674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201100,743877700,6300,6300,6300,6300,5103
|
|
20240719,201000,743877700,6300,6300,6300,6300,0
|
|
20240719,200900,743877700,6300,6300,6300,6300,0
|
|
20240719,200800,743877700,6300,6300,6300,6300,0
|
|
20240719,200700,743877700,6300,6300,6300,6300,0
|
|
20240719,200600,743877700,6300,6300,6300,6300,0
|
|
20240719,200500,743877700,6300,6300,6300,6300,0
|
|
20240719,200400,743877700,6300,6300,6300,6300,0
|
|
20240719,200300,743877700,6300,6300,6300,6300,0
|
|
20240719,200200,743877700,6300,6300,6300,6300,0
|
|
20240719,200100,743877700,6300,6300,6300,6300,0
|
|
20240719,200000,743877700,6300,6300,6300,6300,0
|
|
20240719,195900,743877700,6300,6300,6300,6300,0
|
|
20240719,195800,743877700,6300,6300,6300,6300,0
|
|
20240719,195700,743877700,6300,6300,6300,6300,0
|
|
20240719,195600,743877700,6300,6300,6300,6300,0
|
|
20240719,195500,743877700,6300,6300,6300,6300,0
|
|
20240719,195400,743877700,6300,6300,6300,6300,0
|
|
20240719,195300,743877700,6300,6300,6300,6300,0
|
|
20240719,195200,743877700,6300,6300,6300,6300,0
|
|
20240719,195100,743877700,6300,6300,6300,6300,0
|
|
20240719,195000,743877700,6300,6300,6300,6300,0
|
|
20240719,194900,743877700,6300,6300,6300,6300,0
|
|
20240719,194800,743877700,6300,6300,6300,6300,0
|
|
20240719,194700,743877700,6300,6300,6300,6300,0
|
|
20240719,194600,743877700,6300,6300,6300,6300,0
|
|
20240719,194500,743877700,6300,6300,6300,6300,0
|
|
20240719,194400,743877700,6300,6300,6300,6300,0
|
|
20240719,194300,743877700,6300,6300,6300,6300,0
|
|
20240719,194200,743877700,6300,6300,6300,6300,0
|
|
20240719,194100,743877700,6300,6300,6300,6300,5103
|
|
20240719,194000,743877700,6300,6300,6300,6300,0
|
|
20240719,193900,743877700,6300,6300,6300,6300,0
|
|
20240719,193800,743877700,6300,6300,6300,6300,0
|
|
20240719,193700,743877700,6300,6300,6300,6300,0
|
|
20240719,193600,743877700,6300,6300,6300,6300,0
|
|
20240719,193500,743877700,6300,6300,6300,6300,0
|
|
20240719,193400,743877700,6300,6300,6300,6300,0
|
|
20240719,193300,743877700,6300,6300,6300,6300,0
|
|
20240719,193200,743877700,6300,6300,6300,6300,0
|
|
20240719,193100,743877700,6300,6300,6300,6300,0
|
|
20240719,193000,743877700,6300,6300,6300,6300,0
|
|
20240719,192900,743877700,6300,6300,6300,6300,0
|
|
20240719,192800,743877700,6300,6300,6300,6300,0
|
|
20240719,192700,743877700,6300,6300,6300,6300,0
|
|
20240719,192600,743877700,6300,6300,6300,6300,0
|
|
20240719,192500,743877700,6300,6300,6300,6300,0
|
|
20240719,192400,743877700,6300,6300,6300,6300,0
|
|
20240719,192300,743877700,6300,6300,6300,6300,0
|
|
20240719,192200,743877700,6300,6300,6300,6300,0
|
|
20240719,192100,743877700,6300,6300,6300,6300,0
|
|
20240719,192000,743877700,6300,6300,6300,6300,0
|
|
20240719,191900,743877700,6300,6300,6300,6300,0
|
|
20240719,191800,743877700,6300,6300,6300,6300,0
|
|
20240719,191700,743877700,6300,6300,6300,6300,0
|
|
20240719,191600,743877700,6300,6300,6300,6300,0
|
|
20240719,191500,743877700,6300,6300,6300,6300,0
|
|
20240719,191400,743877700,6300,6300,6300,6300,0
|
|
20240719,191300,743877700,6300,6300,6300,6300,0
|
|
20240719,191200,743877700,6300,6300,6300,6300,0
|
|
20240719,191100,743877700,6300,6300,6300,6300,5103
|
|
20240719,191000,743877700,6300,6300,6300,6300,0
|
|
20240719,190900,743877700,6300,6300,6300,6300,0
|
|
20240719,190800,743877700,6300,6300,6300,6300,0
|
|
20240719,190700,743877700,6300,6300,6300,6300,0
|
|
20240719,190600,743877700,6300,6300,6300,6300,0
|
|
20240719,190500,743877700,6300,6300,6300,6300,0
|
|
20240719,190400,743877700,6300,6300,6300,6300,0
|
|
20240719,190300,743877700,6300,6300,6300,6300,0
|
|
20240719,190200,743877700,6300,6300,6300,6300,0
|
|
20240719,190100,743877700,6300,6300,6300,6300,0
|
|
20240719,190000,743877700,6300,6300,6300,6300,0
|
|
20240719,185900,743877700,6300,6300,6300,6300,0
|
|
20240719,185800,743877700,6300,6300,6300,6300,0
|
|
20240719,185700,743877700,6300,6300,6300,6300,0
|
|
20240719,185600,743877700,6300,6300,6300,6300,0
|
|
20240719,185500,743877700,6300,6300,6300,6300,0
|
|
20240719,185400,743877700,6300,6300,6300,6300,0
|
|
20240719,185300,743877700,6300,6300,6300,6300,0
|
|
20240719,185200,743877700,6300,6300,6300,6300,0
|
|
20240719,185100,743877700,6300,6300,6300,6300,0
|
|
20240719,185000,743877700,6300,6300,6300,6300,0
|
|
20240719,184900,743877700,6300,6300,6300,6300,0
|
|
