588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184500,53835020,6220,6220,6220,6220,69
|
|
20240719,184400,53835020,6220,6220,6220,6220,0
|
|
20240719,184300,53835020,6220,6220,6220,6220,0
|
|
20240719,184200,53835020,6220,6220,6220,6220,0
|
|
20240719,184100,53835020,6220,6220,6220,6220,0
|
|
20240719,184000,53835020,6220,6220,6220,6220,0
|
|
20240719,183900,53835020,6220,6220,6220,6220,0
|
|
20240719,183800,53835020,6220,6220,6220,6220,0
|
|
20240719,183700,53835020,6220,6220,6220,6220,0
|
|
20240719,183600,53835020,6220,6220,6220,6220,0
|
|
20240719,183500,53835020,6220,6220,6220,6220,0
|
|
20240719,183400,53835020,6220,6220,6220,6220,0
|
|
20240719,183300,53835020,6220,6220,6220,6220,0
|
|
20240719,183200,53835020,6220,6220,6220,6220,0
|
|
20240719,183100,53835020,6220,6220,6220,6220,0
|
|
20240719,183000,53835020,6220,6220,6220,6220,0
|
|
20240719,182900,53835020,6220,6220,6220,6220,0
|
|
20240719,182800,53835020,6220,6220,6220,6220,0
|
|
20240719,182700,53835020,6220,6220,6220,6220,0
|
|
20240719,182600,53835020,6220,6220,6220,6220,0
|
|
20240719,182500,53835020,6220,6220,6220,6220,0
|
|
20240719,182400,53835020,6220,6220,6220,6220,0
|
|
20240719,182300,53835020,6220,6220,6220,6220,0
|
|
20240719,182200,53835020,6220,6220,6220,6220,0
|
|
20240719,182100,53835020,6220,6220,6220,6220,0
|
|
20240719,182000,53835020,6220,6220,6220,6220,0
|
|
20240719,181900,53835020,6220,6220,6220,6220,0
|
|
20240719,181800,53835020,6220,6220,6220,6220,0
|
|
20240719,181700,53835020,6220,6220,6220,6220,0
|
|
20240719,181600,53835020,6220,6220,6220,6220,0
|
|
20240719,181500,53835020,6220,6220,6220,6220,69
|
|
20240719,181400,53835020,6220,6220,6220,6220,0
|
|
20240719,181300,53835020,6220,6220,6220,6220,0
|
|
20240719,181200,53835020,6220,6220,6220,6220,0
|
|
20240719,181100,53835020,6220,6220,6220,6220,0
|
|
20240719,181000,53835020,6220,6220,6220,6220,0
|
|
20240719,180900,53835020,6220,6220,6220,6220,0
|
|
20240719,180800,53835020,6220,6220,6220,6220,0
|
|
20240719,180700,53835020,6220,6220,6220,6220,0
|
|
20240719,180600,53835020,6220,6220,6220,6220,0
|
|
20240719,180500,53835020,6220,6220,6220,6220,0
|
|
20240719,180400,53835020,6220,6220,6220,6220,0
|
|
20240719,180300,53835020,6220,6220,6220,6220,0
|
|
20240719,180200,53835020,6220,6220,6220,6220,0
|
|
20240719,180100,53835020,6220,6220,6220,6220,0
|
|
20240719,180000,53835020,6220,6220,6220,6220,0
|
|
20240719,175900,53835020,6220,6220,6220,6220,0
|
|
20240719,175800,53835020,6220,6220,6220,6220,0
|
|
20240719,175700,53835020,6220,6220,6220,6220,0
|
|
20240719,175600,53835020,6220,6220,6220,6220,0
|
|
20240719,175500,53835020,6220,6220,6220,6220,0
|
|
20240719,175400,53835020,6220,6220,6220,6220,0
|
|
20240719,175300,53835020,6220,6220,6220,6220,0
|
|
20240719,175200,53835020,6220,6220,6220,6220,0
|
|
20240719,175100,53835020,6220,6220,6220,6220,0
|
|
20240719,175000,53835020,6220,6220,6220,6220,0
|
|
20240719,174900,53835020,6220,6220,6220,6220,0
|
|
20240719,174800,53835020,6220,6220,6220,6220,0
|
|
20240719,174700,53835020,6220,6220,6220,6220,0
|
|
20240719,174600,53835020,6220,6220,6220,6220,0
|
|
20240719,174500,53835020,6220,6220,6220,6220,69
|
|
20240719,174400,53835020,6220,6220,6220,6220,0
|
|
20240719,174300,53835020,6220,6220,6220,6220,0
|
|
20240719,174200,53835020,6220,6220,6220,6220,0
|
|
20240719,174100,53835020,6220,6220,6220,6220,0
|
|
20240719,174000,53835020,6220,6220,6220,6220,0
|
|
20240719,173900,53835020,6220,6220,6220,6220,0
|
|
20240719,173800,53835020,6220,6220,6220,6220,0
|
|
20240719,173700,53835020,6220,6220,6220,6220,0
|
|
20240719,173600,53835020,6220,6220,6220,6220,0
|
|
20240719,173500,53835020,6220,6220,6220,6220,0
|
|
20240719,173400,53835020,6220,6220,6220,6220,0
|
|
