657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,195400,244917490,18610,18610,18610,18610,300
|
|
20240719,195300,244917490,18610,18610,18610,18610,0
|
|
20240719,195200,244917490,18610,18610,18610,18610,0
|
|
20240719,195100,244917490,18610,18610,18610,18610,0
|
|
20240719,195000,244917490,18610,18610,18610,18610,0
|
|
20240719,194900,244917490,18610,18610,18610,18610,0
|
|
20240719,194800,244917490,18610,18610,18610,18610,0
|
|
20240719,194700,244917490,18610,18610,18610,18610,0
|
|
20240719,194600,244917490,18610,18610,18610,18610,0
|
|
20240719,194500,244917490,18610,18610,18610,18610,0
|
|
20240719,194400,244917490,18610,18610,18610,18610,0
|
|
20240719,194300,244917490,18610,18610,18610,18610,0
|
|
20240719,194200,244917490,18610,18610,18610,18610,0
|
|
20240719,194100,244917490,18610,18610,18610,18610,0
|
|
20240719,194000,244917490,18610,18610,18610,18610,0
|
|
20240719,193900,244917490,18610,18610,18610,18610,0
|
|
20240719,193800,244917490,18610,18610,18610,18610,0
|
|
20240719,193700,244917490,18610,18610,18610,18610,0
|
|
20240719,193600,244917490,18610,18610,18610,18610,0
|
|
20240719,193500,244917490,18610,18610,18610,18610,0
|
|
20240719,193400,244917490,18610,18610,18610,18610,0
|
|
20240719,193300,244917490,18610,18610,18610,18610,0
|
|
20240719,193200,244917490,18610,18610,18610,18610,0
|
|
20240719,193100,244917490,18610,18610,18610,18610,0
|
|
20240719,193000,244917490,18610,18610,18610,18610,0
|
|
20240719,192900,244917490,18610,18610,18610,18610,0
|
|
20240719,192800,244917490,18610,18610,18610,18610,0
|
|
20240719,192700,244917490,18610,18610,18610,18610,0
|
|
20240719,192600,244917490,18610,18610,18610,18610,0
|
|
20240719,192500,244917490,18610,18610,18610,18610,0
|
|
20240719,192400,244917490,18610,18610,18610,18610,300
|
|
20240719,192300,244917490,18610,18610,18610,18610,0
|
|
20240719,192200,244917490,18610,18610,18610,18610,0
|
|
20240719,192100,244917490,18610,18610,18610,18610,0
|
|
20240719,192000,244917490,18610,18610,18610,18610,0
|
|
20240719,191900,244917490,18610,18610,18610,18610,0
|
|
20240719,191800,244917490,18610,18610,18610,18610,0
|
|
20240719,191700,244917490,18610,18610,18610,18610,0
|
|
20240719,191600,244917490,18610,18610,18610,18610,0
|
|
20240719,191500,244917490,18610,18610,18610,18610,0
|
|
20240719,191400,244917490,18610,18610,18610,18610,0
|
|
20240719,191300,244917490,18610,18610,18610,18610,0
|
|
20240719,191200,244917490,18610,18610,18610,18610,0
|
|
20240719,191100,244917490,18610,18610,18610,18610,0
|
|
20240719,191000,244917490,18610,18610,18610,18610,0
|
|
20240719,190900,244917490,18610,18610,18610,18610,0
|
|
20240719,190800,244917490,18610,18610,18610,18610,0
|
|
20240719,190700,244917490,18610,18610,18610,18610,0
|
|
20240719,190600,244917490,18610,18610,18610,18610,0
|
|
20240719,190500,244917490,18610,18610,18610,18610,0
|
|
20240719,190400,244917490,18610,18610,18610,18610,0
|
|
20240719,190300,244917490,18610,18610,18610,18610,0
|
|
20240719,190200,244917490,18610,18610,18610,18610,0
|
|
20240719,190100,244917490,18610,18610,18610,18610,0
|
|
20240719,190000,244917490,18610,18610,18610,18610,0
|
|
20240719,185900,244917490,18610,18610,18610,18610,0
|
|
20240719,185800,244917490,18610,18610,18610,18610,0
|
|
20240719,185700,244917490,18610,18610,18610,18610,0
|
|
20240719,185600,244917490,18610,18610,18610,18610,0
|
|
20240719,185500,244917490,18610,18610,18610,18610,0
|
|
20240719,185400,244917490,18610,18610,18610,18610,300
|
|
20240719,185300,244917490,18610,18610,18610,18610,0
|
|
20240719,185200,244917490,18610,18610,18610,18610,0
|
|
20240719,185100,244917490,18610,18610,18610,18610,0
|
|
20240719,185000,244917490,18610,18610,18610,18610,0
|
|
20240719,184900,244917490,18610,18610,18610,18610,0
|
|
20240719,184800,244917490,18610,18610,18610,18610,0
|
|
20240719,184700,244917490,18610,18610,18610,18610,0
|
|
20240719,184600,244917490,18610,18610,18610,18610,0
|
|
20240719,184500,244917490,18610,18610,18610,18610,0
|
|
20240719,184400,244917490,18610,18610,18610,18610,0
|
|
20240719,184300,244917490,18610,18610,18610,18610,0
|
|
20240719,184200,244917490,18610,18610,18610,18610,0
|
|
20240719,184100,244917490,18610,18610,18610,18610,0
|
|
20240719,184000,244917490,18610,18610,18610,18610,0
|
|
20240719,183900,244917490,18610,18610,18610,18610,0
|
|
20240719,183800,244917490,18610,18610,18610,18610,0
|
|
20240719,183700,244917490,18610,18610,18610,18610,0
|
|
20240719,183600,244917490,18610,18610,18610,18610,0
|
|
20240719,183500,244917490,18610,18610,18610,18610,0
|
|
20240719,183400,244917490,18610,18610,18610,18610,0
|
|