20240719,184800,743877700,6300,6300,6300,6300,0
|
|
20240719,184700,743877700,6300,6300,6300,6300,0
|
|
20240719,184600,743877700,6300,6300,6300,6300,0
|
|
20240719,184500,743877700,6300,6300,6300,6300,0
|
|
20240719,184400,743877700,6300,6300,6300,6300,0
|
|
20240719,184300,743877700,6300,6300,6300,6300,0
|
|
20240719,184200,743877700,6300,6300,6300,6300,0
|
|
20240719,184100,743877700,6300,6300,6300,6300,5103
|
|
20240719,184000,743877700,6300,6300,6300,6300,0
|
|
20240719,183900,743877700,6300,6300,6300,6300,0
|
|
20240719,183800,743877700,6300,6300,6300,6300,0
|
|
20240719,183700,743877700,6300,6300,6300,6300,0
|
|
20240719,183600,743877700,6300,6300,6300,6300,0
|
|
20240719,183500,743877700,6300,6300,6300,6300,0
|
|
20240719,183400,743877700,6300,6300,6300,6300,0
|
|
20240719,183300,743877700,6300,6300,6300,6300,0
|
|
20240719,183200,743877700,6300,6300,6300,6300,0
|
|
20240719,183100,743877700,6300,6300,6300,6300,0
|
|
20240719,183000,743877700,6300,6300,6300,6300,0
|
|
20240719,182900,743877700,6300,6300,6300,6300,0
|
|
20240719,182800,743877700,6300,6300,6300,6300,0
|
|
20240719,182700,743877700,6300,6300,6300,6300,0
|
|
20240719,182600,743877700,6300,6300,6300,6300,0
|
|
20240719,182500,743877700,6300,6300,6300,6300,0
|
|
20240719,182400,743877700,6300,6300,6300,6300,0
|
|
20240719,182300,743877700,6300,6300,6300,6300,0
|
|
20240719,182200,743877700,6300,6300,6300,6300,0
|
|
20240719,182100,743877700,6300,6300,6300,6300,0
|
|
20240719,182000,743877700,6300,6300,6300,6300,0
|
|
20240719,181900,743877700,6300,6300,6300,6300,0
|
|
20240719,181800,743877700,6300,6300,6300,6300,0
|
|
20240719,181700,743877700,6300,6300,6300,6300,0
|
|
20240719,181600,743877700,6300,6300,6300,6300,0
|
|
20240719,181500,743877700,6300,6300,6300,6300,0
|
|
20240719,181400,743877700,6300,6300,6300,6300,0
|
|
20240719,181300,743877700,6300,6300,6300,6300,0
|
|
20240719,181200,743877700,6300,6300,6300,6300,0
|
|
20240719,181100,743877700,6300,6300,6300,6300,5103
|
|
20240719,181000,743877700,6300,6300,6300,6300,0
|
|
20240719,180900,743877700,6300,6300,6300,6300,0
|
|
20240719,180800,743877700,6300,6300,6300,6300,0
|
|
20240719,180700,743877700,6300,6300,6300,6300,0
|
|
20240719,180600,743877700,6300,6300,6300,6300,0
|
|
20240719,180500,743877700,6300,6300,6300,6300,0
|
|
20240719,180400,743877700,6300,6300,6300,6300,0
|
|
20240719,180300,743877700,6300,6300,6300,6300,0
|
|
20240719,180200,743877700,6300,6300,6300,6300,0
|
|
20240719,180100,743877700,6300,6300,6300,6300,0
|
|
20240719,180000,743877700,6300,6300,6300,6300,0
|
|
20240719,175900,743877700,6300,6300,6300,6300,0
|
|
20240719,175800,743877700,6300,6300,6300,6300,0
|
|
20240719,175700,743877700,6300,6300,6300,6300,0
|
|
20240719,175600,743877700,6300,6300,6300,6300,0
|
|
20240719,175500,743877700,6300,6300,6300,6300,0
|
|
20240719,175400,743877700,6300,6300,6300,6300,0
|
|
20240719,175300,743877700,6300,6300,6300,6300,0
|
|
20240719,175200,743877700,6300,6300,6300,6300,0
|
|
20240719,175100,743877700,6300,6300,6300,6300,0
|
|
20240719,175000,743877700,6300,6300,6300,6300,0
|
|
20240719,174900,743877700,6300,6300,6300,6300,0
|
|
20240719,174800,743877700,6300,6300,6300,6300,0
|
|
20240719,174700,743877700,6300,6300,6300,6300,0
|
|
20240719,174600,743877700,6300,6300,6300,6300,0
|
|
20240719,174500,743877700,6300,6300,6300,6300,0
|
|
20240719,174400,743877700,6300,6300,6300,6300,0
|
|
20240719,174300,743877700,6300,6300,6300,6300,0
|
|
20240719,174200,743877700,6300,6300,6300,6300,0
|
|
20240719,174100,743877700,6300,6300,6300,6300,5103
|
|
20240719,174000,743877700,6300,6300,6300,6300,0
|
|
20240719,173900,743877700,6300,6300,6300,6300,0
|
|
20240719,173800,743877700,6300,6300,6300,6300,0
|
|
20240719,173700,743877700,6300,6300,6300,6300,0
|
|
20240719,173600,743877700,6300,6300,6300,6300,0
|
|
20240719,173500,743877700,6300,6300,6300,6300,0
|
|
20240719,173400,743877700,6300,6300,6300,6300,0
|
|
20240719,173300,743877700,6300,6300,6300,6300,0
|
|
20240719,173200,743877700,6300,6300,6300,6300,0
|
|
20240719,173100,743877700,6300,6300,6300,6300,0
|
|
20240719,173000,743877700,6300,6300,6300,6300,0
|
|
20240719,172900,743877700,6300,6300,6300,6300,0
|
|
20240719,172800,743877700,6300,6300,6300,6300,0
|
|
20240719,172700,743877700,6300,6300,6300,6300,0
|
|
20240719,172600,743877700,6300,6300,6300,6300,0
|
|
20240719,172500,743877700,6300,6300,6300,6300,0
|
|