20240719,173300,53835020,6220,6220,6220,6220,0
|
|
20240719,173200,53835020,6220,6220,6220,6220,0
|
|
20240719,173100,53835020,6220,6220,6220,6220,0
|
|
20240719,173000,53835020,6220,6220,6220,6220,0
|
|
20240719,172900,53835020,6220,6220,6220,6220,0
|
|
20240719,172800,53835020,6220,6220,6220,6220,0
|
|
20240719,172700,53835020,6220,6220,6220,6220,0
|
|
20240719,172600,53835020,6220,6220,6220,6220,0
|
|
20240719,172500,53835020,6220,6220,6220,6220,0
|
|
20240719,172400,53835020,6220,6220,6220,6220,0
|
|
20240719,172300,53835020,6220,6220,6220,6220,0
|
|
20240719,172200,53835020,6220,6220,6220,6220,0
|
|
20240719,172100,53835020,6220,6220,6220,6220,0
|
|
20240719,172000,53835020,6220,6220,6220,6220,0
|
|
20240719,171900,53835020,6220,6220,6220,6220,0
|
|
20240719,171800,53835020,6220,6220,6220,6220,0
|
|
20240719,171700,53835020,6220,6220,6220,6220,0
|
|
20240719,171600,53835020,6220,6220,6220,6220,0
|
|
20240719,171500,53835020,6220,6220,6220,6220,69
|
|
20240719,171400,53835020,6220,6220,6220,6220,0
|
|
20240719,171300,53835020,6220,6220,6220,6220,0
|
|
20240719,171200,53835020,6220,6220,6220,6220,0
|
|
20240719,171100,53835020,6220,6220,6220,6220,0
|
|
20240719,171000,53835020,6220,6220,6220,6220,0
|
|
20240719,170900,53835020,6220,6220,6220,6220,0
|
|
20240719,170800,53835020,6220,6220,6220,6220,0
|
|
20240719,170700,53835020,6220,6220,6220,6220,0
|
|
20240719,170600,53835020,6220,6220,6220,6220,0
|
|
20240719,170500,53835020,6220,6220,6220,6220,0
|
|
20240719,170400,53835020,6220,6220,6220,6220,0
|
|
20240719,170300,53835020,6220,6220,6220,6220,0
|
|
20240719,170200,53835020,6220,6220,6220,6220,0
|
|
20240719,170100,53835020,6220,6220,6220,6220,0
|
|
20240719,170000,53835020,6220,6220,6220,6220,0
|
|
20240719,165900,53835020,6220,6220,6220,6220,0
|
|
20240719,165800,53835020,6220,6220,6220,6220,0
|
|
20240719,165700,53835020,6220,6220,6220,6220,0
|
|
20240719,165600,53835020,6220,6220,6220,6220,0
|
|
20240719,165500,53835020,6220,6220,6220,6220,0
|
|
20240719,165400,53835020,6220,6220,6220,6220,0
|
|
20240719,165300,53835020,6220,6220,6220,6220,0
|
|
20240719,165200,53835020,6220,6220,6220,6220,0
|
|
20240719,165100,53835020,6220,6220,6220,6220,0
|
|
20240719,165000,53835020,6220,6220,6220,6220,0
|
|
20240719,164900,53835020,6220,6220,6220,6220,0
|
|
20240719,164800,53835020,6220,6220,6220,6220,0
|
|
20240719,164700,53835020,6220,6220,6220,6220,0
|
|
20240719,164600,53835020,6220,6220,6220,6220,0
|
|
20240719,164500,53835020,6220,6220,6220,6220,69
|
|
20240719,164400,53835020,6220,6220,6220,6220,0
|
|
20240719,164300,53835020,6220,6220,6220,6220,0
|
|
20240719,164200,53835020,6220,6220,6220,6220,0
|
|
20240719,164100,53835020,6220,6220,6220,6220,0
|
|
20240719,164000,53835020,6220,6220,6220,6220,0
|
|
20240719,163900,53835020,6220,6220,6220,6220,0
|
|
20240719,163800,53835020,6220,6220,6220,6220,0
|
|
20240719,163700,53835020,6220,6220,6220,6220,0
|
|
20240719,163600,53835020,6220,6220,6220,6220,0
|
|
20240719,163500,53835020,6220,6220,6220,6220,0
|
|
20240719,163400,53835020,6220,6220,6220,6220,0
|
|
20240719,163300,53835020,6220,6220,6220,6220,0
|
|
20240719,163200,53835020,6220,6220,6220,6220,0
|
|
20240719,163100,53835020,6220,6220,6220,6220,0
|
|
20240719,163000,53835020,6220,6220,6220,6220,0
|
|
20240719,162900,53835020,6220,6220,6220,6220,0
|
|
20240719,162800,53835020,6220,6220,6220,6220,0
|
|
20240719,162700,53835020,6220,6220,6220,6220,0
|
|
20240719,162600,53835020,6220,6220,6220,6220,0
|
|
20240719,162500,53835020,6220,6220,6220,6220,0
|
|
20240719,162400,53835020,6220,6220,6220,6220,0
|
|
20240719,162300,53835020,6220,6220,6220,6220,0
|
|
20240719,162200,53835020,6220,6220,6220,6220,0
|
|
20240719,162100,53835020,6220,6220,6220,6220,0
|
|