20240719,183300,244917490,18610,18610,18610,18610,0
|
|
20240719,183200,244917490,18610,18610,18610,18610,0
|
|
20240719,183100,244917490,18610,18610,18610,18610,0
|
|
20240719,183000,244917490,18610,18610,18610,18610,0
|
|
20240719,182900,244917490,18610,18610,18610,18610,0
|
|
20240719,182800,244917490,18610,18610,18610,18610,0
|
|
20240719,182700,244917490,18610,18610,18610,18610,0
|
|
20240719,182600,244917490,18610,18610,18610,18610,0
|
|
20240719,182500,244917490,18610,18610,18610,18610,0
|
|
20240719,182400,244917490,18610,18610,18610,18610,300
|
|
20240719,182300,244917490,18610,18610,18610,18610,0
|
|
20240719,182200,244917490,18610,18610,18610,18610,0
|
|
20240719,182100,244917490,18610,18610,18610,18610,0
|
|
20240719,182000,244917490,18610,18610,18610,18610,0
|
|
20240719,181900,244917490,18610,18610,18610,18610,0
|
|
20240719,181800,244917490,18610,18610,18610,18610,0
|
|
20240719,181700,244917490,18610,18610,18610,18610,0
|
|
20240719,181600,244917490,18610,18610,18610,18610,0
|
|
20240719,181500,244917490,18610,18610,18610,18610,0
|
|
20240719,181400,244917490,18610,18610,18610,18610,0
|
|
20240719,181300,244917490,18610,18610,18610,18610,0
|
|
20240719,181200,244917490,18610,18610,18610,18610,0
|
|
20240719,181100,244917490,18610,18610,18610,18610,0
|
|
20240719,181000,244917490,18610,18610,18610,18610,0
|
|
20240719,180900,244917490,18610,18610,18610,18610,0
|
|
20240719,180800,244917490,18610,18610,18610,18610,0
|
|
20240719,180700,244917490,18610,18610,18610,18610,0
|
|
20240719,180600,244917490,18610,18610,18610,18610,0
|
|
20240719,180500,244917490,18610,18610,18610,18610,0
|
|
20240719,180400,244917490,18610,18610,18610,18610,0
|
|
20240719,180300,244917490,18610,18610,18610,18610,0
|
|
20240719,180200,244917490,18610,18610,18610,18610,0
|
|
20240719,180100,244917490,18610,18610,18610,18610,0
|
|
20240719,180000,244917490,18610,18610,18610,18610,0
|
|
20240719,175900,244917490,18610,18610,18610,18610,0
|
|
20240719,175800,244917490,18610,18610,18610,18610,0
|
|
20240719,175700,244917490,18610,18610,18610,18610,0
|
|
20240719,175600,244917490,18610,18610,18610,18610,0
|
|
20240719,175500,244917490,18610,18610,18610,18610,0
|
|
20240719,175400,244917490,18610,18610,18610,18610,300
|
|
20240719,175300,244917490,18610,18610,18610,18610,0
|
|
20240719,175200,244917490,18610,18610,18610,18610,0
|
|
20240719,175100,244917490,18610,18610,18610,18610,0
|
|
20240719,175000,244917490,18610,18610,18610,18610,0
|
|
20240719,174900,244917490,18610,18610,18610,18610,0
|
|
20240719,174800,244917490,18610,18610,18610,18610,0
|
|
20240719,174700,244917490,18610,18610,18610,18610,0
|
|
20240719,174600,244917490,18610,18610,18610,18610,0
|
|
20240719,174500,244917490,18610,18610,18610,18610,0
|
|
20240719,174400,244917490,18610,18610,18610,18610,0
|
|
20240719,174300,244917490,18610,18610,18610,18610,0
|
|
20240719,174200,244917490,18610,18610,18610,18610,0
|
|
20240719,174100,244917490,18610,18610,18610,18610,0
|
|
20240719,174000,244917490,18610,18610,18610,18610,0
|
|
20240719,173900,244917490,18610,18610,18610,18610,0
|
|
20240719,173800,244917490,18610,18610,18610,18610,0
|
|
20240719,173700,244917490,18610,18610,18610,18610,0
|
|
20240719,173600,244917490,18610,18610,18610,18610,0
|
|
20240719,173500,244917490,18610,18610,18610,18610,0
|
|
20240719,173400,244917490,18610,18610,18610,18610,0
|
|
20240719,173300,244917490,18610,18610,18610,18610,0
|
|
20240719,173200,244917490,18610,18610,18610,18610,0
|
|
20240719,173100,244917490,18610,18610,18610,18610,0
|
|
20240719,173000,244917490,18610,18610,18610,18610,0
|
|
20240719,172900,244917490,18610,18610,18610,18610,0
|
|
20240719,172800,244917490,18610,18610,18610,18610,0
|
|
20240719,172700,244917490,18610,18610,18610,18610,0
|
|
20240719,172600,244917490,18610,18610,18610,18610,0
|
|
20240719,172500,244917490,18610,18610,18610,18610,0
|
|
20240719,172400,244917490,18610,18610,18610,18610,300
|
|
20240719,172300,244917490,18610,18610,18610,18610,0
|
|
20240719,172200,244917490,18610,18610,18610,18610,0
|
|
20240719,172100,244917490,18610,18610,18610,18610,0
|
|
20240719,172000,244917490,18610,18610,18610,18610,0
|
|
20240719,171900,244917490,18610,18610,18610,18610,0
|
|
20240719,171800,244917490,18610,18610,18610,18610,0
|
|
20240719,171700,244917490,18610,18610,18610,18610,0
|
|
20240719,171600,244917490,18610,18610,18610,18610,0
|
|
20240719,171500,244917490,18610,18610,18610,18610,0
|
|
20240719,171400,244917490,18610,18610,18610,18610,0
|
|
20240719,171300,244917490,18610,18610,18610,18610,0
|
|
20240719,171200,244917490,18610,18610,18610,18610,0
|
|