20240719,172400,743877700,6300,6300,6300,6300,0
|
|
20240719,172300,743877700,6300,6300,6300,6300,0
|
|
20240719,172200,743877700,6300,6300,6300,6300,0
|
|
20240719,172100,743877700,6300,6300,6300,6300,0
|
|
20240719,172000,743877700,6300,6300,6300,6300,0
|
|
20240719,171900,743877700,6300,6300,6300,6300,0
|
|
20240719,171800,743877700,6300,6300,6300,6300,0
|
|
20240719,171700,743877700,6300,6300,6300,6300,0
|
|
20240719,171600,743877700,6300,6300,6300,6300,0
|
|
20240719,171500,743877700,6300,6300,6300,6300,0
|
|
20240719,171400,743877700,6300,6300,6300,6300,0
|
|
20240719,171300,743877700,6300,6300,6300,6300,0
|
|
20240719,171200,743877700,6300,6300,6300,6300,0
|
|
20240719,171100,743877700,6300,6300,6300,6300,5103
|
|
20240719,171000,743877700,6300,6300,6300,6300,0
|
|
20240719,170900,743877700,6300,6300,6300,6300,0
|
|
20240719,170800,743877700,6300,6300,6300,6300,0
|
|
20240719,170700,743877700,6300,6300,6300,6300,0
|
|
20240719,170600,743877700,6300,6300,6300,6300,0
|
|
20240719,170500,743877700,6300,6300,6300,6300,0
|
|
20240719,170400,743877700,6300,6300,6300,6300,0
|
|
20240719,170300,743877700,6300,6300,6300,6300,0
|
|
20240719,170200,743877700,6300,6300,6300,6300,0
|
|
20240719,170100,743877700,6300,6300,6300,6300,0
|
|
20240719,170000,743877700,6300,6300,6300,6300,0
|
|
20240719,165900,743877700,6300,6300,6300,6300,0
|
|
20240719,165800,743877700,6300,6300,6300,6300,0
|
|
20240719,165700,743877700,6300,6300,6300,6300,0
|
|
20240719,165600,743877700,6300,6300,6300,6300,0
|
|
20240719,165500,743877700,6300,6300,6300,6300,0
|
|
20240719,165400,743877700,6300,6300,6300,6300,0
|
|
20240719,165300,743877700,6300,6300,6300,6300,0
|
|
20240719,165200,743877700,6300,6300,6300,6300,0
|
|
20240719,165100,743877700,6300,6300,6300,6300,0
|
|
20240719,165000,743877700,6300,6300,6300,6300,0
|
|
20240719,164900,743877700,6300,6300,6300,6300,0
|
|
20240719,164800,743877700,6300,6300,6300,6300,0
|
|
20240719,164700,743877700,6300,6300,6300,6300,0
|
|
20240719,164600,743877700,6300,6300,6300,6300,0
|
|
20240719,164500,743877700,6300,6300,6300,6300,0
|
|
20240719,164400,743877700,6300,6300,6300,6300,0
|
|
20240719,164300,743877700,6300,6300,6300,6300,0
|
|
20240719,164200,743877700,6300,6300,6300,6300,0
|
|
20240719,164100,743877700,6300,6300,6300,6300,5103
|
|
20240719,164000,743877700,6300,6300,6300,6300,0
|
|
20240719,163900,743877700,6300,6300,6300,6300,0
|
|
20240719,163800,743877700,6300,6300,6300,6300,0
|
|
20240719,163700,743877700,6300,6300,6300,6300,0
|
|
20240719,163600,743877700,6300,6300,6300,6300,0
|
|
20240719,163500,743877700,6300,6300,6300,6300,0
|
|
20240719,163400,743877700,6300,6300,6300,6300,0
|
|
20240719,163300,743877700,6300,6300,6300,6300,0
|
|
20240719,163200,743877700,6300,6300,6300,6300,0
|
|
20240719,163100,743877700,6300,6300,6300,6300,0
|
|
20240719,163000,743877700,6300,6300,6300,6300,0
|
|
20240719,162900,743877700,6300,6300,6300,6300,0
|
|
20240719,162800,743877700,6300,6300,6300,6300,0
|
|
20240719,162700,743877700,6300,6300,6300,6300,0
|
|
20240719,162600,743877700,6300,6300,6300,6300,0
|
|
20240719,162500,743877700,6300,6300,6300,6300,0
|
|
20240719,162400,743877700,6300,6300,6300,6300,0
|
|
20240719,162300,743877700,6300,6300,6300,6300,0
|
|
20240719,162200,743877700,6300,6300,6300,6300,0
|
|
20240719,162100,743877700,6300,6300,6300,6300,0
|
|
20240719,162000,743877700,6300,6300,6300,6300,0
|
|
20240719,161900,743877700,6300,6300,6300,6300,0
|
|
20240719,161800,743877700,6300,6300,6300,6300,0
|
|
20240719,161700,743877700,6300,6300,6300,6300,0
|
|
20240719,161600,743877700,6300,6300,6300,6300,0
|
|
20240719,161500,743877700,6300,6300,6300,6300,0
|
|
20240719,161400,743877700,6300,6300,6300,6300,0
|
|
20240719,161300,743877700,6300,6300,6300,6300,0
|
|
20240719,161200,743877700,6300,6300,6300,6300,0
|
|
20240719,161100,743877700,6300,6300,6300,6300,5103
|
|
20240719,161000,743877700,6300,6300,6300,6300,0
|
|
20240719,160900,743877700,6300,6300,6300,6300,0
|
|
20240719,160800,743877700,6300,6300,6300,6300,0
|
|
20240719,160700,743877700,6300,6300,6300,6300,0
|
|
20240719,160600,743877700,6300,6300,6300,6300,0
|
|
20240719,160500,743877700,6300,6300,6300,6300,0
|
|
20240719,160400,743877700,6300,6300,6300,6300,0
|
|
20240719,160300,743877700,6300,6300,6300,6300,0
|
|
20240719,160200,743877700,6300,6300,6300,6300,0
|
|
20240719,160100,743877700,6300,6300,6300,6300,0
|
|
20240719,160000,743877700,6300,6300,6300,6300,0