20240719,162000,53835020,6220,6220,6220,6220,0
|
|
20240719,161900,53835020,6220,6220,6220,6220,0
|
|
20240719,161800,53835020,6220,6220,6220,6220,0
|
|
20240719,161700,53835020,6220,6220,6220,6220,0
|
|
20240719,161600,53835020,6220,6220,6220,6220,0
|
|
20240719,161500,53835020,6220,6220,6220,6220,69
|
|
20240719,161400,53835020,6220,6220,6220,6220,0
|
|
20240719,161300,53835020,6220,6220,6220,6220,0
|
|
20240719,161200,53835020,6220,6220,6220,6220,0
|
|
20240719,161100,53835020,6220,6220,6220,6220,0
|
|
20240719,161000,53835020,6220,6220,6220,6220,0
|
|
20240719,160900,53835020,6220,6220,6220,6220,0
|
|
20240719,160800,53835020,6220,6220,6220,6220,0
|
|
20240719,160700,53835020,6220,6220,6220,6220,0
|
|
20240719,160600,53835020,6220,6220,6220,6220,0
|
|
20240719,160500,53835020,6220,6220,6220,6220,0
|
|
20240719,160400,53835020,6220,6220,6220,6220,0
|
|
20240719,160300,53835020,6220,6220,6220,6220,0
|
|
20240719,160200,53835020,6220,6220,6220,6220,0
|
|
20240719,160100,53835020,6220,6220,6220,6220,0
|
|
20240719,160000,53835020,6220,6220,6220,6220,0
|
|
20240719,155900,53835020,6220,6220,6220,6220,0
|
|
20240719,155800,53835020,6220,6220,6220,6220,0
|
|
20240719,155700,53835020,6220,6220,6220,6220,0
|
|
20240719,155600,53835020,6220,6220,6220,6220,0
|
|
20240719,155500,53835020,6220,6220,6220,6220,0
|
|
20240719,155400,53835020,6220,6220,6220,6220,0
|
|
20240719,155300,53835020,6220,6220,6220,6220,0
|
|
20240719,155200,53835020,6220,6220,6220,6220,0
|
|
20240719,155100,53835020,6220,6220,6220,6220,0
|
|
20240719,155000,53835020,6220,6220,6220,6220,0
|
|
20240719,154900,53835020,6220,6220,6220,6220,0
|
|
20240719,154800,53835020,6220,6220,6220,6220,0
|
|
20240719,154700,53835020,6220,6220,6220,6220,0
|
|
20240719,154600,53835020,6220,6220,6220,6220,0
|
|
20240719,154500,53835020,6220,6220,6220,6220,69
|
|
20240719,154400,53835020,6220,6220,6220,6220,0
|
|
20240719,154300,53835020,6220,6220,6220,6220,0
|
|
20240719,154200,53835020,6220,6220,6220,6220,0
|
|
20240719,154100,53835020,6220,6220,6220,6220,0
|
|
20240719,154000,53835020,6220,6220,6220,6220,0
|
|
20240719,153900,53835020,6220,6220,6220,6220,0
|
|
20240719,153800,53835020,6220,6220,6220,6220,0
|
|
20240719,153700,53835020,6220,6220,6220,6220,0
|
|
20240719,153600,53835020,6220,6220,6220,6220,0
|
|
20240719,153500,53835020,6220,6220,6220,6220,0
|
|
20240719,153400,53835020,6220,6220,6220,6220,0
|
|
20240719,153300,53835020,6220,6220,6220,6220,0
|
|
20240719,153200,53835020,6220,6220,6220,6220,0
|
|
20240719,153100,53835020,6220,6220,6220,6220,0
|
|
20240719,153000,53835020,6220,6220,6220,6220,69
|
|
20240719,152900,53405840,6210,6210,6210,6210,0
|
|
20240719,152800,53405840,6210,6210,6210,6210,0
|
|
20240719,152700,53405840,6210,6210,6210,6210,0
|
|
20240719,152600,53405840,6210,6210,6210,6210,0
|
|
20240719,152500,53405840,6210,6210,6210,6210,0
|
|
20240719,152400,53405840,6210,6210,6210,6210,0
|
|
20240719,152300,53405840,6210,6210,6210,6210,0
|
|
20240719,152200,53405840,6210,6210,6210,6210,0
|
|
20240719,152100,53405840,6210,6210,6210,6210,0
|
|
20240719,152000,53405840,6210,6210,6210,6210,0
|
|
20240719,151900,53405840,6210,6210,6210,6210,0
|
|
20240719,151800,53405840,6210,6210,6210,6210,0
|
|
20240719,151700,53405840,6210,6210,6210,6210,0
|
|
20240719,151600,53405840,6210,6210,6210,6210,0
|
|
20240719,151500,53405840,6210,6210,6210,6210,0
|
|
20240719,151400,53405840,6210,6210,6210,6210,0
|
|
20240719,151300,53405840,6210,6210,6210,6210,0
|
|
20240719,151200,53405840,6210,6210,6210,6210,0
|
|
20240719,151100,53405840,6210,6210,6210,6210,0
|
|
20240719,151000,53405840,6210,6210,6210,6210,0
|
|
20240719,150900,53405840,6210,6210,6210,6210,0
|
|
20240719,150800,53405840,6210,6210,6210,6210,0
|
|
20240719,150700,53405840,6210,6210,6210,6210,0
