598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185500,250227150,11200,11200,11200,11200,708
|
|
20240719,185400,250227150,11200,11200,11200,11200,0
|
|
20240719,185300,250227150,11200,11200,11200,11200,0
|
|
20240719,185200,250227150,11200,11200,11200,11200,0
|
|
20240719,185100,250227150,11200,11200,11200,11200,0
|
|
20240719,185000,250227150,11200,11200,11200,11200,0
|
|
20240719,184900,250227150,11200,11200,11200,11200,0
|
|
20240719,184800,250227150,11200,11200,11200,11200,0
|
|
20240719,184700,250227150,11200,11200,11200,11200,0
|
|
20240719,184600,250227150,11200,11200,11200,11200,0
|
|
20240719,184500,250227150,11200,11200,11200,11200,0
|
|
20240719,184400,250227150,11200,11200,11200,11200,0
|
|
20240719,184300,250227150,11200,11200,11200,11200,0
|
|
20240719,184200,250227150,11200,11200,11200,11200,0
|
|
20240719,184100,250227150,11200,11200,11200,11200,0
|
|
20240719,184000,250227150,11200,11200,11200,11200,0
|
|
20240719,183900,250227150,11200,11200,11200,11200,0
|
|
20240719,183800,250227150,11200,11200,11200,11200,0
|
|
20240719,183700,250227150,11200,11200,11200,11200,0
|
|
20240719,183600,250227150,11200,11200,11200,11200,0
|
|
20240719,183500,250227150,11200,11200,11200,11200,0
|
|
20240719,183400,250227150,11200,11200,11200,11200,0
|
|
20240719,183300,250227150,11200,11200,11200,11200,0
|
|
20240719,183200,250227150,11200,11200,11200,11200,0
|
|
20240719,183100,250227150,11200,11200,11200,11200,0
|
|
20240719,183000,250227150,11200,11200,11200,11200,0
|
|
20240719,182900,250227150,11200,11200,11200,11200,0
|
|
20240719,182800,250227150,11200,11200,11200,11200,0
|
|
20240719,182700,250227150,11200,11200,11200,11200,0
|
|
20240719,182600,250227150,11200,11200,11200,11200,0
|
|
20240719,182500,250227150,11200,11200,11200,11200,708
|
|
20240719,182400,250227150,11200,11200,11200,11200,0
|
|
20240719,182300,250227150,11200,11200,11200,11200,0
|
|
20240719,182200,250227150,11200,11200,11200,11200,0
|
|
20240719,182100,250227150,11200,11200,11200,11200,0
|
|
20240719,182000,250227150,11200,11200,11200,11200,0
|
|
20240719,181900,250227150,11200,11200,11200,11200,0
|
|
20240719,181800,250227150,11200,11200,11200,11200,0
|
|
20240719,181700,250227150,11200,11200,11200,11200,0
|
|
20240719,181600,250227150,11200,11200,11200,11200,0
|
|
20240719,181500,250227150,11200,11200,11200,11200,0
|
|
20240719,181400,250227150,11200,11200,11200,11200,0
|
|
20240719,181300,250227150,11200,11200,11200,11200,0
|
|
20240719,181200,250227150,11200,11200,11200,11200,0
|
|
20240719,181100,250227150,11200,11200,11200,11200,0
|
|
20240719,181000,250227150,11200,11200,11200,11200,0
|
|
20240719,180900,250227150,11200,11200,11200,11200,0
|
|
20240719,180800,250227150,11200,11200,11200,11200,0
|
|
20240719,180700,250227150,11200,11200,11200,11200,0
|
|
20240719,180600,250227150,11200,11200,11200,11200,0
|
|
20240719,180500,250227150,11200,11200,11200,11200,0
|
|
20240719,180400,250227150,11200,11200,11200,11200,0
|
|
20240719,180300,250227150,11200,11200,11200,11200,0
|
|
20240719,180200,250227150,11200,11200,11200,11200,0
|
|
20240719,180100,250227150,11200,11200,11200,11200,0
|
|
20240719,180000,250227150,11200,11200,11200,11200,0
|
|
20240719,175900,250227150,11200,11200,11200,11200,0
|
|
20240719,175800,250227150,11200,11200,11200,11200,0
|
|
20240719,175700,250227150,11200,11200,11200,11200,0
|
|
20240719,175600,250227150,11200,11200,11200,11200,0
|
|
20240719,175500,250227150,11200,11200,11200,11200,708
|
|
20240719,175400,250227150,11200,11200,11200,11200,0
|
|
20240719,175300,250227150,11200,11200,11200,11200,0
|
|
20240719,175200,250227150,11200,11200,11200,11200,0
|
|
20240719,175100,250227150,11200,11200,11200,11200,0
|
|
20240719,175000,250227150,11200,11200,11200,11200,0
|
|
20240719,174900,250227150,11200,11200,11200,11200,0
|
|
20240719,174800,250227150,11200,11200,11200,11200,0
|
|
20240719,174700,250227150,11200,11200,11200,11200,0
|
|
20240719,174600,250227150,11200,11200,11200,11200,0
|
|
20240719,174500,250227150,11200,11200,11200,11200,0
|
|
20240719,174400,250227150,11200,11200,11200,11200,0
|
|
20240719,174300,250227150,11200,11200,11200,11200,0
|
|
20240719,174200,250227150,11200,11200,11200,11200,0