|
|
20240719,155900,743877700,6300,6300,6300,6300,0
|
|
20240719,155800,743877700,6300,6300,6300,6300,0
|
|
20240719,155700,743877700,6300,6300,6300,6300,0
|
|
20240719,155600,743877700,6300,6300,6300,6300,0
|
|
20240719,155500,743877700,6300,6300,6300,6300,0
|
|
20240719,155400,743877700,6300,6300,6300,6300,0
|
|
20240719,155300,743877700,6300,6300,6300,6300,0
|
|
20240719,155200,743877700,6300,6300,6300,6300,0
|
|
20240719,155100,743877700,6300,6300,6300,6300,0
|
|
20240719,155000,743877700,6300,6300,6300,6300,0
|
|
20240719,154900,743877700,6300,6300,6300,6300,0
|
|
20240719,154800,743877700,6300,6300,6300,6300,0
|
|
20240719,154700,743877700,6300,6300,6300,6300,0
|
|
20240719,154600,743877700,6300,6300,6300,6300,0
|
|
20240719,154500,743877700,6300,6300,6300,6300,0
|
|
20240719,154400,743877700,6300,6300,6300,6300,0
|
|
20240719,154300,743877700,6300,6300,6300,6300,0
|
|
20240719,154200,743877700,6300,6300,6300,6300,0
|
|
20240719,154100,743877700,6300,6300,6300,6300,5103
|
|
20240719,154000,743877700,6300,6300,6300,6300,0
|
|
20240719,153900,743877700,6300,6300,6300,6300,0
|
|
20240719,153800,743877700,6300,6300,6300,6300,0
|
|
20240719,153700,743877700,6300,6300,6300,6300,0
|
|
20240719,153600,743877700,6300,6300,6300,6300,0
|
|
20240719,153500,743877700,6300,6300,6300,6300,0
|
|
20240719,153400,743877700,6300,6300,6300,6300,0
|
|
20240719,153300,743877700,6300,6300,6300,6300,0
|
|
20240719,153200,743877700,6300,6300,6300,6300,0
|
|
20240719,153100,743877700,6300,6300,6300,6300,0
|
|
20240719,153000,743877700,6300,6300,6300,6300,5103
|
|
20240719,152900,711728800,6300,6300,6300,6300,0
|
|
20240719,152800,711728800,6300,6300,6300,6300,0
|
|
20240719,152700,711728800,6300,6300,6300,6300,0
|
|
20240719,152600,711728800,6300,6300,6300,6300,0
|
|
20240719,152500,711728800,6300,6300,6300,6300,0
|
|
20240719,152400,711728800,6300,6300,6300,6300,0
|
|
20240719,152300,711728800,6300,6300,6300,6300,0
|
|
20240719,152200,711728800,6300,6300,6300,6300,0
|
|
20240719,152100,711728800,6300,6300,6300,6300,0
|
|
20240719,152000,711728800,6300,6300,6300,6300,0
|
|
20240719,151900,711728800,6300,6290,6300,6290,491
|
|
20240719,151800,708635900,6290,6280,6300,6280,5358
|
|
20240719,151700,674918020,6280,6280,6280,6280,27
|
|
20240719,151600,674748460,6290,6270,6290,6270,134
|
|
20240719,151500,673905620,6270,6270,6270,6270,1
|
|
20240719,151400,673899350,6300,6300,6300,6300,0
|
|
20240719,151300,673899350,6300,6290,6300,6290,413
|
|
20240719,151200,671300460,6300,6290,6300,6290,774
|
|
20240719,151100,666430920,6290,6290,6290,6290,414
|
|
20240719,151000,663826860,6300,6290,6300,6260,232
|
|
20240719,150900,662366740,6270,6270,6270,6270,1909
|
|
20240719,150800,650397310,6270,6300,6300,6270,46
|
|
20240719,150700,650108710,6300,6300,6300,6300,0
|
|
20240719,150600,650108710,6300,6300,6300,6300,31
|
|
20240719,150500,649913410,6260,6260,6260,6260,0
|
|
20240719,150400,649913410,6260,6250,6260,6250,80
|
|
20240719,150300,649412810,6260,6300,6300,6260,4485
|
|
20240719,150200,621193640,6310,6310,6310,6310,300
|
|
20240719,150100,619300640,6310,6310,6340,6310,302
|
|
20240719,150000,617392110,6310,6320,6320,6310,175
|
|
20240719,145900,616286860,6310,6320,6350,6310,847
|
|
20240719,145800,610934350,6320,6310,6320,6310,352
|
|
20240719,145700,608712870,6310,6320,6320,6310,316
|
|
20240719,145600,606718710,6330,6330,6330,6330,0
|
|
20240719,145500,606718710,6330,6330,6330,6330,25
|
|
20240719,145400,606560460,6310,6310,6310,6310,0
|
|
20240719,145300,606560460,6310,6340,6340,6310,143
|
|
20240719,145200,605653870,6330,6330,6330,6330,0
|
|
20240719,145100,605653870,6330,6330,6330,6330,9
|
|
20240719,145000,605596900,6330,6330,6330,6330,10
|
|
20240719,144900,605533600,6330,6330,6330,6330,40
|
|
20240719,144800,605280400,6330,6330,6330,6330,843
|
|
20240719,144700,599944210,6340,6330,6340,6330,294
|
|
20240719,144600,598081820,6330,6330,6330,6330,116
|
|
20240719,144500,597347540,6330,6330,6330,6320,71
|
|
20240719,144400,596898310,6310,6310,6310,6310,100
|
|
20240719,144300,596267310,6340,6340,6340,6340,3
|
|
20240719,144200,596248290,6340,6330,6340,6330,1332
|
|
20240719,144100,587806440,6330,6330,6330,6330,134
|
|
20240719,144000,586958220,6290,6330,6330,6290,201
|
|
20240719,143900,585693890,6330,6300,6330,6290,214
|
|
20240719,143800,584342400,6330,6280,6330,6280,1840
|
|
20240719,143700,572730600,6280,6290,6320,6280,1612