20240719,171100,244917490,18610,18610,18610,18610,0
|
|
20240719,171000,244917490,18610,18610,18610,18610,0
|
|
20240719,170900,244917490,18610,18610,18610,18610,0
|
|
20240719,170800,244917490,18610,18610,18610,18610,0
|
|
20240719,170700,244917490,18610,18610,18610,18610,0
|
|
20240719,170600,244917490,18610,18610,18610,18610,0
|
|
20240719,170500,244917490,18610,18610,18610,18610,0
|
|
20240719,170400,244917490,18610,18610,18610,18610,0
|
|
20240719,170300,244917490,18610,18610,18610,18610,0
|
|
20240719,170200,244917490,18610,18610,18610,18610,0
|
|
20240719,170100,244917490,18610,18610,18610,18610,0
|
|
20240719,170000,244917490,18610,18610,18610,18610,0
|
|
20240719,165900,244917490,18610,18610,18610,18610,0
|
|
20240719,165800,244917490,18610,18610,18610,18610,0
|
|
20240719,165700,244917490,18610,18610,18610,18610,0
|
|
20240719,165600,244917490,18610,18610,18610,18610,0
|
|
20240719,165500,244917490,18610,18610,18610,18610,0
|
|
20240719,165400,244917490,18610,18610,18610,18610,300
|
|
20240719,165300,244917490,18610,18610,18610,18610,0
|
|
20240719,165200,244917490,18610,18610,18610,18610,0
|
|
20240719,165100,244917490,18610,18610,18610,18610,0
|
|
20240719,165000,244917490,18610,18610,18610,18610,0
|
|
20240719,164900,244917490,18610,18610,18610,18610,0
|
|
20240719,164800,244917490,18610,18610,18610,18610,0
|
|
20240719,164700,244917490,18610,18610,18610,18610,0
|
|
20240719,164600,244917490,18610,18610,18610,18610,0
|
|
20240719,164500,244917490,18610,18610,18610,18610,0
|
|
20240719,164400,244917490,18610,18610,18610,18610,0
|
|
20240719,164300,244917490,18610,18610,18610,18610,0
|
|
20240719,164200,244917490,18610,18610,18610,18610,0
|
|
20240719,164100,244917490,18610,18610,18610,18610,0
|
|
20240719,164000,244917490,18610,18610,18610,18610,0
|
|
20240719,163900,244917490,18610,18610,18610,18610,0
|
|
20240719,163800,244917490,18610,18610,18610,18610,0
|
|
20240719,163700,244917490,18610,18610,18610,18610,0
|
|
20240719,163600,244917490,18610,18610,18610,18610,0
|
|
20240719,163500,244917490,18610,18610,18610,18610,0
|
|
20240719,163400,244917490,18610,18610,18610,18610,0
|
|
20240719,163300,244917490,18610,18610,18610,18610,0
|
|
20240719,163200,244917490,18610,18610,18610,18610,0
|
|
20240719,163100,244917490,18610,18610,18610,18610,0
|
|
20240719,163000,244917490,18610,18610,18610,18610,0
|
|
20240719,162900,244917490,18610,18610,18610,18610,0
|
|
20240719,162800,244917490,18610,18610,18610,18610,0
|
|
20240719,162700,244917490,18610,18610,18610,18610,0
|
|
20240719,162600,244917490,18610,18610,18610,18610,0
|
|
20240719,162500,244917490,18610,18610,18610,18610,0
|
|
20240719,162400,244917490,18610,18610,18610,18610,300
|
|
20240719,162300,244917490,18610,18610,18610,18610,0
|
|
20240719,162200,244917490,18610,18610,18610,18610,0
|
|
20240719,162100,244917490,18610,18610,18610,18610,0
|
|
20240719,162000,244917490,18610,18610,18610,18610,0
|
|
20240719,161900,244917490,18610,18610,18610,18610,0
|
|
20240719,161800,244917490,18610,18610,18610,18610,0
|
|
20240719,161700,244917490,18610,18610,18610,18610,0
|
|
20240719,161600,244917490,18610,18610,18610,18610,0
|
|
20240719,161500,244917490,18610,18610,18610,18610,0
|
|
20240719,161400,244917490,18610,18610,18610,18610,0
|
|
20240719,161300,244917490,18610,18610,18610,18610,0
|
|
20240719,161200,244917490,18610,18610,18610,18610,0
|
|
20240719,161100,244917490,18610,18610,18610,18610,0
|
|
20240719,161000,244917490,18610,18610,18610,18610,0
|
|
20240719,160900,244917490,18610,18610,18610,18610,0
|
|
20240719,160800,244917490,18610,18610,18610,18610,0
|
|
20240719,160700,244917490,18610,18610,18610,18610,0
|
|
20240719,160600,244917490,18610,18610,18610,18610,0
|
|
20240719,160500,244917490,18610,18610,18610,18610,0
|
|
20240719,160400,244917490,18610,18610,18610,18610,0
|
|
20240719,160300,244917490,18610,18610,18610,18610,0
|
|
20240719,160200,244917490,18610,18610,18610,18610,0
|
|
20240719,160100,244917490,18610,18610,18610,18610,0
|
|
20240719,160000,244917490,18610,18610,18610,18610,0
|
|
20240719,155900,244917490,18610,18610,18610,18610,0
|
|
20240719,155800,244917490,18610,18610,18610,18610,0
|
|
20240719,155700,244917490,18610,18610,18610,18610,0
|
|
20240719,155600,244917490,18610,18610,18610,18610,0
|
|
20240719,155500,244917490,18610,18610,18610,18610,0
|
|
20240719,155400,244917490,18610,18610,18610,18610,300
|
|
20240719,155300,244917490,18610,18610,18610,18610,0
|
|
20240719,155200,244917490,18610,18610,18610,18610,0
|
|
20240719,155100,244917490,18610,18610,18610,18610,0
|
|
20240719,155000,244917490,18610,18610,18610,18610,0
|