|
|
20240719,174100,250227150,11200,11200,11200,11200,0
|
|
20240719,174000,250227150,11200,11200,11200,11200,0
|
|
20240719,173900,250227150,11200,11200,11200,11200,0
|
|
20240719,173800,250227150,11200,11200,11200,11200,0
|
|
20240719,173700,250227150,11200,11200,11200,11200,0
|
|
20240719,173600,250227150,11200,11200,11200,11200,0
|
|
20240719,173500,250227150,11200,11200,11200,11200,0
|
|
20240719,173400,250227150,11200,11200,11200,11200,0
|
|
20240719,173300,250227150,11200,11200,11200,11200,0
|
|
20240719,173200,250227150,11200,11200,11200,11200,0
|
|
20240719,173100,250227150,11200,11200,11200,11200,0
|
|
20240719,173000,250227150,11200,11200,11200,11200,0
|
|
20240719,172900,250227150,11200,11200,11200,11200,0
|
|
20240719,172800,250227150,11200,11200,11200,11200,0
|
|
20240719,172700,250227150,11200,11200,11200,11200,0
|
|
20240719,172600,250227150,11200,11200,11200,11200,0
|
|
20240719,172500,250227150,11200,11200,11200,11200,708
|
|
20240719,172400,250227150,11200,11200,11200,11200,0
|
|
20240719,172300,250227150,11200,11200,11200,11200,0
|
|
20240719,172200,250227150,11200,11200,11200,11200,0
|
|
20240719,172100,250227150,11200,11200,11200,11200,0
|
|
20240719,172000,250227150,11200,11200,11200,11200,0
|
|
20240719,171900,250227150,11200,11200,11200,11200,0
|
|
20240719,171800,250227150,11200,11200,11200,11200,0
|
|
20240719,171700,250227150,11200,11200,11200,11200,0
|
|
20240719,171600,250227150,11200,11200,11200,11200,0
|
|
20240719,171500,250227150,11200,11200,11200,11200,0
|
|
20240719,171400,250227150,11200,11200,11200,11200,0
|
|
20240719,171300,250227150,11200,11200,11200,11200,0
|
|
20240719,171200,250227150,11200,11200,11200,11200,0
|
|
20240719,171100,250227150,11200,11200,11200,11200,0
|
|
20240719,171000,250227150,11200,11200,11200,11200,0
|
|
20240719,170900,250227150,11200,11200,11200,11200,0
|
|
20240719,170800,250227150,11200,11200,11200,11200,0
|
|
20240719,170700,250227150,11200,11200,11200,11200,0
|
|
20240719,170600,250227150,11200,11200,11200,11200,0
|
|
20240719,170500,250227150,11200,11200,11200,11200,0
|
|
20240719,170400,250227150,11200,11200,11200,11200,0
|
|
20240719,170300,250227150,11200,11200,11200,11200,0
|
|
20240719,170200,250227150,11200,11200,11200,11200,0
|
|
20240719,170100,250227150,11200,11200,11200,11200,0
|
|
20240719,170000,250227150,11200,11200,11200,11200,0
|
|
20240719,165900,250227150,11200,11200,11200,11200,0
|
|
20240719,165800,250227150,11200,11200,11200,11200,0
|
|
20240719,165700,250227150,11200,11200,11200,11200,0
|
|
20240719,165600,250227150,11200,11200,11200,11200,0
|
|
20240719,165500,250227150,11200,11200,11200,11200,708
|
|
20240719,165400,250227150,11200,11200,11200,11200,0
|
|
20240719,165300,250227150,11200,11200,11200,11200,0
|
|
20240719,165200,250227150,11200,11200,11200,11200,0
|
|
20240719,165100,250227150,11200,11200,11200,11200,0
|
|
20240719,165000,250227150,11200,11200,11200,11200,0
|
|
20240719,164900,250227150,11200,11200,11200,11200,0
|
|
20240719,164800,250227150,11200,11200,11200,11200,0
|
|
20240719,164700,250227150,11200,11200,11200,11200,0
|
|
20240719,164600,250227150,11200,11200,11200,11200,0
|
|
20240719,164500,250227150,11200,11200,11200,11200,0
|
|
20240719,164400,250227150,11200,11200,11200,11200,0
|
|
20240719,164300,250227150,11200,11200,11200,11200,0
|
|
20240719,164200,250227150,11200,11200,11200,11200,0
|
|
20240719,164100,250227150,11200,11200,11200,11200,0
|
|
20240719,164000,250227150,11200,11200,11200,11200,0
|
|
20240719,163900,250227150,11200,11200,11200,11200,0
|
|
20240719,163800,250227150,11200,11200,11200,11200,0
|
|
20240719,163700,250227150,11200,11200,11200,11200,0
|
|
20240719,163600,250227150,11200,11200,11200,11200,0
|
|
20240719,163500,250227150,11200,11200,11200,11200,0
|
|
20240719,163400,250227150,11200,11200,11200,11200,0
|
|
20240719,163300,250227150,11200,11200,11200,11200,0
|
|
20240719,163200,250227150,11200,11200,11200,11200,0
|
|
20240719,163100,250227150,11200,11200,11200,11200,0
|
|
20240719,163000,250227150,11200,11200,11200,11200,0
|
|
20240719,162900,250227150,11200,11200,11200,11200,0
|
|
20240719,162800,250227150,11200,11200,11200,11200,0
|
|
20240719,162700,250227150,11200,11200,11200,11200,0
