720,11710,11720,11700,4
|
|
20240719,100000,21524320,11720,11720,11720,11720,1
|
|
20240719,095900,21512600,11720,11720,11720,11720,1
|
|
20240719,095800,21500880,11720,11720,11720,11720,9
|
|
20240719,095700,21395400,11700,11700,11700,11700,25
|
|
20240719,095600,21102900,11700,11700,11700,11700,0
|
|
20240719,095500,21102900,11700,11700,11700,11700,0
|
|
20240719,095400,21102900,11700,11700,11700,11700,0
|
|
20240719,095300,21102900,11700,11700,11700,11700,0
|
|
20240719,095200,21102900,11700,11700,11700,11700,0
|
|
20240719,095100,21102900,11700,11700,11700,11700,0
|
|
20240719,095000,21102900,11700,11700,11700,11700,1
|
|
20240719,094900,21091200,11690,11700,11700,11690,9
|
|
20240719,094800,20985940,11690,11690,11690,11690,5
|
|
20240719,094700,20927490,11690,11690,11690,11690,0
|
|
20240719,094600,20927490,11690,11690,11690,11690,11
|
|
20240719,094500,20798900,11690,11690,11690,11690,0
|
|
20240719,094400,20798900,11690,11690,11690,11690,1
|
|
20240719,094300,20787210,11640,11640,11640,11640,1
|
|
20240719,094200,20775570,11690,11640,11690,11640,2
|
|
20240719,094100,20752240,11690,11690,11690,11690,2
|
|
20240719,094000,20728860,11690,11690,11690,11690,0
|
|
20240719,093900,20728860,11690,11640,11690,11630,88
|
|
20240719,093800,19705350,11630,11660,11660,11630,253
|
|
20240719,093700,16759410,11700,11700,11700,11700,0
|
|
20240719,093600,16759410,11700,11700,11700,11700,1
|
|
20240719,093500,16747710,11670,11670,11670,11670,1
|
|
20240719,093400,16736040,11670,11670,11670,11670,3
|
|
20240719,093300,16701030,11690,11690,11690,11690,0
|
|
20240719,093200,16701030,11690,11690,11690,11690,256
|
|
20240719,093100,13708390,11690,11690,11690,11690,1
|
|
20240719,093000,13696700,11690,11690,11690,11690,94
|
|
20240719,092900,12597840,11690,11690,11690,11690,11
|
|
20240719,092800,12469250,11690,11690,11690,11690,6
|
|
20240719,092700,12399110,11700,11700,11700,11700,9
|
|
20240719,092600,12293810,11700,11700,11700,11700,2
|
|
20240719,092500,12270410,11640,11640,11640,11640,130
|
|
20240719,092400,10757210,11640,11650,11650,11640,42
|
|
20240719,092300,10268070,11630,11720,11720,11620,485
|
|
20240719,092200,4616300,11760,11760,11760,11760,0
|
|
20240719,092100,4616300,11760,11760,11760,11760,1
|
|
20240719,092000,4604540,11710,11710,11710,11710,1
|
|
20240719,091900,4592830,11710,11710,11710,11710,0
|
|
20240719,091800,4592830,11710,11710,11710,11710,0
|
|
20240719,091700,4592830,11710,11720,11720,11710,314
|
|
20240719,091600,915870,11770,11770,11770,11770,0
|
|
20240719,091500,915870,11770,11770,11770,11770,1
|
|
20240719,091400,904100,11780,11780,11780,11780,0
|
|
20240719,091300,904100,11780,11780,11780,11780,1
|
|
20240719,091200,892320,11710,11710,11710,11710,0
|
|
20240719,091100,892320,11710,11710,11710,11710,0
|
|
20240719,091000,892320,11710,11710,11710,11710,0
|
|
20240719,090900,892320,11710,11710,11710,11710,0
|
|
20240719,090800,892320,11710,11710,11710,11710,1
|
|
20240719,090700,880610,11710,11710,11710,11710,5
|
|
20240719,090600,822060,11780,11780,11780,11780,0
|
|
20240719,090500,822060,11780,11780,11780,11780,0
|
|
20240719,090400,822060,11780,11780,11780,11780,1
|
|
20240719,090300,810280,11790,11790,11790,11790,0
|
|
20240719,090200,810280,11790,11720,11790,11650,35
|
|
20240719,090100,400860,11790,11790,11790,11790,0
|
|
20240719,090000,400860,11790,11790,11790,11790,34
|