|
|
20240719,150600,53405840,6210,6210,6210,6210,0
|
|
20240719,150500,53405840,6210,6210,6210,6210,0
|
|
20240719,150400,53405840,6210,6210,6210,6210,1
|
|
20240719,150300,53399630,6200,6200,6200,6200,0
|
|
20240719,150200,53399630,6200,6200,6200,6200,0
|
|
20240719,150100,53399630,6200,6200,6200,6200,0
|
|
20240719,150000,53399630,6200,6200,6200,6200,0
|
|
20240719,145900,53399630,6200,6200,6200,6200,2
|
|
20240719,145800,53387230,6200,6200,6200,6200,1
|
|
20240719,145700,53381030,6200,6200,6200,6200,1
|
|
20240719,145600,53374830,6190,6210,6210,6190,193
|
|
20240719,145500,52180080,6220,6220,6220,6220,0
|
|
20240719,145400,52180080,6220,6220,6220,6220,0
|
|
20240719,145300,52180080,6220,6220,6220,6220,0
|
|
20240719,145200,52180080,6220,6220,6220,6220,1
|
|
20240719,145100,52173860,6210,6200,6210,6200,184
|
|
20240719,145000,51032860,6200,6200,6200,6200,0
|
|
20240719,144900,51032860,6200,6200,6200,6200,0
|
|
20240719,144800,51032860,6200,6200,6200,6200,0
|
|
20240719,144700,51032860,6200,6200,6200,6200,0
|
|
20240719,144600,51032860,6200,6200,6200,6200,50
|
|
20240719,144500,50722860,6190,6190,6190,6190,0
|
|
20240719,144400,50722860,6190,6190,6190,6190,0
|
|
20240719,144300,50722860,6190,6220,6220,6190,600
|
|
20240719,144200,47004850,6220,6220,6220,6220,0
|
|
20240719,144100,47004850,6220,6220,6220,6220,1
|
|
20240719,144000,46998630,6200,6200,6200,6200,0
|
|
20240719,143900,46998630,6200,6200,6200,6200,0
|
|
20240719,143800,46998630,6200,6210,6220,6200,289
|
|
20240719,143700,45206530,6200,6200,6200,6200,54
|
|
20240719,143600,44871730,6200,6200,6200,6200,0
|
|
20240719,143500,44871730,6200,6200,6200,6200,0
|
|
20240719,143400,44871730,6200,6200,6200,6200,0
|
|
20240719,143300,44871730,6200,6200,6200,6200,0
|
|
20240719,143200,44871730,6200,6200,6200,6200,0
|
|
20240719,143100,44871730,6200,6200,6200,6200,0
|
|
20240719,143000,44871730,6200,6200,6200,6200,10
|
|
20240719,142900,44809730,6190,6190,6190,6190,0
|
|
20240719,142800,44809730,6190,6190,6190,6190,10
|
|
20240719,142700,44747830,6190,6170,6190,6170,61
|
|
20240719,142600,44371010,6170,6170,6170,6170,0
|
|
20240719,142500,44371010,6170,6170,6170,6170,0
|
|
20240719,142400,44371010,6170,6170,6170,6170,10
|
|
20240719,142300,44309310,6170,6170,6170,6170,12
|
|
20240719,142200,44235270,6160,6150,6160,6150,50
|
|
20240719,142100,43927730,6150,6150,6150,6150,0
|
|
20240719,142000,43927730,6150,6150,6150,6150,20
|
|
20240719,141900,43804730,6130,6150,6150,6130,126
|
|
20240719,141800,43031770,6150,6150,6150,6150,0
|
|
20240719,141700,43031770,6150,6150,6150,6150,0
|
|
20240719,141600,43031770,6150,6150,6150,6150,20
|
|
20240719,141500,42908770,6150,6150,6150,6150,0
|
|
20240719,141400,42908770,6150,6150,6150,6150,0
|
|
20240719,141300,42908770,6150,6150,6150,6150,0
|
|
20240719,141200,42908770,6150,6150,6150,6150,0
|
|
20240719,141100,42908770,6150,6150,6150,6150,0
|
|
20240719,141000,42908770,6150,6150,6150,6150,0
|
|
20240719,140900,42908770,6150,6150,6150,6150,20
|
|
20240719,140800,42785770,6150,6150,6150,6150,0
|
|
20240719,140700,42785770,6150,6150,6150,6150,0
|
|
20240719,140600,42785770,6150,6150,6150,6150,0
|
|
20240719,140500,42785770,6150,6150,6150,6150,0
|
|
20240719,140400,42785770,6150,6150,6150,6150,10
|
|
20240719,140300,42724270,6150,6150,6150,6150,60
|
|
20240719,140200,42355270,6150,6150,6150,6150,0
|
|
20240719,140100,42355270,6150,6150,6150,6150,0
|
|
20240719,140000,42355270,6150,6150,6150,6150,0
|
|
20240719,135900,42355270,6150,6150,6150,6150,0
|
|
20240719,135800,42355270,6150,6150,6150,6150,0
|
|
20240719,135700,42355270,6150,6150,6150,6150,0
|
|
20240719,135600,42355270,6150,6150,6150,6150,0
|
|
20240719,135500,42355270,6150,6150,6150,6150,0
|
|