|
|
20240719,162600,250227150,11200,11200,11200,11200,0
|
|
20240719,162500,250227150,11200,11200,11200,11200,708
|
|
20240719,162400,250227150,11200,11200,11200,11200,0
|
|
20240719,162300,250227150,11200,11200,11200,11200,0
|
|
20240719,162200,250227150,11200,11200,11200,11200,0
|
|
20240719,162100,250227150,11200,11200,11200,11200,0
|
|
20240719,162000,250227150,11200,11200,11200,11200,0
|
|
20240719,161900,250227150,11200,11200,11200,11200,0
|
|
20240719,161800,250227150,11200,11200,11200,11200,0
|
|
20240719,161700,250227150,11200,11200,11200,11200,0
|
|
20240719,161600,250227150,11200,11200,11200,11200,0
|
|
20240719,161500,250227150,11200,11200,11200,11200,0
|
|
20240719,161400,250227150,11200,11200,11200,11200,0
|
|
20240719,161300,250227150,11200,11200,11200,11200,0
|
|
20240719,161200,250227150,11200,11200,11200,11200,0
|
|
20240719,161100,250227150,11200,11200,11200,11200,0
|
|
20240719,161000,250227150,11200,11200,11200,11200,0
|
|
20240719,160900,250227150,11200,11200,11200,11200,0
|
|
20240719,160800,250227150,11200,11200,11200,11200,0
|
|
20240719,160700,250227150,11200,11200,11200,11200,0
|
|
20240719,160600,250227150,11200,11200,11200,11200,0
|
|
20240719,160500,250227150,11200,11200,11200,11200,0
|
|
20240719,160400,250227150,11200,11200,11200,11200,0
|
|
20240719,160300,250227150,11200,11200,11200,11200,0
|
|
20240719,160200,250227150,11200,11200,11200,11200,0
|
|
20240719,160100,250227150,11200,11200,11200,11200,0
|
|
20240719,160000,250227150,11200,11200,11200,11200,0
|
|
20240719,155900,250227150,11200,11200,11200,11200,0
|
|
20240719,155800,250227150,11200,11200,11200,11200,0
|
|
20240719,155700,250227150,11200,11200,11200,11200,0
|
|
20240719,155600,250227150,11200,11200,11200,11200,0
|
|
20240719,155500,250227150,11200,11200,11200,11200,708
|
|
20240719,155400,250227150,11200,11200,11200,11200,0
|
|
20240719,155300,250227150,11200,11200,11200,11200,0
|
|
20240719,155200,250227150,11200,11200,11200,11200,0
|
|
20240719,155100,250227150,11200,11200,11200,11200,0
|
|
20240719,155000,250227150,11200,11200,11200,11200,0
|
|
20240719,154900,250227150,11200,11200,11200,11200,0
|
|
20240719,154800,250227150,11200,11200,11200,11200,0
|
|
20240719,154700,250227150,11200,11200,11200,11200,0
|
|
20240719,154600,250227150,11200,11200,11200,11200,0
|
|
20240719,154500,250227150,11200,11200,11200,11200,0
|
|
20240719,154400,250227150,11200,11200,11200,11200,0
|
|
20240719,154300,250227150,11200,11200,11200,11200,0
|
|
20240719,154200,250227150,11200,11200,11200,11200,0
|
|
20240719,154100,250227150,11200,11200,11200,11200,0
|
|
20240719,154000,250227150,11200,11200,11200,11200,0
|
|
20240719,153900,250227150,11200,11200,11200,11200,0
|
|
20240719,153800,250227150,11200,11200,11200,11200,0
|
|
20240719,153700,250227150,11200,11200,11200,11200,0
|
|
20240719,153600,250227150,11200,11200,11200,11200,0
|
|
20240719,153500,250227150,11200,11200,11200,11200,0
|
|
20240719,153400,250227150,11200,11200,11200,11200,0
|
|
20240719,153300,250227150,11200,11200,11200,11200,0
|
|
20240719,153200,250227150,11200,11200,11200,11200,0
|
|
20240719,153100,250227150,11200,11200,11200,11200,0
|
|
20240719,153000,250227150,11200,11200,11200,11200,708
|
|
20240719,152900,242297550,11190,11190,11190,11190,0
|
|
20240719,152800,242297550,11190,11190,11190,11190,0
|
|
20240719,152700,242297550,11190,11190,11190,11190,0
|
|
20240719,152600,242297550,11190,11190,11190,11190,0
|
|
20240719,152500,242297550,11190,11190,11190,11190,0
|
|
20240719,152400,242297550,11190,11190,11190,11190,0
|
|
20240719,152300,242297550,11190,11190,11190,11190,0
|
|
20240719,152200,242297550,11190,11190,11190,11190,0
|
|
20240719,152100,242297550,11190,11190,11190,11190,0
|
|
20240719,152000,242297550,11190,11190,11190,11190,0
|
|
20240719,151900,242297550,11190,11190,11190,11160,11
|
|
20240719,151800,242174600,11160,11160,11160,11160,3
|
|
20240719,151700,242141120,11190,11160,11190,11160,48
|
|
20240719,151600,241605410,11190,11190,11190,11190,346
|
|
20240719,151500,237733670,11170,11170,11170,11170,51
|
|
20240719,151400,237164000,11190,11190,11190,11190,0
|
|
20240719,151300,237164000,11190,11190,11190,11190,0
|
|