|
20240719,154900,244917490,18610,18610,18610,18610,0
|
|
20240719,154800,244917490,18610,18610,18610,18610,0
|
|
20240719,154700,244917490,18610,18610,18610,18610,0
|
|
20240719,154600,244917490,18610,18610,18610,18610,0
|
|
20240719,154500,244917490,18610,18610,18610,18610,0
|
|
20240719,154400,244917490,18610,18610,18610,18610,0
|
|
20240719,154300,244917490,18610,18610,18610,18610,0
|
|
20240719,154200,244917490,18610,18610,18610,18610,0
|
|
20240719,154100,244917490,18610,18610,18610,18610,0
|
|
20240719,154000,244917490,18610,18610,18610,18610,0
|
|
20240719,153900,244917490,18610,18610,18610,18610,0
|
|
20240719,153800,244917490,18610,18610,18610,18610,0
|
|
20240719,153700,244917490,18610,18610,18610,18610,0
|
|
20240719,153600,244917490,18610,18610,18610,18610,0
|
|
20240719,153500,244917490,18610,18610,18610,18610,0
|
|
20240719,153400,244917490,18610,18610,18610,18610,0
|
|
20240719,153300,244917490,18610,18610,18610,18610,0
|
|
20240719,153200,244917490,18610,18610,18610,18610,0
|
|
20240719,153100,244917490,18610,18610,18610,18610,0
|
|
20240719,153000,244917490,18610,18610,18610,18610,300
|
|
20240719,152900,239334490,18600,18600,18600,18600,0
|
|
20240719,152800,239334490,18600,18600,18600,18600,0
|
|
20240719,152700,239334490,18600,18600,18600,18600,0
|
|
20240719,152600,239334490,18600,18600,18600,18600,0
|
|
20240719,152500,239334490,18600,18600,18600,18600,0
|
|
20240719,152400,239334490,18600,18600,18600,18600,0
|
|
20240719,152300,239334490,18600,18600,18600,18600,0
|
|
20240719,152200,239334490,18600,18600,18600,18600,0
|
|
20240719,152100,239334490,18600,18600,18600,18600,0
|
|
20240719,152000,239334490,18600,18600,18600,18600,0
|
|
20240719,151900,239334490,18600,18600,18600,18600,10
|
|
20240719,151800,239148490,18610,18610,18610,18610,1
|
|
20240719,151700,239129880,18600,18600,18600,18600,32
|
|
20240719,151600,238534680,18610,18610,18610,18610,0
|
|
20240719,151500,238534680,18610,18610,18610,18610,0
|
|
20240719,151400,238534680,18610,18610,18610,18610,1
|
|
20240719,151300,238516070,18600,18600,18600,18600,71
|
|
20240719,151200,237195470,18600,18600,18600,18600,0
|
|
20240719,151100,237195470,18600,18600,18600,18600,0
|
|
20240719,151000,237195470,18600,18600,18600,18600,0
|
|
20240719,150900,237195470,18600,18600,18600,18600,0
|
|
20240719,150800,237195470,18600,18600,18600,18600,10
|
|
20240719,150700,237009470,18600,18610,18610,18600,25
|
|
20240719,150600,236544410,18600,18600,18600,18600,0
|
|
20240719,150500,236544410,18600,18600,18600,18600,1
|
|
20240719,150400,236525810,18610,18610,18610,18610,0
|
|
20240719,150300,236525810,18610,18610,18610,18610,1
|
|
20240719,150200,236507200,18600,18600,18600,18600,0
|
|
20240719,150100,236507200,18600,18610,18610,18600,7
|
|
20240719,150000,236376940,18610,18600,18610,18600,17
|
|
20240719,145900,236060700,18580,18580,18580,18580,0
|
|
20240719,145800,236060700,18580,18580,18580,18580,16
|
|
20240719,145700,235763420,18600,18600,18600,18600,20
|
|
20240719,145600,235391420,18600,18600,18600,18600,0
|
|
20240719,145500,235391420,18600,18600,18600,18600,0
|
|
20240719,145400,235391420,18600,18600,18600,18600,0
|
|
20240719,145300,235391420,18600,18600,18600,18600,26
|
|
20240719,145200,234907820,18600,18590,18600,18590,4
|
|
20240719,145100,234833440,18590,18590,18590,18590,2
|
|
20240719,145000,234796260,18590,18590,18590,18590,4
|
|
20240719,144900,234721900,18580,18580,18580,18580,0
|
|
20240719,144800,234721900,18580,18580,18580,18580,4
|
|
20240719,144700,234647580,18580,18580,18580,18580,50
|
|
20240719,144600,233718580,18570,18570,18570,18570,204
|
|
20240719,144500,229930300,18570,18570,18570,18570,20
|
|
20240719,144400,229558900,18570,18530,18570,18530,225
|
|
20240719,144300,225382280,18550,18480,18550,18480,1016
|
|
20240719,144200,206590150,18480,18480,18480,18480,0
|
|
20240719,144100,206590150,18480,18480,18480,18480,3
|
|
20240719,144000,206534710,18480,18490,18490,18480,27
|
|
20240719,143900,206035590,18490,18490,18490,18490,1
|
|
20240719,143800,206017100,18490,18490,18490,18490,138
|
|
20240719,143700,203465480,18490,18490,18490,18490,129
|
|
20240719,143600,201080270,18490,18470,18490,18470,230
|
|
20240719,143500,196829660,18470,18470,18470,18470,1
|
|
20240719,143400,196811190,18470,18470,18470,18470,0
|
|
20240719,143300,196811190,18470,18470,18470,18470,0
|
|
20240719,143200,196811190,18470,18470,18470,18470,0
|
|
20240719,143100,196811190,18470,18470,18470,18470,0
|
|
20240719,143000,196811190,18470,18470,18470,18470,0
|
|
20240719,142900,196811190,18470,18470,18470,18470,0
|
|
20240719,142800,196811190,18470,18460,18470,18460,9