20240719,135400,42355270,6150,6150,6150,6150,0
|
|
20240719,135300,42355270,6150,6150,6150,6150,0
|
|
20240719,135200,42355270,6150,6150,6150,6150,0
|
|
20240719,135100,42355270,6150,6150,6150,6150,115
|
|
20240719,135000,41648020,6160,6160,6160,6160,0
|
|
20240719,134900,41648020,6160,6160,6160,6160,0
|
|
20240719,134800,41648020,6160,6160,6160,6160,0
|
|
20240719,134700,41648020,6160,6160,6160,6160,0
|
|
20240719,134600,41648020,6160,6160,6160,6160,0
|
|
20240719,134500,41648020,6160,6160,6160,6160,5
|
|
20240719,134400,41617220,6160,6160,6160,6160,0
|
|
20240719,134300,41617220,6160,6160,6160,6160,0
|
|
20240719,134200,41617220,6160,6160,6160,6160,0
|
|
20240719,134100,41617220,6160,6160,6160,6160,0
|
|
20240719,134000,41617220,6160,6160,6160,6160,10
|
|
20240719,133900,41555620,6150,6150,6150,6150,0
|
|
20240719,133800,41555620,6150,6150,6150,6150,42
|
|
20240719,133700,41297320,6140,6140,6140,6140,40
|
|
20240719,133600,41051720,6130,6120,6130,6120,140
|
|
20240719,133500,40194520,6120,6120,6120,6120,0
|
|
20240719,133400,40194520,6120,6120,6120,6120,0
|
|
20240719,133300,40194520,6120,6120,6120,6120,0
|
|
20240719,133200,40194520,6120,6120,6120,6120,4
|
|
20240719,133100,40170040,6120,6120,6120,6120,0
|
|
20240719,133000,40170040,6120,6120,6120,6120,0
|
|
20240719,132900,40170040,6120,6120,6120,6120,50
|
|
20240719,132800,39864040,6100,6100,6100,6100,0
|
|
20240719,132700,39864040,6100,6140,6140,6100,2901
|
|
20240719,132600,22116590,6150,6160,6160,6150,577
|
|
20240719,132500,18565890,6170,6170,6170,6170,51
|
|
20240719,132400,18251220,6170,6170,6170,6170,0
|
|
20240719,132300,18251220,6170,6170,6170,6170,0
|
|
20240719,132200,18251220,6170,6170,6170,6170,44
|
|
20240719,132100,17979740,6170,6170,6170,6170,0
|
|
20240719,132000,17979740,6170,6170,6170,6170,73
|
|
20240719,131900,17529330,6170,6170,6170,6170,0
|
|
20240719,131800,17529330,6170,6170,6170,6170,2
|
|
20240719,131700,17516990,6170,6170,6170,6170,0
|
|
20240719,131600,17516990,6170,6170,6170,6170,0
|
|
20240719,131500,17516990,6170,6170,6170,6170,0
|
|
20240719,131400,17516990,6170,6170,6170,6170,0
|
|
20240719,131300,17516990,6170,6170,6170,6170,0
|
|
20240719,131200,17516990,6170,6180,6180,6170,429
|
|
20240719,131100,14869950,6190,6190,6190,6190,0
|
|
20240719,131000,14869950,6190,6190,6190,6190,47
|
|
20240719,130900,14579020,6180,6180,6180,6180,0
|
|
20240719,130800,14579020,6180,6180,6180,6180,0
|
|
20240719,130700,14579020,6180,6180,6180,6180,0
|
|
20240719,130600,14579020,6180,6180,6180,6180,0
|
|
20240719,130500,14579020,6180,6180,6180,6180,0
|
|
20240719,130400,14579020,6180,6180,6180,6180,0
|
|
20240719,130300,14579020,6180,6180,6180,6180,138
|
|
20240719,130200,13726180,6180,6180,6180,6180,0
|
|
20240719,130100,13726180,6180,6180,6180,6180,0
|
|
20240719,130000,13726180,6180,6180,6180,6180,0
|
|
20240719,125900,13726180,6180,6180,6180,6180,0
|
|
20240719,125800,13726180,6180,6180,6180,6180,0
|
|
20240719,125700,13726180,6180,6180,6180,6180,0
|
|
20240719,125600,13726180,6180,6180,6180,6180,0
|
|
20240719,125500,13726180,6180,6180,6180,6180,0
|
|
20240719,125400,13726180,6180,6180,6180,6180,0
|
|
20240719,125300,13726180,6180,6180,6180,6180,0
|
|
20240719,125200,13726180,6180,6180,6180,6180,0
|
|
20240719,125100,13726180,6180,6180,6180,6180,0
|
|
20240719,125000,13726180,6180,6180,6180,6180,0
|
|
20240719,124900,13726180,6180,6180,6180,6180,0
|
|
20240719,124800,13726180,6180,6180,6180,6180,0
|
|
20240719,124700,13726180,6180,6180,6180,6180,0
|
|
20240719,124600,13726180,6180,6180,6180,6180,0
|
|
20240719,124500,13726180,6180,6180,6180,6180,0
|
|
20240719,124400,13726180,6180,6180,6180,6180,0
|
|
20240719,124300,13726180,6180,6180,6180,6180,0
|
|
20240719,124200,13726180,6180,6180,6180,6180,0
|