20240719,151200,237164000,11190,11180,11190,11180,2
|
|
20240719,151100,237141630,11170,11170,11170,11170,9
|
|
20240719,151000,237041100,11170,11170,11170,11170,7
|
|
20240719,150900,236962910,11190,11190,11190,11190,1
|
|
20240719,150800,236951720,11190,11190,11190,11190,0
|
|
20240719,150700,236951720,11190,11190,11190,11190,0
|
|
20240719,150600,236951720,11190,11190,11190,11190,0
|
|
20240719,150500,236951720,11190,11170,11190,11170,74
|
|
20240719,150400,236125100,11170,11170,11170,11170,0
|
|
20240719,150300,236125100,11170,11170,11170,11170,0
|
|
20240719,150200,236125100,11170,11170,11170,11170,80
|
|
20240719,150100,235231500,11190,11190,11190,11190,177
|
|
20240719,150000,233250870,11190,11190,11190,11190,0
|
|
20240719,145900,233250870,11190,11180,11190,11170,52
|
|
20240719,145800,232669710,11190,11190,11190,11190,0
|
|
20240719,145700,232669710,11190,11190,11190,11190,50
|
|
20240719,145600,232110210,11190,11180,11190,11180,21
|
|
20240719,145500,231875420,11180,11180,11180,11180,0
|
|
20240719,145400,231875420,11180,11180,11180,11180,0
|
|
20240719,145300,231875420,11180,11180,11180,11180,22
|
|
20240719,145200,231629460,11180,11180,11180,11180,0
|
|
20240719,145100,231629460,11180,11180,11180,11180,0
|
|
20240719,145000,231629460,11180,11180,11180,11170,161
|
|
20240719,144900,229830480,11180,11180,11180,11180,0
|
|
20240719,144800,229830480,11180,11170,11180,11170,118
|
|
20240719,144700,228511720,11170,11170,11170,11170,80
|
|
20240719,144600,227618120,11170,11170,11170,11170,1
|
|
20240719,144500,227606950,11150,11160,11160,11150,188
|
|
20240719,144400,225509910,11180,11180,11180,11180,70
|
|
20240719,144300,224727310,11180,11180,11180,11180,0
|
|
20240719,144200,224727310,11180,11180,11180,11180,0
|
|
20240719,144100,224727310,11180,11180,11180,11180,90
|
|
20240719,144000,223721110,11180,11180,11180,11180,70
|
|
20240719,143900,222938510,11180,11190,11190,11180,111
|
|
20240719,143800,221697420,11200,11200,11200,11200,0
|
|
20240719,143700,221697420,11200,11200,11200,11200,1
|
|
20240719,143600,221686220,11170,11190,11190,11170,46
|
|
20240719,143500,221171600,11190,11190,11190,11190,0
|
|
20240719,143400,221171600,11190,11190,11190,11190,1
|
|
20240719,143300,221160410,11150,11150,11150,11150,14
|
|
20240719,143200,221004310,11140,11140,11140,11140,0
|
|
20240719,143100,221004310,11140,11140,11140,11140,0
|
|
20240719,143000,221004310,11140,11140,11140,11140,50
|
|
20240719,142900,220447310,11140,11140,11140,11140,0
|
|
20240719,142800,220447310,11140,11140,11140,11140,0
|
|
20240719,142700,220447310,11140,11140,11140,11140,0
|
|
20240719,142600,220447310,11140,11140,11140,11140,0
|
|
20240719,142500,220447310,11140,11140,11140,11140,0
|
|
20240719,142400,220447310,11140,11140,11140,11140,9
|
|
20240719,142300,220347050,11210,11210,11210,11210,0
|
|
20240719,142200,220347050,11210,11210,11210,11210,0
|
|
20240719,142100,220347050,11210,11210,11210,11210,5
|
|
20240719,142000,220291000,11210,11200,11210,11200,2
|
|
20240719,141900,220268590,11130,11130,11130,11130,0
|
|
20240719,141800,220268590,11130,11150,11150,11130,147
|
|
20240719,141700,218631420,11180,11180,11180,11180,0
|
|
20240719,141600,218631420,11180,11180,11180,11180,0
|
|
20240719,141500,218631420,11180,11180,11180,11180,2
|
|
20240719,141400,218609060,11180,11180,11180,11180,50
|
|
20240719,141300,218050060,11140,11140,11140,11140,0
|
|
20240719,141200,218050060,11140,11140,11140,11140,0
|
|
20240719,141100,218050060,11140,11140,11140,11140,0
|
|
20240719,141000,218050060,11140,11140,11140,11140,0
|
|
20240719,140900,218050060,11140,11140,11140,11140,0
|
|
20240719,140800,218050060,11140,11140,11140,11140,0
|
|
20240719,140700,218050060,11140,11140,11140,11140,0
|
|
20240719,140600,218050060,11140,11140,11140,11140,0
|
|
20240719,140500,218050060,11140,11140,11140,11140,0
|
|
20240719,140400,218050060,11140,11140,11140,11140,0
|
|
20240719,140300,218050060,11140,11140,11140,11140,0
|
|
20240719,140200,218050060,11140,11140,11140,11140,0
|
|
20240719,140100,218050060,11140,11140,11140,11140,44
|
|
20240719,140000,217559900,11140,11140,11140,11140,41
|
|
20240719,135900,217103160,11200,11200,11200,11200,0
|
|
20240719,135800,217103160,11200,11200,11200,11200,0