|
|
20240719,142700,196645030,18450,18450,18450,18450,0
|
|
20240719,142600,196645030,18450,18450,18450,18450,0
|
|
20240719,142500,196645030,18450,18450,18450,18450,0
|
|
20240719,142400,196645030,18450,18440,18450,18440,139
|
|
20240719,142300,194081860,18430,18430,18430,18430,0
|
|
20240719,142200,194081860,18430,18430,18430,18430,0
|
|
20240719,142100,194081860,18430,18430,18430,18430,5
|
|
20240719,142000,193989710,18430,18430,18440,18430,22
|
|
20240719,141900,193584120,18430,18430,18430,18430,0
|
|
20240719,141800,193584120,18430,18430,18430,18430,6
|
|
20240719,141700,193473540,18440,18440,18440,18440,10
|
|
20240719,141600,193289140,18440,18440,18440,18440,0
|
|
20240719,141500,193289140,18440,18440,18440,18440,1
|
|
20240719,141400,193270700,18430,18430,18430,18430,0
|
|
20240719,141300,193270700,18430,18400,18430,18400,607
|
|
20240719,141200,182094800,18390,18390,18390,18390,0
|
|
20240719,141100,182094800,18390,18390,18390,18390,0
|
|
20240719,141000,182094800,18390,18390,18390,18390,0
|
|
20240719,140900,182094800,18390,18390,18390,18390,0
|
|
20240719,140800,182094800,18390,18390,18390,18390,0
|
|
20240719,140700,182094800,18390,18390,18390,18390,104
|
|
20240719,140600,180182240,18380,18380,18380,18380,2
|
|
20240719,140500,180145480,18380,18380,18380,18380,1
|
|
20240719,140400,180127100,18380,18380,18380,18380,305
|
|
20240719,140300,174521200,18370,18370,18370,18370,0
|
|
20240719,140200,174521200,18370,18370,18370,18370,0
|
|
20240719,140100,174521200,18370,18370,18370,18370,0
|
|
20240719,140000,174521200,18370,18370,18370,18370,0
|
|
20240719,135900,174521200,18370,18360,18370,18360,252
|
|
20240719,135800,169892470,18350,18330,18350,18330,735
|
|
20240719,135700,156413850,18330,18330,18330,18330,0
|
|
20240719,135600,156413850,18330,18330,18330,18330,0
|
|
20240719,135500,156413850,18330,18330,18330,18330,0
|
|
20240719,135400,156413850,18330,18330,18330,18330,28
|
|
20240719,135300,155900610,18330,18310,18330,18310,607
|
|
20240719,135200,144778350,18310,18310,18310,18310,74
|
|
20240719,135100,143423410,18320,18320,18320,18320,50
|
|
20240719,135000,142507410,18320,18320,18320,18320,0
|
|
20240719,134900,142507410,18320,18320,18320,18320,91
|
|
20240719,134800,140840290,18320,18320,18320,18320,10
|
|
20240719,134700,140657090,18320,18320,18320,18320,10
|
|
20240719,134600,140473890,18320,18330,18330,18320,15
|
|
20240719,134500,140198990,18330,18330,18330,18330,0
|
|
20240719,134400,140198990,18330,18330,18330,18330,0
|
|
20240719,134300,140198990,18330,18330,18330,18330,0
|
|
20240719,134200,140198990,18330,18330,18330,18330,1
|
|
20240719,134100,140180660,18320,18320,18320,18320,39
|
|
20240719,134000,139466180,18330,18330,18330,18330,0
|
|
20240719,133900,139466180,18330,18330,18330,18330,0
|
|
20240719,133800,139466180,18330,18330,18330,18330,0
|
|
20240719,133700,139466180,18330,18330,18330,18330,0
|
|
20240719,133600,139466180,18330,18330,18330,18330,0
|
|
20240719,133500,139466180,18330,18330,18330,18330,0
|
|
20240719,133400,139466180,18330,18330,18330,18330,0
|
|
20240719,133300,139466180,18330,18330,18330,18330,1
|
|
20240719,133200,139447850,18330,18330,18330,18330,15
|
|
20240719,133100,139172900,18330,18330,18330,18330,0
|
|
20240719,133000,139172900,18330,18330,18330,18330,0
|
|
20240719,132900,139172900,18330,18330,18330,18330,0
|
|
20240719,132800,139172900,18330,18330,18330,18330,8
|
|
20240719,132700,139026260,18330,18330,18330,18330,1
|
|
20240719,132600,139007930,18340,18340,18340,18340,0
|
|
20240719,132500,139007930,18340,18330,18340,18310,57
|
|
20240719,132400,137964200,18310,18330,18330,18310,400
|
|
20240719,132300,130640170,18340,18340,18340,18340,0
|
|
20240719,132200,130640170,18340,18340,18340,18340,0
|
|
20240719,132100,130640170,18340,18340,18340,18340,1
|
|
20240719,132000,130621830,18340,18340,18340,18340,0
|
|
20240719,131900,130621830,18340,18340,18340,18340,0
|
|
20240719,131800,130621830,18340,18340,18340,18340,0
|
|
20240719,131700,130621830,18340,18340,18340,18340,0
|
|
20240719,131600,130621830,18340,18340,18340,18340,2
|
|
20240719,131500,130585150,18340,18340,18340,18340,1
|
|
20240719,131400,130566810,18310,18330,18330,18310,216
|
|
20240719,131300,126611800,18330,18330,18330,18330,0
|
|
20240719,131200,126611800,18330,18330,18330,18330,1
|
|
20240719,131100,126593470,18340,18340,18340,18340,0
|
|
20240719,131000,126593470,18340,18340,18340,18340,0
|
|
20240719,130900,126593470,18340,18340,18340,18340,0
|
|
20240719,130800,126593470,18340,18340,18340,18340,0
|
|
20240719,130700,126593470,18340,18340,18340,18340,1
|
|