|
|
20240719,143600,562570790,6300,6290,6300,6290,500
|
|
20240719,143500,559420810,6290,6310,6310,6290,154
|
|
20240719,143400,558452070,6310,6280,6310,6280,579
|
|
20240719,143300,554803400,6280,6280,6280,6280,50
|
|
20240719,143200,554489400,6270,6260,6270,6260,165
|
|
20240719,143100,553454860,6270,6270,6270,6270,78
|
|
20240719,143000,552965800,6300,6300,6300,6300,0
|
|
20240719,142900,552965800,6300,6280,6300,6280,1469
|
|
20240719,142800,543721820,6270,6270,6270,6270,121
|
|
20240719,142700,542963150,6250,6250,6250,6250,3119
|
|
20240719,142600,523469400,6260,6260,6260,6260,0
|
|
20240719,142500,523469400,6260,6260,6260,6260,0
|
|
20240719,142400,523469400,6260,6260,6260,6260,29
|
|
20240719,142300,523287860,6260,6260,6260,6260,0
|
|
20240719,142200,523287860,6260,6260,6260,6260,0
|
|
20240719,142100,523287860,6260,6260,6260,6260,10
|
|
20240719,142000,523225260,6260,6270,6270,6260,51
|
|
20240719,141900,522905990,6270,6270,6270,6270,0
|
|
20240719,141800,522905990,6270,6270,6270,6270,0
|
|
20240719,141700,522905990,6270,6270,6270,6270,179
|
|
20240719,141600,521783660,6260,6260,6260,6260,0
|
|
20240719,141500,521783660,6260,6260,6260,6260,5
|
|
20240719,141400,521752360,6260,6260,6260,6260,16
|
|
20240719,141300,521652200,6260,6260,6260,6260,0
|
|
20240719,141200,521652200,6260,6260,6260,6260,10
|
|
20240719,141100,521589600,6260,6260,6270,6260,32
|
|
20240719,141000,521389180,6270,6260,6270,6260,100
|
|
20240719,140900,520762230,6260,6260,6260,6260,2
|
|
20240719,140800,520749710,6270,6270,6270,6270,0
|
|
20240719,140700,520749710,6270,6260,6270,6260,81
|
|
20240719,140600,520241890,6250,6250,6250,6250,0
|
|
20240719,140500,520241890,6250,6250,6250,6250,0
|
|
20240719,140400,520241890,6250,6250,6250,6250,2
|
|
20240719,140300,520229390,6250,6250,6250,6240,408
|
|
20240719,140200,517679450,6260,6260,6260,6260,129
|
|
20240719,140100,516871910,6230,6230,6230,6230,0
|
|
20240719,140000,516871910,6230,6250,6250,6230,2000
|
|
20240719,135900,504403740,6250,6250,6250,6250,0
|
|
20240719,135800,504403740,6250,6250,6250,6250,10
|
|
20240719,135700,504341240,6250,6250,6250,6250,0
|
|
20240719,135600,504341240,6250,6250,6250,6250,15
|
|
20240719,135500,504247490,6250,6250,6250,6250,0
|
|
20240719,135400,504247490,6250,6250,6250,6250,0
|
|
20240719,135300,504247490,6250,6250,6250,6250,0
|
|
20240719,135200,504247490,6250,6250,6250,6250,15
|
|
20240719,135100,504153740,6280,6280,6280,6280,0
|
|
20240719,135000,504153740,6280,6280,6280,6280,1
|
|
20240719,134900,504147460,6280,6280,6280,6280,21
|
|
20240719,134800,504015580,6280,6280,6280,6280,117
|
|
20240719,134700,503280820,6260,6260,6260,6260,0
|
|
20240719,134600,503280820,6260,6260,6260,6260,0
|
|
20240719,134500,503280820,6260,6240,6260,6240,650
|
|
20240719,134400,499220820,6250,6250,6250,6250,169
|
|
20240719,134300,498164570,6280,6280,6280,6280,0
|
|
20240719,134200,498164570,6280,6280,6280,6280,0
|
|
20240719,134100,498164570,6280,6280,6280,6280,0
|
|
20240719,134000,498164570,6280,6270,6280,6270,2
|
|
20240719,133900,498152020,6240,6270,6280,6240,321
|
|
20240719,133800,496140140,6250,6250,6250,6250,1000
|
|
20240719,133700,489890140,6280,6280,6290,6280,2185
|
|
20240719,133600,476152430,6280,6240,6280,6230,769
|
|
20240719,133500,471324990,6280,6280,6280,6280,0
|
|
20240719,133400,471324990,6280,6280,6280,6280,0
|
|
20240719,133300,471324990,6280,6280,6280,6280,0
|
|
20240719,133200,471324990,6280,6250,6280,6250,2354
|
|
20240719,133100,456568330,6250,6240,6250,6240,1104
|
|
20240719,133000,449668420,6220,6220,6220,6220,40
|
|
20240719,132900,449419620,6210,6210,6210,6210,0
|
|
20240719,132800,449419620,6210,6210,6210,6210,0
|
|
20240719,132700,449419620,6210,6210,6210,6210,2
|
|
20240719,132600,449407200,6220,6220,6220,6220,0
|
|
20240719,132500,449407200,6220,6220,6220,6220,0
|
|
20240719,132400,449407200,6220,6220,6220,6220,1294
|
|
20240719,132300,441358520,6220,6220,6220,6220,535
|
|
20240719,132200,438030820,6240,6240,6240,6240,0
|
|
20240719,132100,438030820,6240,6240,6240,6240,0
|
|
20240719,132000,438030820,6240,6230,6240,6220,41
|
|
20240719,131900,437775390,6230,6230,6230,6230,561
|
|
20240719,131800,434280360,6230,6230,6230,6230,0
|
|
20240719,131700,434280360,6230,6230,6230,6230,0
|
|
20240719,131600,434280360,6230,6230,6230,6230,0
|
|
20240719,131500,434280360,6230,6230,6230,6220,1652
|
|