|
20240719,124100,13726180,6180,6180,6180,6180,0
|
|
20240719,124000,13726180,6180,6180,6180,6180,0
|
|
20240719,123900,13726180,6180,6180,6180,6180,0
|
|
20240719,123800,13726180,6180,6180,6180,6180,0
|
|
20240719,123700,13726180,6180,6180,6180,6180,0
|
|
20240719,123600,13726180,6180,6180,6180,6180,0
|
|
20240719,123500,13726180,6180,6180,6180,6180,0
|
|
20240719,123400,13726180,6180,6180,6180,6180,0
|
|
20240719,123300,13726180,6180,6180,6180,6180,0
|
|
20240719,123200,13726180,6180,6180,6180,6180,0
|
|
20240719,123100,13726180,6180,6180,6180,6180,0
|
|
20240719,123000,13726180,6180,6180,6180,6180,0
|
|
20240719,122900,13726180,6180,6180,6180,6180,0
|
|
20240719,122800,13726180,6180,6180,6180,6180,0
|
|
20240719,122700,13726180,6180,6180,6180,6180,0
|
|
20240719,122600,13726180,6180,6180,6180,6180,0
|
|
20240719,122500,13726180,6180,6180,6180,6180,0
|
|
20240719,122400,13726180,6180,6180,6180,6180,0
|
|
20240719,122300,13726180,6180,6180,6180,6180,0
|
|
20240719,122200,13726180,6180,6180,6180,6180,0
|
|
20240719,122100,13726180,6180,6180,6180,6180,0
|
|
20240719,122000,13726180,6180,6180,6180,6180,0
|
|
20240719,121900,13726180,6180,6180,6180,6180,0
|
|
20240719,121800,13726180,6180,6180,6180,6180,0
|
|
20240719,121700,13726180,6180,6180,6180,6180,0
|
|
20240719,121600,13726180,6180,6180,6180,6180,0
|
|
20240719,121500,13726180,6180,6180,6180,6180,0
|
|
20240719,121400,13726180,6180,6180,6180,6180,0
|
|
20240719,121300,13726180,6180,6180,6180,6180,0
|
|
20240719,121200,13726180,6180,6180,6180,6180,0
|
|
20240719,121100,13726180,6180,6180,6180,6180,0
|
|
20240719,121000,13726180,6180,6180,6180,6180,0
|
|
20240719,120900,13726180,6180,6180,6180,6180,0
|
|
20240719,120800,13726180,6180,6180,6180,6180,0
|
|
20240719,120700,13726180,6180,6180,6180,6180,0
|
|
20240719,120600,13726180,6180,6180,6180,6180,0
|
|
20240719,120500,13726180,6180,6180,6180,6180,0
|
|
20240719,120400,13726180,6180,6180,6180,6180,0
|
|
20240719,120300,13726180,6180,6180,6180,6180,0
|
|
20240719,120200,13726180,6180,6180,6180,6180,0
|
|
20240719,120100,13726180,6180,6180,6180,6180,0
|
|
20240719,120000,13726180,6180,6180,6180,6180,0
|
|
20240719,115900,13726180,6180,6180,6180,6180,0
|
|
20240719,115800,13726180,6180,6180,6180,6180,0
|
|
20240719,115700,13726180,6180,6180,6180,6180,0
|
|
20240719,115600,13726180,6180,6180,6180,6180,0
|
|
20240719,115500,13726180,6180,6180,6180,6180,0
|
|
20240719,115400,13726180,6180,6180,6180,6180,0
|
|
20240719,115300,13726180,6180,6180,6180,6180,0
|
|
20240719,115200,13726180,6180,6180,6180,6180,0
|
|
20240719,115100,13726180,6180,6180,6180,6180,0
|
|
20240719,115000,13726180,6180,6180,6180,6180,0
|
|
20240719,114900,13726180,6180,6180,6180,6180,0
|
|
20240719,114800,13726180,6180,6180,6180,6180,0
|
|
20240719,114700,13726180,6180,6180,6180,6180,0
|
|
20240719,114600,13726180,6180,6180,6180,6180,50
|
|
20240719,114500,13417180,6180,6180,6180,6180,0
|
|
20240719,114400,13417180,6180,6180,6180,6180,0
|
|
20240719,114300,13417180,6180,6180,6180,6180,0
|
|
20240719,114200,13417180,6180,6180,6180,6180,0
|
|
20240719,114100,13417180,6180,6180,6180,6180,0
|
|
20240719,114000,13417180,6180,6180,6180,6180,0
|
|
20240719,113900,13417180,6180,6180,6180,6180,0
|
|
20240719,113800,13417180,6180,6180,6180,6180,0
|
|
20240719,113700,13417180,6180,6180,6180,6180,0
|
|
20240719,113600,13417180,6180,6180,6180,6180,0
|
|
20240719,113500,13417180,6180,6180,6180,6180,0
|
|
20240719,113400,13417180,6180,6180,6180,6180,0
|
|
20240719,113300,13417180,6180,6180,6180,6180,79
|
|
20240719,113200,12928960,6190,6190,6190,6190,0
|
|
20240719,113100,12928960,6190,6190,6190,6190,0
|
|
20240719,113000,12928960,6190,6190,6190,6190,0
|
|
20240719,112900,12928960,6190,6190,6190,6190,0
|
|