|
|
20240719,135700,217103160,11200,11200,11200,11200,1
|
|
20240719,135600,217091960,11140,11140,11140,11140,9
|
|
20240719,135500,216991700,11200,11200,11200,11200,0
|
|
20240719,135400,216991700,11200,11200,11200,11200,1
|
|
20240719,135300,216980500,11200,11200,11200,11200,0
|
|
20240719,135200,216980500,11200,11200,11200,11200,0
|
|
20240719,135100,216980500,11200,11200,11200,11200,1
|
|
20240719,135000,216969300,11150,11150,11150,11150,22
|
|
20240719,134900,216724000,11150,11150,11150,11150,0
|
|
20240719,134800,216724000,11150,11150,11150,11150,0
|
|
20240719,134700,216724000,11150,11150,11150,11150,0
|
|
20240719,134600,216724000,11150,11150,11150,11150,60
|
|
20240719,134500,216055000,11150,11150,11150,11150,100
|
|
20240719,134400,214940000,11150,11150,11150,11150,80
|
|
20240719,134300,214048000,11200,11150,11200,11130,109
|
|
20240719,134200,212832760,11160,11160,11160,11160,0
|
|
20240719,134100,212832760,11160,11220,11220,11130,1403
|
|
20240719,134000,197195990,11170,11170,11170,11170,0
|
|
20240719,133900,197195990,11170,11170,11170,11170,1
|
|
20240719,133800,197184820,11220,11220,11220,11220,0
|
|
20240719,133700,197184820,11220,11220,11220,11220,0
|
|
20240719,133600,197184820,11220,11220,11220,11220,0
|
|
20240719,133500,197184820,11220,11220,11220,11220,0
|
|
20240719,133400,197184820,11220,11220,11220,11220,1
|
|
20240719,133300,197173600,11170,11170,11170,11170,8
|
|
20240719,133200,197084240,11170,11170,11170,11170,0
|
|
20240719,133100,197084240,11170,11170,11170,11170,3
|
|
20240719,133000,197050730,11220,11220,11220,11220,0
|
|
20240719,132900,197050730,11220,11220,11220,11220,0
|
|
20240719,132800,197050730,11220,11220,11220,11220,1
|
|
20240719,132700,197039510,11210,11210,11210,11210,1
|
|
20240719,132600,197028300,11160,11160,11160,11160,0
|
|
20240719,132500,197028300,11160,11160,11160,11160,0
|
|
20240719,132400,197028300,11160,11160,11160,11160,0
|
|
20240719,132300,197028300,11160,11160,11160,11160,0
|
|
20240719,132200,197028300,11160,11160,11160,11160,0
|
|
20240719,132100,197028300,11160,11160,11160,11160,0
|
|
20240719,132000,197028300,11160,11160,11160,11160,0
|
|
20240719,131900,197028300,11160,11160,11160,11160,0
|
|
20240719,131800,197028300,11160,11160,11160,11160,0
|
|
20240719,131700,197028300,11160,11160,11160,11160,0
|
|
20240719,131600,197028300,11160,11160,11160,11160,0
|
|
20240719,131500,197028300,11160,11160,11160,11160,0
|
|
20240719,131400,197028300,11160,11160,11160,11160,38
|
|
20240719,131300,196604220,11170,11170,11170,11170,0
|
|
20240719,131200,196604220,11170,11170,11170,11170,0
|
|
20240719,131100,196604220,11170,11170,11170,11170,0
|
|
20240719,131000,196604220,11170,11170,11170,11170,0
|
|
20240719,130900,196604220,11170,11170,11170,11170,0
|
|
20240719,130800,196604220,11170,11170,11170,11170,0
|
|
20240719,130700,196604220,11170,11170,11170,11170,0
|
|
20240719,130600,196604220,11170,11170,11170,11170,0
|
|
20240719,130500,196604220,11170,11170,11170,11170,0
|
|
20240719,130400,196604220,11170,11170,11170,11170,0
|
|
20240719,130300,196604220,11170,11170,11170,11170,1
|
|
20240719,130200,196593050,11170,11170,11170,11170,79
|
|
20240719,130100,195710620,11220,11220,11220,11220,0
|
|
20240719,130000,195710620,11220,11220,11220,11220,0
|
|
20240719,125900,195710620,11220,11220,11220,11220,0
|
|
20240719,125800,195710620,11220,11220,11220,11220,15
|
|
20240719,125700,195542320,11220,11220,11220,11220,0
|
|
20240719,125600,195542320,11220,11220,11220,11220,0
|
|
20240719,125500,195542320,11220,11220,11220,11220,1
|
|
20240719,125400,195531100,11230,11230,11230,11230,0
|
|
20240719,125300,195531100,11230,11230,11230,11230,0
|
|
20240719,125200,195531100,11230,11230,11230,11230,0
|
|
20240719,125100,195531100,11230,11220,11230,11220,10
|
|
20240719,125000,195418870,11230,11210,11230,11210,50
|
|
20240719,124900,194858260,11210,11210,11210,11210,0
|
|
20240719,124800,194858260,11210,11210,11210,11210,0
|
|
20240719,124700,194858260,11210,11210,11210,11210,0
|
|
20240719,124600,194858260,11210,11210,11210,11210,1
|
|
20240719,124500,194847050,11170,11170,11170,11170,0
|
|
20240719,124400,194847050,11170,11170,11170,11170,0
|
|