20240719,131400,423992480,6240,6240,6240,6240,0
|
|
20240719,131300,423992480,6240,6240,6240,6240,130
|
|
20240719,131200,423181280,6230,6230,6230,6230,0
|
|
20240719,131100,423181280,6230,6230,6230,6230,130
|
|
20240719,131000,422371380,6230,6230,6230,6230,0
|
|
20240719,130900,422371380,6230,6230,6230,6230,0
|
|
20240719,130800,422371380,6230,6230,6230,6230,1
|
|
20240719,130700,422365150,6230,6230,6230,6230,0
|
|
20240719,130600,422365150,6230,6230,6230,6230,83
|
|
20240719,130500,421848060,6240,6240,6240,6240,0
|
|
20240719,130400,421848060,6240,6240,6240,6240,247
|
|
20240719,130300,420306780,6240,6240,6240,6240,0
|
|
20240719,130200,420306780,6240,6240,6240,6240,0
|
|
20240719,130100,420306780,6240,6240,6240,6240,0
|
|
20240719,130000,420306780,6240,6240,6240,6240,5
|
|
20240719,125900,420275580,6250,6230,6250,6230,506
|
|
20240719,125800,417123080,6250,6250,6250,6250,0
|
|
20240719,125700,417123080,6250,6250,6250,6250,0
|
|
20240719,125600,417123080,6250,6250,6250,6250,0
|
|
20240719,125500,417123080,6250,6250,6250,6250,0
|
|
20240719,125400,417123080,6250,6250,6250,6250,80
|
|
20240719,125300,416623080,6240,6240,6240,6240,3
|
|
20240719,125200,416604360,6250,6240,6250,6240,52
|
|
20240719,125100,416279830,6240,6240,6240,6240,13
|
|
20240719,125000,416198710,6240,6240,6240,6240,0
|
|
20240719,124900,416198710,6240,6240,6240,6240,0
|
|
20240719,124800,416198710,6240,6240,6240,6240,528
|
|
20240719,124700,412903990,6240,6240,6240,6240,1
|
|
20240719,124600,412897750,6250,6250,6250,6250,100
|
|
20240719,124500,412272750,6250,6250,6250,6250,160
|
|
20240719,124400,411272750,6240,6240,6240,6240,10
|
|
20240719,124300,411210350,6250,6250,6250,6250,0
|
|
20240719,124200,411210350,6250,6250,6250,6250,70
|
|
20240719,124100,410772850,6250,6250,6250,6250,22
|
|
20240719,124000,410635350,6240,6240,6240,6240,563
|
|
20240719,123900,407122230,6240,6240,6240,6240,0
|
|
20240719,123800,407122230,6240,6240,6240,6240,98
|
|
20240719,123700,406510710,6250,6250,6250,6250,0
|
|
20240719,123600,406510710,6250,6250,6250,6250,0
|
|
20240719,123500,406510710,6250,6250,6250,6250,185
|
|
20240719,123400,405354460,6260,6260,6260,6260,0
|
|
20240719,123300,405354460,6260,6260,6260,6260,0
|
|
20240719,123200,405354460,6260,6260,6260,6260,0
|
|
20240719,123100,405354460,6260,6260,6260,6260,0
|
|
20240719,123000,405354460,6260,6260,6260,6260,0
|
|
20240719,122900,405354460,6260,6260,6260,6260,0
|
|
20240719,122800,405354460,6260,6260,6260,6260,0
|
|
20240719,122700,405354460,6260,6260,6260,6260,0
|
|
20240719,122600,405354460,6260,6260,6260,6260,40
|
|
20240719,122500,405104060,6260,6260,6260,6260,20
|
|
20240719,122400,404978860,6270,6270,6270,6270,12
|
|
20240719,122300,404903620,6270,6270,6270,6270,1
|
|
20240719,122200,404897350,6270,6260,6270,6260,133
|
|
20240719,122100,404063630,6260,6260,6260,6260,0
|
|
20240719,122000,404063630,6260,6260,6260,6260,0
|
|
20240719,121900,404063630,6260,6260,6260,6260,49
|
|
20240719,121800,403756890,6260,6260,6260,6260,0
|
|
20240719,121700,403756890,6260,6260,6260,6260,350
|
|
20240719,121600,401565890,6260,6260,6260,6260,0
|
|
20240719,121500,401565890,6260,6250,6260,6250,1843
|
|
20240719,121400,390039510,6250,6250,6250,6250,0
|
|
20240719,121300,390039510,6250,6250,6250,6250,100
|
|
20240719,121200,389414510,6250,6250,6250,6250,0
|
|
20240719,121100,389414510,6250,6250,6250,6250,0
|
|
20240719,121000,389414510,6250,6250,6250,6250,0
|
|
20240719,120900,389414510,6250,6240,6250,6240,80
|
|
20240719,120800,388915130,6250,6250,6250,6250,0
|
|
20240719,120700,388915130,6250,6250,6250,6250,0
|
|
20240719,120600,388915130,6250,6250,6250,6250,0
|
|
20240719,120500,388915130,6250,6250,6250,6250,1
|
|
20240719,120400,388908880,6250,6250,6250,6250,0
|
|
20240719,120300,388908880,6250,6250,6250,6250,0
|
|
20240719,120200,388908880,6250,6250,6250,6250,0
|
|
20240719,120100,388908880,6250,6240,6250,6240,302
|
|
20240719,120000,387024350,6250,6250,6250,6250,6
|
|
20240719,115900,386986850,6240,6240,6240,6240,100
|
|
20240719,115800,386362850,6260,6260,6260,6260,0
|
|
20240719,115700,386362850,6260,6260,6260,6260,143
|
|
20240719,115600,385467670,6260,6260,6260,6260,0
|
|
20240719,115500,385467670,6260,6260,6260,6260,269
|
|
20240719,115400,383783730,6250,6250,6250,6250,12
|
|
20240719,115300,383708730,6250,6250,6250,6250,1088
|
|
20240719,115200,376908730,6250,6250,6250,6250,686
|
|
20240719,115100,372621230,6240,6240,6240,6240,1