20240719,130600,126575130,18310,18310,18310,18310,0
|
|
20240719,130500,126575130,18310,18340,18340,18310,82
|
|
20240719,130400,125072310,18340,18340,18340,18340,114
|
|
20240719,130300,122981550,18340,18340,18340,18340,0
|
|
20240719,130200,122981550,18340,18340,18340,18340,0
|
|
20240719,130100,122981550,18340,18340,18340,18340,0
|
|
20240719,130000,122981550,18340,18340,18340,18340,2
|
|
20240719,125900,122944870,18340,18340,18340,18340,1
|
|
20240719,125800,122926530,18340,18340,18340,18340,0
|
|
20240719,125700,122926530,18340,18340,18340,18340,0
|
|
20240719,125600,122926530,18340,18340,18340,18340,9
|
|
20240719,125500,122761470,18340,18340,18340,18340,1
|
|
20240719,125400,122743130,18320,18320,18320,18320,0
|
|
20240719,125300,122743130,18320,18330,18330,18320,13
|
|
20240719,125200,122504870,18330,18330,18330,18330,0
|
|
20240719,125100,122504870,18330,18330,18330,18330,59
|
|
20240719,125000,121423400,18330,18330,18330,18330,0
|
|
20240719,124900,121423400,18330,18330,18330,18330,0
|
|
20240719,124800,121423400,18330,18330,18330,18330,1
|
|
20240719,124700,121405070,18320,18320,18320,18320,0
|
|
20240719,124600,121405070,18320,18320,18320,18320,162
|
|
20240719,124500,118437230,18320,18320,18320,18320,1
|
|
20240719,124400,118418910,18330,18330,18330,18330,1
|
|
20240719,124300,118400580,18330,18330,18330,18330,5
|
|
20240719,124200,118308930,18340,18340,18340,18340,0
|
|
20240719,124100,118308930,18340,18340,18340,18340,0
|
|
20240719,124000,118308930,18340,18340,18340,18340,0
|
|
20240719,123900,118308930,18340,18340,18340,18340,0
|
|
20240719,123800,118308930,18340,18340,18340,18340,0
|
|
20240719,123700,118308930,18340,18340,18340,18340,1
|
|
20240719,123600,118290590,18350,18350,18350,18330,10
|
|
20240719,123500,118107110,18350,18350,18350,18350,0
|
|
20240719,123400,118107110,18350,18350,18350,18350,0
|
|
20240719,123300,118107110,18350,18330,18350,18320,4
|
|
20240719,123200,118033780,18330,18330,18330,18330,0
|
|
20240719,123100,118033780,18330,18330,18330,18330,0
|
|
20240719,123000,118033780,18330,18330,18330,18330,0
|
|
20240719,122900,118033780,18330,18330,18330,18330,0
|
|
20240719,122800,118033780,18330,18350,18350,18320,44
|
|
20240719,122700,117226670,18350,18340,18350,18340,3
|
|
20240719,122600,117171630,18330,18330,18330,18330,14
|
|
20240719,122500,116915010,18340,18340,18340,18340,1
|
|
20240719,122400,116896670,18340,18340,18340,18340,1
|
|
20240719,122300,116878330,18320,18320,18320,18320,1
|
|
20240719,122200,116860010,18350,18350,18350,18350,2
|
|
20240719,122100,116823310,18320,18320,18320,18320,0
|
|
20240719,122000,116823310,18320,18320,18320,18320,0
|
|
20240719,121900,116823310,18320,18320,18320,18320,0
|
|
20240719,121800,116823310,18320,18320,18320,18300,22
|
|
20240719,121700,116420640,18320,18330,18330,18320,14
|
|
20240719,121600,116164030,18330,18350,18350,18330,62
|
|
20240719,121500,115026570,18350,18350,18350,18350,0
|
|
20240719,121400,115026570,18350,18350,18350,18350,0
|
|
20240719,121300,115026570,18350,18350,18350,18350,0
|
|
20240719,121200,115026570,18350,18350,18350,18350,0
|
|
20240719,121100,115026570,18350,18350,18350,18350,0
|
|
20240719,121000,115026570,18350,18350,18350,18350,0
|
|
20240719,120900,115026570,18350,18350,18350,18350,0
|
|
20240719,120800,115026570,18350,18350,18350,18350,0
|
|
20240719,120700,115026570,18350,18350,18350,18350,0
|
|
20240719,120600,115026570,18350,18350,18350,18350,1
|
|
20240719,120500,115008220,18300,18300,18300,18300,0
|
|
20240719,120400,115008220,18300,18310,18310,18300,10
|
|
20240719,120300,114825190,18350,18350,18350,18350,1
|
|
20240719,120200,114806840,18350,18320,18350,18310,24
|
|
20240719,120100,114367240,18330,18330,18330,18330,0
|
|
20240719,120000,114367240,18330,18330,18330,18330,0
|
|
20240719,115900,114367240,18330,18330,18330,18330,30
|
|
20240719,115800,113817340,18330,18330,18330,18330,10
|
|
20240719,115700,113634040,18350,18350,18350,18350,0
|
|
20240719,115600,113634040,18350,18350,18350,18350,139
|
|
20240719,115500,111083390,18350,18350,18350,18350,5
|
|
20240719,115400,110991640,18350,18350,18350,18350,0
|
|
20240719,115300,110991640,18350,18350,18350,18350,0
|
|
20240719,115200,110991640,18350,18350,18350,18350,5
|
|
20240719,115100,110899890,18360,18360,18360,18360,0
|
|
20240719,115000,110899890,18360,18360,18360,18360,0
|
|
20240719,114900,110899890,18360,18360,18360,18360,0
|
|
20240719,114800,110899890,18360,18360,18360,18360,0
|
|
20240719,114700,110899890,18360,18360,18360,18360,0
|
|
20240719,114600,110899890,18360,18360,18360,18360,0
|
|
20240719,114500,110899890,18360,18360,18360,18360,0