20240719,112800,12928960,6190,6190,6190,6190,0
|
|
20240719,112700,12928960,6190,6190,6190,6190,0
|
|
20240719,112600,12928960,6190,6190,6190,6190,0
|
|
20240719,112500,12928960,6190,6190,6190,6190,0
|
|
20240719,112400,12928960,6190,6190,6190,6190,0
|
|
20240719,112300,12928960,6190,6190,6190,6190,0
|
|
20240719,112200,12928960,6190,6190,6190,6190,0
|
|
20240719,112100,12928960,6190,6190,6190,6190,0
|
|
20240719,112000,12928960,6190,6190,6190,6190,0
|
|
20240719,111900,12928960,6190,6190,6190,6190,0
|
|
20240719,111800,12928960,6190,6190,6190,6190,0
|
|
20240719,111700,12928960,6190,6190,6190,6190,0
|
|
20240719,111600,12928960,6190,6190,6190,6190,0
|
|
20240719,111500,12928960,6190,6190,6190,6190,0
|
|
20240719,111400,12928960,6190,6220,6220,6190,522
|
|
20240719,111300,9695540,6220,6220,6220,6220,0
|
|
20240719,111200,9695540,6220,6220,6220,6220,0
|
|
20240719,111100,9695540,6220,6220,6220,6220,0
|
|
20240719,111000,9695540,6220,6220,6220,6220,1
|
|
20240719,110900,9689320,6220,6220,6220,6220,0
|
|
20240719,110800,9689320,6220,6220,6220,6220,0
|
|
20240719,110700,9689320,6220,6220,6220,6220,0
|
|
20240719,110600,9689320,6220,6220,6220,6220,0
|
|
20240719,110500,9689320,6220,6220,6220,6220,0
|
|
20240719,110400,9689320,6220,6220,6220,6220,0
|
|
20240719,110300,9689320,6220,6220,6220,6220,0
|
|
20240719,110200,9689320,6220,6220,6220,6220,0
|
|
20240719,110100,9689320,6220,6220,6220,6220,0
|
|
20240719,110000,9689320,6220,6220,6220,6220,0
|
|
20240719,105900,9689320,6220,6220,6220,6220,0
|
|
20240719,105800,9689320,6220,6220,6220,6220,0
|
|
20240719,105700,9689320,6220,6220,6220,6220,0
|
|
20240719,105600,9689320,6220,6220,6220,6220,0
|
|
20240719,105500,9689320,6220,6220,6220,6220,0
|
|
20240719,105400,9689320,6220,6220,6220,6220,0
|
|
20240719,105300,9689320,6220,6220,6220,6220,0
|
|
20240719,105200,9689320,6220,6220,6220,6220,0
|
|
20240719,105100,9689320,6220,6220,6220,6220,0
|
|
20240719,105000,9689320,6220,6220,6220,6220,0
|
|
20240719,104900,9689320,6220,6220,6220,6220,0
|
|
20240719,104800,9689320,6220,6220,6220,6220,0
|
|
20240719,104700,9689320,6220,6220,6220,6220,7
|
|
20240719,104600,9645780,6230,6230,6230,6230,0
|
|
20240719,104500,9645780,6230,6230,6230,6230,10
|
|
20240719,104400,9583480,6230,6230,6230,6230,0
|
|
20240719,104300,9583480,6230,6230,6230,6230,0
|
|
20240719,104200,9583480,6230,6230,6230,6230,38
|
|
20240719,104100,9346740,6230,6230,6230,6230,10
|
|
20240719,104000,9284440,6240,6240,6240,6240,0
|
|
20240719,103900,9284440,6240,6240,6240,6240,10
|
|
20240719,103800,9222040,6240,6240,6240,6240,0
|
|
20240719,103700,9222040,6240,6240,6240,6240,0
|
|
20240719,103600,9222040,6240,6240,6240,6240,0
|
|
20240719,103500,9222040,6240,6240,6240,6240,0
|
|
20240719,103400,9222040,6240,6240,6240,6240,0
|
|
20240719,103300,9222040,6240,6240,6240,6240,1
|
|
20240719,103200,9215800,6240,6240,6240,6240,0
|
|
20240719,103100,9215800,6240,6240,6240,6240,0
|
|
20240719,103000,9215800,6240,6240,6240,6240,0
|
|
20240719,102900,9215800,6240,6240,6240,6240,0
|
|
20240719,102800,9215800,6240,6240,6240,6240,0
|
|
20240719,102700,9215800,6240,6240,6240,6240,0
|
|
20240719,102600,9215800,6240,6240,6240,6240,0
|
|
20240719,102500,9215800,6240,6240,6240,6240,0
|
|
20240719,102400,9215800,6240,6240,6240,6240,0
|
|
20240719,102300,9215800,6240,6240,6240,6240,0
|
|
20240719,102200,9215800,6240,6240,6240,6240,0
|
|
20240719,102100,9215800,6240,6240,6240,6240,0
|
|
20240719,102000,9215800,6240,6240,6240,6240,0
|
|
20240719,101900,9215800,6240,6240,6240,6240,0
|
|
20240719,101800,9215800,6240,6240,6240,6240,0
|
|
20240719,101700,9215800,6240,6240,6240,6240,0
|
|
20240719,101600,9215800,6240,6240,6240,6240,0
|
|
20240719,101500,9215800,6240,6240,6240,6240,0
|
|