20240719,124300,194847050,11170,11170,11170,11170,30
|
|
20240719,124200,194511950,11210,11210,11210,11210,0
|
|
20240719,124100,194511950,11210,11210,11210,11210,0
|
|
20240719,124000,194511950,11210,11210,11210,11210,0
|
|
20240719,123900,194511950,11210,11210,11210,11210,0
|
|
20240719,123800,194511950,11210,11210,11210,11210,1
|
|
20240719,123700,194500740,11210,11210,11210,11210,0
|
|
20240719,123600,194500740,11210,11180,11210,11180,86
|
|
20240719,123500,193538870,11180,11180,11180,11180,0
|
|
20240719,123400,193538870,11180,11180,11180,11180,86
|
|
20240719,123300,192577390,11160,11150,11160,11150,144
|
|
20240719,123200,190970630,11150,11150,11150,11150,0
|
|
20240719,123100,190970630,11150,11150,11150,11150,0
|
|
20240719,123000,190970630,11150,11150,11150,11150,0
|
|
20240719,122900,190970630,11150,11150,11150,11150,0
|
|
20240719,122800,190970630,11150,11150,11150,11150,0
|
|
20240719,122700,190970630,11150,11150,11150,11150,0
|
|
20240719,122600,190970630,11150,11150,11150,11150,500
|
|
20240719,122500,185395630,11150,11130,11150,11130,250
|
|
20240719,122400,182611130,11130,11130,11130,11130,0
|
|
20240719,122300,182611130,11130,11130,11130,11130,0
|
|
20240719,122200,182611130,11130,11130,11130,11130,0
|
|
20240719,122100,182611130,11130,11130,11130,11130,0
|
|
20240719,122000,182611130,11130,11130,11130,11130,0
|
|
20240719,121900,182611130,11130,11130,11130,11130,60
|
|
20240719,121800,181943330,11160,11160,11160,11160,0
|
|
20240719,121700,181943330,11160,11160,11160,11160,0
|
|
20240719,121600,181943330,11160,11160,11160,11160,0
|
|
20240719,121500,181943330,11160,11160,11160,11160,0
|
|
20240719,121400,181943330,11160,11160,11160,11160,0
|
|
20240719,121300,181943330,11160,11160,11160,11160,14
|
|
20240719,121200,181787090,11160,11160,11160,11160,0
|
|
20240719,121100,181787090,11160,11160,11160,11160,0
|
|
20240719,121000,181787090,11160,11160,11160,11160,0
|
|
20240719,120900,181787090,11160,11160,11160,11160,0
|
|
20240719,120800,181787090,11160,11160,11160,11160,0
|
|
20240719,120700,181787090,11160,11160,11160,11160,0
|
|
20240719,120600,181787090,11160,11160,11160,11160,300
|
|
20240719,120500,178439090,11160,11160,11160,11160,0
|
|
20240719,120400,178439090,11160,11160,11160,11160,0
|
|
20240719,120300,178439090,11160,11160,11160,11160,0
|
|
20240719,120200,178439090,11160,11160,11160,11160,0
|
|
20240719,120100,178439090,11160,11160,11160,11160,0
|
|
20240719,120000,178439090,11160,11160,11160,11160,9
|
|
20240719,115900,178338650,11150,11150,11150,11150,1
|
|
20240719,115800,178327500,11140,11140,11140,11140,0
|
|
20240719,115700,178327500,11140,11140,11140,11140,0
|
|
20240719,115600,178327500,11140,11140,11140,11140,0
|
|
20240719,115500,178327500,11140,11140,11140,11140,0
|
|
20240719,115400,178327500,11140,11140,11140,11140,0
|
|
20240719,115300,178327500,11140,11140,11140,11140,0
|
|
20240719,115200,178327500,11140,11140,11140,11140,65
|
|
20240719,115100,177603400,11110,11110,11110,11110,0
|
|
20240719,115000,177603400,11110,11110,11110,11110,37
|
|
20240719,114900,177192330,11110,11110,11110,11110,0
|
|
20240719,114800,177192330,11110,11110,11110,11110,0
|
|
20240719,114700,177192330,11110,11110,11110,11110,0
|
|
20240719,114600,177192330,11110,11110,11110,11110,0
|
|
20240719,114500,177192330,11110,11110,11110,11110,100
|
|
20240719,114400,176081330,11100,11100,11100,11100,0
|
|
20240719,114300,176081330,11100,11100,11100,11100,0
|
|
20240719,114200,176081330,11100,11100,11100,11100,46
|
|
20240719,114100,175570730,11100,11100,11100,11100,60
|
|
20240719,114000,174904730,11100,11100,11100,11100,0
|
|
20240719,113900,174904730,11100,11100,11100,11100,10
|
|
20240719,113800,174793730,11130,11130,11130,11130,0
|
|
20240719,113700,174793730,11130,11130,11130,11130,0
|
|
20240719,113600,174793730,11130,11130,11130,11130,1
|
|
20240719,113500,174782600,11140,11140,11140,11140,30
|
|
20240719,113400,174448400,11080,11080,11080,11080,64
|
|
20240719,113300,173739280,11090,11090,11090,11090,1
|
|
20240719,113200,173728190,11100,11120,11120,11100,879
|
|
20240719,113100,163970290,11120,11120,11120,11120,0
|
|
20240719,113000,163970290,11120,11120,11120,11120,0
|
|
20240719,112900,163970290,11120,11120,11120,11120,40