|
|
20240719,114400,110899890,18360,18360,18360,18360,1
|
|
20240719,114300,110881530,18360,18360,18360,18360,0
|
|
20240719,114200,110881530,18360,18360,18360,18360,0
|
|
20240719,114100,110881530,18360,18360,18360,18360,0
|
|
20240719,114000,110881530,18360,18360,18360,18360,11
|
|
20240719,113900,110679570,18380,18380,18380,18380,0
|
|
20240719,113800,110679570,18380,18380,18380,18380,0
|
|
20240719,113700,110679570,18380,18380,18380,18380,0
|
|
20240719,113600,110679570,18380,18380,18380,18380,0
|
|
20240719,113500,110679570,18380,18380,18380,18380,0
|
|
20240719,113400,110679570,18380,18380,18380,18380,1
|
|
20240719,113300,110661190,18360,18360,18360,18360,1
|
|
20240719,113200,110642830,18380,18370,18380,18360,12
|
|
20240719,113100,110422390,18380,18380,18380,18380,0
|
|
20240719,113000,110422390,18380,18380,18380,18380,1
|
|
20240719,112900,110404010,18380,18380,18380,18380,11
|
|
20240719,112800,110201830,18380,18380,18380,18380,0
|
|
20240719,112700,110201830,18380,18380,18380,18380,35
|
|
20240719,112600,109558530,18370,18370,18370,18370,0
|
|
20240719,112500,109558530,18370,18370,18370,18370,0
|
|
20240719,112400,109558530,18370,18360,18370,18360,16
|
|
20240719,112300,109264620,18380,18380,18380,18370,5
|
|
20240719,112200,109172730,18380,18380,18380,18380,0
|
|
20240719,112100,109172730,18380,18380,18380,18380,0
|
|
20240719,112000,109172730,18380,18380,18380,18380,1
|
|
20240719,111900,109154350,18330,18330,18330,18330,0
|
|
20240719,111800,109154350,18330,18330,18330,18330,12
|
|
20240719,111700,108934390,18330,18330,18330,18330,10
|
|
20240719,111600,108751090,18330,18330,18330,18330,0
|
|
20240719,111500,108751090,18330,18330,18330,18330,0
|
|
20240719,111400,108751090,18330,18330,18330,18330,0
|
|
20240719,111300,108751090,18330,18330,18330,18330,0
|
|
20240719,111200,108751090,18330,18330,18330,18330,0
|
|
20240719,111100,108751090,18330,18330,18330,18330,9
|
|
20240719,111000,108586120,18330,18330,18330,18330,0
|
|
20240719,110900,108586120,18330,18330,18350,18330,340
|
|
20240719,110800,102353900,18330,18330,18330,18330,0
|
|
20240719,110700,102353900,18330,18330,18330,18330,260
|
|
20240719,110600,97588100,18330,18330,18330,18330,0
|
|
20240719,110500,97588100,18330,18330,18330,18330,0
|
|
20240719,110400,97588100,18330,18330,18330,18330,0
|
|
20240719,110300,97588100,18330,18330,18330,18330,0
|
|
20240719,110200,97588100,18330,18330,18330,18330,10
|
|
20240719,110100,97404800,18390,18390,18390,18390,0
|
|
20240719,110000,97404800,18390,18390,18390,18390,0
|
|
20240719,105900,97404800,18390,18360,18390,18330,75
|
|
20240719,105800,96029190,18380,18380,18380,18380,0
|
|
20240719,105700,96029190,18380,18380,18380,18380,0
|
|
20240719,105600,96029190,18380,18380,18380,18380,0
|
|
20240719,105500,96029190,18380,18380,18380,18380,0
|
|
20240719,105400,96029190,18380,18380,18380,18380,2
|
|
20240719,105300,95992430,18400,18400,18400,18400,0
|
|
20240719,105200,95992430,18400,18400,18400,18400,0
|
|
20240719,105100,95992430,18400,18400,18400,18400,0
|
|
20240719,105000,95992430,18400,18400,18400,18400,1
|
|
20240719,104900,95974030,18400,18400,18400,18400,0
|
|
20240719,104800,95974030,18400,18400,18400,18400,50
|
|
20240719,104700,95054030,18400,18400,18400,18400,0
|
|
20240719,104600,95054030,18400,18400,18400,18400,0
|
|
20240719,104500,95054030,18400,18400,18400,18400,0
|
|
20240719,104400,95054030,18400,18400,18400,18400,0
|
|
20240719,104300,95054030,18400,18400,18400,18400,0
|
|
20240719,104200,95054030,18400,18400,18400,18400,0
|
|
20240719,104100,95054030,18400,18400,18400,18400,0
|
|
20240719,104000,95054030,18400,18390,18400,18390,3
|
|
20240719,103900,94998850,18390,18330,18400,18330,800
|
|
20240719,103800,80286030,18330,18250,18330,18250,415
|
|
20240719,103700,72680060,18250,18250,18250,18250,0
|
|
20240719,103600,72680060,18250,18280,18280,18250,304
|
|
20240719,103500,67123030,18280,18280,18280,18280,0
|
|
20240719,103400,67123030,18280,18290,18290,18280,4
|
|
20240719,103300,67049890,18320,18320,18320,18320,0
|
|
20240719,103200,67049890,18320,18310,18320,18310,3
|
|
20240719,103100,66994950,18150,18150,18150,18150,0
|
|
20240719,103000,66994950,18150,18150,18150,18150,0
|
|
20240719,102900,66994950,18150,18150,18150,18150,0
|
|
20240719,102800,66994950,18150,18150,18150,18150,2
|
|
20240719,102700,66958650,18140,18240,18240,18140,66
|
|
20240719,102600,65758140,18250,18260,18260,18250,12
|
|
20240719,102500,65539130,18260,18270,18270,18260,3
|
|
20240719,102400,65484330,18270,18270,18270,18270,0
|
|
20240719,102300,65484330,18270,18290,18290,18270,40
|
|