20240719,101400,9215800,6240,6240,6240,6240,0
|
|
20240719,101300,9215800,6240,6240,6240,6240,0
|
|
20240719,101200,9215800,6240,6240,6240,6240,0
|
|
20240719,101100,9215800,6240,6240,6240,6240,0
|
|
20240719,101000,9215800,6240,6240,6240,6240,0
|
|
20240719,100900,9215800,6240,6240,6240,6240,0
|
|
20240719,100800,9215800,6240,6230,6240,6230,181
|
|
20240719,100700,8088160,6230,6230,6230,6230,70
|
|
20240719,100600,7652060,6240,6240,6240,6240,0
|
|
20240719,100500,7652060,6240,6240,6240,6240,0
|
|
20240719,100400,7652060,6240,6240,6240,6240,0
|
|
20240719,100300,7652060,6240,6240,6240,6240,0
|
|
20240719,100200,7652060,6240,6240,6240,6240,0
|
|
20240719,100100,7652060,6240,6240,6240,6240,0
|
|
20240719,100000,7652060,6240,6240,6240,6240,1
|
|
20240719,095900,7645820,6240,6240,6240,6240,0
|
|
20240719,095800,7645820,6240,6240,6240,6240,50
|
|
20240719,095700,7333820,6240,6240,6240,6240,0
|
|
20240719,095600,7333820,6240,6230,6240,6230,3
|
|
20240719,095500,7315120,6230,6230,6230,6230,0
|
|
20240719,095400,7315120,6230,6230,6230,6230,0
|
|
20240719,095300,7315120,6230,6230,6230,6230,0
|
|
20240719,095200,7315120,6230,6230,6230,6230,0
|
|
20240719,095100,7315120,6230,6230,6230,6230,0
|
|
20240719,095000,7315120,6230,6230,6230,6230,0
|
|
20240719,094900,7315120,6230,6230,6230,6230,0
|
|
20240719,094800,7315120,6230,6230,6230,6230,0
|
|
20240719,094700,7315120,6230,6230,6230,6230,0
|
|
20240719,094600,7315120,6230,6230,6230,6230,0
|
|
20240719,094500,7315120,6230,6230,6230,6230,0
|
|
20240719,094400,7315120,6230,6230,6230,6230,0
|
|
20240719,094300,7315120,6230,6200,6230,6200,114
|
|
20240719,094200,6607960,6200,6200,6200,6200,0
|
|
20240719,094100,6607960,6200,6200,6200,6200,0
|
|
20240719,094000,6607960,6200,6200,6200,6200,0
|
|
20240719,093900,6607960,6200,6200,6200,6200,0
|
|
20240719,093800,6607960,6200,6200,6200,6200,0
|
|
20240719,093700,6607960,6200,6200,6200,6200,0
|
|
20240719,093600,6607960,6200,6200,6200,6200,0
|
|
20240719,093500,6607960,6200,6200,6200,6200,160
|
|
20240719,093400,5615960,6200,6200,6200,6200,0
|
|
20240719,093300,5615960,6200,6200,6200,6200,100
|
|
20240719,093200,4995960,6200,6190,6200,6190,122
|
|
20240719,093100,4240770,6180,6180,6180,6180,0
|
|
20240719,093000,4240770,6180,6180,6180,6180,396
|
|
20240719,092900,1793490,6180,6180,6180,6180,0
|
|
20240719,092800,1793490,6180,6180,6180,6180,0
|
|
20240719,092700,1793490,6180,6180,6180,6180,0
|
|
20240719,092600,1793490,6180,6180,6180,6180,50
|
|
20240719,092500,1484490,6180,6180,6180,6180,0
|
|
20240719,092400,1484490,6180,6180,6180,6180,0
|
|
20240719,092300,1484490,6180,6180,6180,6180,0
|
|
20240719,092200,1484490,6180,6180,6180,6180,0
|
|
20240719,092100,1484490,6180,6180,6180,6180,0
|
|
20240719,092000,1484490,6180,6170,6180,6170,13
|
|
20240719,091900,1404260,6170,6180,6190,6170,102
|
|
20240719,091800,773930,6180,6180,6180,6180,2
|
|
20240719,091700,761570,6190,6190,6190,6190,0
|
|
20240719,091600,761570,6190,6190,6190,6190,0
|
|
20240719,091500,761570,6190,6190,6190,6190,0
|
|
20240719,091400,761570,6190,6190,6190,6190,0
|
|
20240719,091300,761570,6190,6190,6190,6190,11
|
|
20240719,091200,693480,6170,6170,6170,6170,0
|
|
20240719,091100,693480,6170,6170,6170,6170,0
|
|
20240719,091000,693480,6170,6170,6170,6170,0
|
|
20240719,090900,693480,6170,6170,6170,6170,0
|
|
20240719,090800,693480,6170,6170,6170,6170,0
|
|
20240719,090700,693480,6170,6170,6170,6170,0
|
|
20240719,090600,693480,6170,6230,6230,6170,82
|
|
20240719,090500,186600,6220,6220,6220,6220,0
|
|
20240719,090400,186600,6220,6220,6220,6220,0
|
|
20240719,090300,186600,6220,6220,6220,6220,0
|
|
20240719,090200,186600,6220,6220,6220,6220,0
|
|
20240719,090100,186600,6220,6220,6220,6220,0
|
|
20240719,090000,186600,6220,6220,6220,6220,30
|