|
|
20240719,115000,372614990,6250,6250,6250,6250,115
|
|
20240719,114900,371896240,6250,6250,6250,6250,0
|
|
20240719,114800,371896240,6250,6250,6250,6250,0
|
|
20240719,114700,371896240,6250,6250,6250,6250,30
|
|
20240719,114600,371708740,6250,6250,6250,6250,0
|
|
20240719,114500,371708740,6250,6230,6250,6230,1576
|
|
20240719,114400,361869280,6220,6220,6220,6220,53
|
|
20240719,114300,361539620,6220,6220,6220,6220,0
|
|
20240719,114200,361539620,6220,6220,6220,6220,0
|
|
20240719,114100,361539620,6220,6220,6220,6220,0
|
|
20240719,114000,361539620,6220,6220,6220,6220,0
|
|
20240719,113900,361539620,6220,6210,6220,6210,1088
|
|
20240719,113800,354773260,6200,6200,6200,6200,0
|
|
20240719,113700,354773260,6200,6200,6200,6200,1
|
|
20240719,113600,354767060,6210,6210,6210,6210,227
|
|
20240719,113500,353357390,6210,6210,6210,6210,0
|
|
20240719,113400,353357390,6210,6210,6210,6210,0
|
|
20240719,113300,353357390,6210,6210,6210,6210,0
|
|
20240719,113200,353357390,6210,6220,6220,6210,200
|
|
20240719,113100,352115380,6230,6230,6230,6230,0
|
|
20240719,113000,352115380,6230,6230,6230,6230,0
|
|
20240719,112900,352115380,6230,6230,6230,6230,0
|
|
20240719,112800,352115380,6230,6230,6230,6230,0
|
|
20240719,112700,352115380,6230,6240,6240,6230,21
|
|
20240719,112600,351984540,6250,6250,6250,6250,89
|
|
20240719,112500,351428290,6240,6240,6240,6240,501
|
|
20240719,112400,348302050,6230,6230,6230,6230,0
|
|
20240719,112300,348302050,6230,6210,6230,6210,193
|
|
20240719,112200,347100420,6210,6210,6210,6210,0
|
|
20240719,112100,347100420,6210,6210,6210,6210,0
|
|
20240719,112000,347100420,6210,6210,6210,6210,0
|
|
20240719,111900,347100420,6210,6210,6210,6210,700
|
|
20240719,111800,342753420,6210,6210,6210,6210,0
|
|
20240719,111700,342753420,6210,6210,6210,6210,285
|
|
20240719,111600,340983570,6200,6200,6200,6200,0
|
|
20240719,111500,340983570,6200,6200,6200,6200,0
|
|
20240719,111400,340983570,6200,6200,6200,6200,0
|
|
20240719,111300,340983570,6200,6200,6200,6200,0
|
|
20240719,111200,340983570,6200,6200,6200,6200,0
|
|
20240719,111100,340983570,6200,6200,6200,6200,126
|
|
20240719,111000,340202370,6200,6200,6200,6200,12
|
|
20240719,110900,340127970,6200,6200,6200,6200,0
|
|
20240719,110800,340127970,6200,6200,6200,6200,1
|
|
20240719,110700,340121770,6190,6190,6190,6190,29
|
|
20240719,110600,339942260,6190,6190,6190,6190,0
|
|
20240719,110500,339942260,6190,6190,6190,6190,0
|
|
20240719,110400,339942260,6190,6190,6190,6190,0
|
|
20240719,110300,339942260,6190,6190,6190,6190,284
|
|
20240719,110200,338184300,6190,6200,6200,6190,200
|
|
20240719,110100,336945670,6210,6210,6210,6210,0
|
|
20240719,110000,336945670,6210,6210,6210,6210,5
|
|
20240719,105900,336914620,6210,6210,6210,6210,0
|
|
20240719,105800,336914620,6210,6210,6210,6210,0
|
|
20240719,105700,336914620,6210,6210,6210,6210,0
|
|
20240719,105600,336914620,6210,6210,6210,6210,0
|
|
20240719,105500,336914620,6210,6210,6210,6210,0
|
|
20240719,105400,336914620,6210,6210,6210,6210,0
|
|
20240719,105300,336914620,6210,6190,6210,6180,1153
|
|
20240719,105200,329757830,6180,6180,6180,6180,1000
|
|
20240719,105100,323577830,6190,6210,6210,6190,105
|
|
20240719,105000,322927780,6200,6210,6210,6200,272
|
|
20240719,104900,321239790,6210,6220,6220,6210,243
|
|
20240719,104800,319728940,6220,6220,6220,6220,30
|
|
20240719,104700,319542340,6210,6200,6210,6200,485
|
|
20240719,104600,316532490,6200,6200,6200,6200,13
|
|
20240719,104500,316451890,6180,6180,6180,6180,0
|
|
20240719,104400,316451890,6180,6180,6180,6180,0
|
|
20240719,104300,316451890,6180,6180,6180,6180,0
|
|
20240719,104200,316451890,6180,6180,6180,6180,0
|
|
20240719,104100,316451890,6180,6180,6180,6180,80
|
|
20240719,104000,315957490,6210,6200,6210,6190,515
|
|
20240719,103900,312769610,6230,6190,6230,6190,2
|
|
20240719,103800,312757190,6190,6190,6190,6190,2
|
|
20240719,103700,312744810,6180,6200,6200,6180,3311
|
|
20240719,103600,292259860,6200,6200,6200,6200,1148
|
|
20240719,103500,285142260,6210,6210,6210,6210,50
|
|
20240719,103400,284831760,6210,6210,6210,6210,0
|
|
20240719,103300,284831760,6210,6200,6210,6200,493
|
|
20240719,103200,281775060,6200,6220,6220,6190,316
|
|
20240719,103100,279817350,6200,6210,6210,6200,4114
|
|
20240719,103000,254288860,6210,6220,6220,6210,1810
|
|
20240719,102900,243043660,6260,6260,6260,6260,22
|
|
20240719,102800,242905940,6260,6260,6260,6260,0