20240719,102200,64752760,18290,18290,18290,18290,0
|
|
20240719,102100,64752760,18290,18280,18290,18280,2
|
|
20240719,102000,64716190,18210,18210,18210,18210,4
|
|
20240719,101900,64643350,18340,18340,18340,18340,0
|
|
20240719,101800,64643350,18340,18340,18340,18340,0
|
|
20240719,101700,64643350,18340,18340,18340,18340,1
|
|
20240719,101600,64625010,18300,18300,18300,18300,0
|
|
20240719,101500,64625010,18300,18300,18300,18300,52
|
|
20240719,101400,63673410,18350,18350,18350,18350,0
|
|
20240719,101300,63673410,18350,18350,18350,18350,0
|
|
20240719,101200,63673410,18350,18350,18350,18350,0
|
|
20240719,101100,63673410,18350,18350,18350,18350,55
|
|
20240719,101000,62664160,18350,18350,18350,18350,45
|
|
20240719,100900,61838410,18350,18350,18350,18350,1
|
|
20240719,100800,61820060,18350,18350,18350,18350,10
|
|
20240719,100700,61636560,18350,18350,18350,18350,115
|
|
20240719,100600,59526310,18340,18340,18340,18340,30
|
|
20240719,100500,58976110,18340,18340,18340,18340,0
|
|
20240719,100400,58976110,18340,18340,18340,18340,0
|
|
20240719,100300,58976110,18340,18340,18340,18340,0
|
|
20240719,100200,58976110,18340,18340,18340,18340,2
|
|
20240719,100100,58939430,18350,18350,18350,18350,0
|
|
20240719,100000,58939430,18350,18350,18350,18350,0
|
|
20240719,095900,58939430,18350,18350,18350,18350,0
|
|
20240719,095800,58939430,18350,18350,18350,18350,0
|
|
20240719,095700,58939430,18350,18350,18350,18350,16
|
|
20240719,095600,58645830,18350,18310,18350,18300,111
|
|
20240719,095500,56614280,18340,18340,18340,18340,0
|
|
20240719,095400,56614280,18340,18340,18340,18340,0
|
|
20240719,095300,56614280,18340,18340,18340,18340,0
|
|
20240719,095200,56614280,18340,18340,18340,18340,257
|
|
20240719,095100,51900900,18360,18360,18360,18360,57
|
|
20240719,095000,50854380,18360,18360,18360,18360,0
|
|
20240719,094900,50854380,18360,18360,18360,18360,0
|
|
20240719,094800,50854380,18360,18360,18360,18360,1
|
|
20240719,094700,50836020,18360,18370,18370,18360,2
|
|
20240719,094600,50799290,18370,18360,18370,18360,79
|
|
20240719,094500,49348800,18360,18360,18360,18360,10
|
|
20240719,094400,49165200,18340,18340,18340,18340,0
|
|
20240719,094300,49165200,18340,18340,18340,18340,68
|
|
20240719,094200,47918080,18340,18310,18340,18310,32
|
|
20240719,094100,47331260,18340,18340,18340,18340,90
|
|
20240719,094000,45680660,18320,18320,18320,18320,1
|
|
20240719,093900,45662340,18340,18300,18340,18300,115
|
|
20240719,093800,43553740,18320,18320,18320,18320,0
|
|
20240719,093700,43553740,18320,18320,18320,18320,0
|
|
20240719,093600,43553740,18320,18320,18320,18320,24
|
|
20240719,093500,43114060,18200,18130,18200,18130,101
|
|
20240719,093400,41276140,18110,18110,18110,18110,0
|
|
20240719,093300,41276140,18110,18110,18110,18110,0
|
|
20240719,093200,41276140,18110,18110,18110,18110,10
|
|
20240719,093100,41095040,18200,18110,18200,18110,11
|
|
20240719,093000,40895740,18130,18150,18200,18130,9
|
|
20240719,092900,40732200,18200,18180,18200,18180,49
|
|
20240719,092800,39841310,18180,18180,18180,18180,3
|
|
20240719,092700,39786770,18190,18190,18190,18190,0
|
|
20240719,092600,39786770,18190,18200,18200,18190,11
|
|
20240719,092500,39586670,18160,18170,18170,18160,3
|
|
20240719,092400,39532170,18110,18110,18110,18110,5
|
|
20240719,092300,39441620,18100,18110,18110,18100,217
|
|
20240719,092200,35513790,18100,18200,18200,18100,10
|
|
20240719,092100,35331910,18200,18150,18200,18150,3
|
|
20240719,092000,35277360,18100,18100,18100,18100,28
|
|
20240719,091900,34770560,18100,18100,18100,18100,28
|
|
20240719,091800,34263760,18100,18090,18100,18090,340
|
|
20240719,091700,28110060,18090,18100,18100,18090,100
|
|
20240719,091600,26300070,18100,18100,18100,18100,8
|
|
20240719,091500,26155270,18100,18160,18160,18100,5
|
|
20240719,091400,26064640,18200,18210,18210,18200,257
|
|
20240719,091300,21386700,18220,18260,18260,18220,499
|
|
20240719,091200,12280140,18270,18300,18300,18270,9
|
|
20240719,091100,12115500,18300,18300,18300,18300,9
|
|
20240719,091000,11950800,18310,18320,18320,18310,7
|
|
20240719,090900,11822620,18320,18340,18340,18320,126
|
|
20240719,090800,9513150,18340,18340,18340,18340,15
|
|
20240719,090700,9238050,18360,18360,18360,18360,20
|
|
20240719,090600,8870850,18370,18370,18370,18370,5
|
|
20240719,090500,8779000,18370,18370,18370,18370,48
|
|
20240719,090400,7897240,18380,18380,18380,18380,1
|
|
20240719,090300,7878860,18380,18380,18390,18380,89
|
|
20240719,090200,6242760,18390,18330,18390,18330,130
|
|
20240719,090100,3855540,18370,18330,18370,18330,27
|
|
20240719,090000,3360390,18370,18360,18370,18360,183
|