|
|
20240719,112800,163525490,11120,11110,11120,11100,170
|
|
20240719,112700,161637000,11110,11110,11110,11110,1
|
|
20240719,112600,161625890,11110,11110,11110,11110,10
|
|
20240719,112500,161514790,11120,11120,11120,11120,0
|
|
20240719,112400,161514790,11120,11120,11120,11120,0
|
|
20240719,112300,161514790,11120,11120,11120,11120,0
|
|
20240719,112200,161514790,11120,11120,11120,11120,0
|
|
20240719,112100,161514790,11120,11120,11120,11120,0
|
|
20240719,112000,161514790,11120,11120,11120,11120,82
|
|
20240719,111900,160602950,11120,11120,11120,11120,5
|
|
20240719,111800,160547350,11120,11120,11120,11120,0
|
|
20240719,111700,160547350,11120,11120,11120,11120,80
|
|
20240719,111600,159657750,11120,11120,11120,11120,50
|
|
20240719,111500,159101750,11120,11120,11120,11120,0
|
|
20240719,111400,159101750,11120,11120,11120,11120,0
|
|
20240719,111300,159101750,11120,11120,11120,11120,90
|
|
20240719,111200,158100950,11130,11130,11130,11130,50
|
|
20240719,111100,157544450,11120,11120,11120,11120,100
|
|
20240719,111000,156432450,11140,11140,11140,11140,0
|
|
20240719,110900,156432450,11140,11140,11140,11140,3
|
|
20240719,110800,156399030,11100,11100,11100,11100,0
|
|
20240719,110700,156399030,11100,11100,11100,11100,0
|
|
20240719,110600,156399030,11100,11100,11100,11100,0
|
|
20240719,110500,156399030,11100,11100,11100,11100,0
|
|
20240719,110400,156399030,11100,11100,11100,11100,0
|
|
20240719,110300,156399030,11100,11100,11100,11080,320
|
|
20240719,110200,152849750,11100,11100,11100,11100,0
|
|
20240719,110100,152849750,11100,11100,11100,11100,0
|
|
20240719,110000,152849750,11100,11100,11100,11100,0
|
|
20240719,105900,152849750,11100,11100,11100,11100,0
|
|
20240719,105800,152849750,11100,11100,11100,11100,361
|
|
20240719,105700,148842650,11100,11100,11100,11100,159
|
|
20240719,105600,147077750,11080,11080,11080,11080,0
|
|
20240719,105500,147077750,11080,11080,11080,11080,0
|
|
20240719,105400,147077750,11080,11080,11080,11080,0
|
|
20240719,105300,147077750,11080,11080,11080,11080,0
|
|
20240719,105200,147077750,11080,11080,11080,11080,0
|
|
20240719,105100,147077750,11080,11080,11080,11080,0
|
|
20240719,105000,147077750,11080,11080,11080,11080,0
|
|
20240719,104900,147077750,11080,11090,11090,11080,810
|
|
20240719,104800,138101680,11100,11100,11100,11100,77
|
|
20240719,104700,137246980,11100,11100,11100,11100,0
|
|
20240719,104600,137246980,11100,11100,11100,11100,26
|
|
20240719,104500,136958380,11120,11120,11120,11120,0
|
|
20240719,104400,136958380,11120,11120,11120,11120,0
|
|
20240719,104300,136958380,11120,11120,11120,11120,0
|
|
20240719,104200,136958380,11120,11120,11120,11120,0
|
|
20240719,104100,136958380,11120,11110,11120,11110,57
|
|
20240719,104000,136325100,11130,11130,11130,11130,0
|
|
20240719,103900,136325100,11130,11130,11130,11130,0
|
|
20240719,103800,136325100,11130,11110,11130,11110,48
|
|
20240719,103700,135791800,11110,11110,11110,11110,1
|
|
20240719,103600,135780690,11130,11120,11130,11120,156
|
|
20240719,103500,134044420,11130,11130,11130,11130,1
|
|
20240719,103400,134033290,11130,11140,11140,11130,2
|
|
20240719,103300,134011020,11120,11120,11120,11120,1
|
|
20240719,103200,133999900,11120,11120,11120,11120,3
|
|
20240719,103100,133966540,11120,11100,11140,11100,104
|
|
20240719,103000,132810080,11100,11120,11120,11100,198
|
|
20240719,102900,130610380,11140,11140,11140,11140,68
|
|
20240719,102800,129852860,11140,11140,11140,11140,6
|
|
20240719,102700,129786020,11140,11140,11140,11140,1
|
|
20240719,102600,129774880,11160,11140,11160,11140,2
|
|
20240719,102500,129752580,11130,11160,11180,11130,466
|
|
20240719,102400,124562890,11160,11160,11160,11160,60
|
|
20240719,102300,123893290,11160,11160,11160,11160,0
|
|
20240719,102200,123893290,11160,11160,11160,11160,0
|
|
20240719,102100,123893290,11160,11160,11160,11160,0
|
|
20240719,102000,123893290,11160,11160,11160,11160,1
|
|
20240719,101900,123882130,11130,11170,11170,11130,529
|
|
20240719,101800,117986050,11180,11180,11180,11180,1
|
|
20240719,101700,117974870,11190,11190,11190,11190,5
|
|
20240719,101600,117918920,11190,11190,11190,11190,7
|
|
20240719,101500,117840590,11190,11190,11190,11190,1
|
|
20240719,101400,117829400,11180,11230,11230,11180,3
|
|
20240719,101300,117795790,11180,11220,11220,11180,502
|
|
20240719,101200,112179350,11210,11210,11210,11200,323
|
|
20240719,101100,108559020,11260,11250,11260,11250,4
|
|
20240719,101000,108514010,11250,11240,11250,11240,220
|
|
20240719,100900,106039930,11230,11230,11230,11230,5
|
|
20240719,100800,105983780,11230,11230,11230,11230,0
|
|
20240719,100700,105983780,11230,11230,11230,11230,4
|
|
20240719,100600,105938860,11250,11210,11250,11210,163
|
|
20240719,100500,104109630,11210,11180,11210,11180,1000
|
|
20240719,100400,92915310,11180,11180,11180,11180,0
|
|
20240719,100300,92915310,11180,11180,11180,11180,0
|
|
20240719,100200,92915310,11180,11180,11180,11180,4
|
|
20240719,100100,92870590,11190,11190,11190,11190,151
|
|
20240719,100000,91180900,11180,11180,11180,11180,72
|
|
20240719,095900,90375940,11180,11170,11180,11170,52
|
|
20240719,095800,89795090,11170,11160,11170,11160,102
|
|
20240719,095700,88656760,11160,11150,11160,11140,5
|
|
20240719,095600,88601010,11140,11140,11140,11140,2
|
|
20240719,095500,88578730,11150,11150,11150,11150,0
|
|
20240719,095400,88578730,11150,11150,11150,11150,100
|
|
20240719,095300,87463730,11140,11140,11140,11140,0
|
|
20240719,095200,87463730,11140,11140,11140,11140,5
|
|
20240719,095100,87408030,11150,11150,11150,11150,0
|
|
20240719,095000,87408030,11150,11150,11150,11150,3
|
|
20240719,094900,87374580,11150,11110,11150,11110,100
|
|
20240719,094800,86261340,11100,11100,11100,11100,0
|
|
20240719,094700,86261340,11100,11100,11100,11100,0
|
|
20240719,094600,86261340,11100,11110,11110,11100,54
|
|
20240719,094500,85661430,11150,11150,11150,11150,0
|
|
20240719,094400,85661430,11150,11150,11150,11150,0
|
|
20240719,094300,85661430,11150,11150,11150,11150,147
|
|
20240719,094200,84022380,11150,11140,11150,11140,11
|
|
20240719,094100,83899830,11140,11130,11150,11130,586
|
|
20240719,094000,77372750,11120,11120,11120,11120,485
|
|
20240719,093900,71979550,11100,11100,11100,11080,355
|
|
20240719,093800,68043840,11130,11130,11130,11130,0
|
|
20240719,093700,68043840,11130,11130,11130,11130,0
|
|
20240719,093600,68043840,11130,11130,11130,11120,169
|
|
20240719,093500,66164020,11130,11130,11130,11130,0
|
|
20240719,093400,66164020,11130,11130,11130,11130,0
|
|
20240719,093300,66164020,11130,11120,11130,11120,125
|
|
20240719,093200,64773780,11080,11080,11080,11080,0
|
|
20240719,093100,64773780,11080,11080,11080,11080,52
|
|
20240719,093000,64197620,11060,11060,11060,11060,0
|
|
20240719,092900,64197620,11060,11070,11070,11060,300
|
|
20240719,092800,60878080,11070,11070,11070,11070,1
|
|
20240719,092700,60867010,11070,11070,11070,11070,0
|
|
20240719,092600,60867010,11070,11070,11090,11070,270
|
|
20240719,092500,57877140,11060,11060,11060,11060,0
|
|
20240719,092400,57877140,11060,11060,11060,11060,3
|
|
20240719,092300,57843960,11050,11050,11050,11050,188
|
|
20240719,092200,55766560,11050,11060,11060,11040,104
|
|
20240719,092100,54617140,11070,11070,11070,11070,1
|
|
20240719,092000,54606070,11050,11090,11090,11050,1026
|
|
20240719,091900,43265830,11090,11090,11090,11090,0
|
|
20240719,091800,43265830,11090,11090,11090,11090,1
|
|
20240719,091700,43254740,11120,11120,11120,11120,0
|
|
20240719,091600,43254740,11120,11120,11120,11120,0
|
|
20240719,091500,43254740,11120,11120,11120,11120,0
|
|
20240719,091400,43254740,11120,11120,11120,11120,6
|
|
20240719,091300,43188020,11050,11050,11050,11050,0
|
|
20240719,091200,43188020,11050,11050,11050,11050,180
|
|
20240719,091100,41199020,11110,11050,11110,11030,821
|
|
20240719,091000,32139620,11060,11060,11060,11060,50
|
|
20240719,090900,31586620,11030,11030,11030,11030,24
|
|
20240719,090800,31321900,11060,11070,11070,11060,14
|
|
20240719,090700,31167010,11050,11040,11050,11030,594
|
|
20240719,090600,24611010,11040,11080,11080,11040,687
|
|
20240719,090500,17015320,11090,11110,11110,11090,107
|
|
20240719,090400,15827580,11100,11130,11130,11100,788
|
|
20240719,090300,7067620,11200,11200,11200,11200,1
|
|
20240719,090200,7056420,11130,11130,11130,11130,584
|
|
20240719,090100,556500,11130,11130,11130,11130,0
|
|
20240719,090000,556500,11130,11130,11130,11130,50
|