|
|
20240719,102700,242905940,6260,6260,6260,6260,0
|
|
20240719,102600,242905940,6260,6260,6260,6260,11
|
|
20240719,102500,242837080,6260,6260,6260,6260,1
|
|
20240719,102400,242830820,6220,6250,6250,6220,8027
|
|
20240719,102300,192872880,6260,6260,6260,6260,0
|
|
20240719,102200,192872880,6260,6240,6260,6240,126
|
|
20240719,102100,192086240,6230,6230,6230,6230,434
|
|
20240719,102000,189382420,6260,6260,6260,6260,1
|
|
20240719,101900,189376160,6270,6270,6270,6270,1
|
|
20240719,101800,189369890,6260,6260,6260,6260,10
|
|
20240719,101700,189307290,6260,6250,6260,6250,200
|
|
20240719,101600,188055390,6260,6260,6260,6260,11
|
|
20240719,101500,187986530,6230,6230,6230,6230,100
|
|
20240719,101400,187363530,6230,6230,6230,6230,0
|
|
20240719,101300,187363530,6230,6230,6230,6230,80
|
|
20240719,101200,186865130,6230,6220,6230,6220,550
|
|
20240719,101100,183443630,6220,6230,6230,6220,1802
|
|
20240719,101000,172225750,6230,6240,6240,6230,500
|
|
20240719,100900,169109750,6240,6250,6250,6240,290
|
|
20240719,100800,167300040,6240,6260,6260,6240,1700
|
|
20240719,100700,156680380,6260,6260,6260,6260,0
|
|
20240719,100600,156680380,6260,6260,6260,6260,200
|
|
20240719,100500,155428380,6260,6260,6260,6260,200
|
|
20240719,100400,154176380,6260,6280,6280,6260,800
|
|
20240719,100300,149164380,6290,6290,6290,6290,0
|
|
20240719,100200,149164380,6290,6290,6290,6290,0
|
|
20240719,100100,149164380,6290,6290,6290,6290,0
|
|
20240719,100000,149164380,6290,6290,6290,6290,0
|
|
20240719,095900,149164380,6290,6290,6290,6290,70
|
|
20240719,095800,148724080,6290,6290,6290,6290,1005
|
|
20240719,095700,142402630,6290,6290,6290,6270,13
|
|
20240719,095600,142321060,6290,6290,6290,6290,0
|
|
20240719,095500,142321060,6290,6290,6290,6290,102
|
|
20240719,095400,141679480,6290,6290,6290,6290,34
|
|
20240719,095300,141465620,6290,6270,6290,6270,431
|
|
20240719,095200,138763230,6290,6290,6290,6290,0
|
|
20240719,095100,138763230,6290,6290,6290,6290,10
|
|
20240719,095000,138700330,6290,6290,6290,6290,79
|
|
20240719,094900,138203420,6280,6280,6280,6280,1
|
|
20240719,094800,138197140,6280,6280,6280,6280,31
|
|
20240719,094700,138002460,6300,6300,6300,6300,15
|
|
20240719,094600,137907960,6300,6300,6300,6300,501
|
|
20240719,094500,134751660,6270,6270,6270,6270,100
|
|
20240719,094400,134124660,6270,6260,6270,6260,762
|
|
20240719,094300,129348520,6260,6260,6260,6260,0
|
|
20240719,094200,129348520,6260,6260,6260,6260,2
|
|
20240719,094100,129336000,6260,6250,6260,6250,291
|
|
20240719,094000,127516450,6250,6250,6250,6250,0
|
|
20240719,093900,127516450,6250,6240,6250,6240,102
|
|
20240719,093800,126879950,6240,6240,6240,6240,1
|
|
20240719,093700,126873710,6250,6250,6250,6250,298
|
|
20240719,093600,125011210,6250,6250,6250,6250,0
|
|
20240719,093500,125011210,6250,6250,6250,6250,544
|
|
20240719,093400,121611210,6250,6250,6250,6250,0
|
|
20240719,093300,121611210,6250,6250,6250,6250,0
|
|
20240719,093200,121611210,6250,6250,6250,6250,0
|
|
20240719,093100,121611210,6250,6250,6250,6250,1
|
|
20240719,093000,121604960,6250,6240,6270,6240,12
|
|
20240719,092900,121529950,6250,6250,6250,6250,27
|
|
20240719,092800,121361200,6250,6250,6250,6250,7
|
|
20240719,092700,121317450,6230,6230,6230,6230,53
|
|
20240719,092600,120987260,6200,6200,6200,6200,110
|
|
20240719,092500,120305260,6200,6220,6220,6200,1117
|
|
20240719,092400,113377400,6210,6220,6220,6210,93
|
|
20240719,092300,112799860,6220,6220,6220,6220,150
|
|
20240719,092200,111866860,6210,6210,6210,6210,0
|
|
20240719,092100,111866860,6210,6210,6210,6210,481
|
|
20240719,092000,108879850,6210,6230,6230,6210,170
|
|
20240719,091900,107822750,6230,6230,6230,6230,1
|
|
20240719,091800,107816520,6200,6230,6230,6200,10
|
|
20240719,091700,107754440,6210,6210,6210,6210,198
|
|
20240719,091600,106524860,6210,6210,6210,6210,91
|
|
20240719,091500,105959750,6210,6210,6210,6210,0
|
|
20240719,091400,105959750,6210,6210,6210,6210,135
|
|
20240719,091300,105121400,6210,6210,6210,6210,1
|
|
20240719,091200,105115190,6200,6240,6240,6200,2543
|
|
20240719,091100,89323870,6240,6240,6240,6240,58
|
|
20240719,091000,88961950,6240,6220,6240,6220,25
|
|
20240719,090900,88806390,6210,6220,6220,6210,306
|
|
20240719,090800,86905130,6220,6200,6220,6200,390
|
|
20240719,090700,84480580,6200,6200,6200,6200,898
|
|
20240719,090600,78912980,6200,6200,6200,6200,83
|
|
20240719,090500,78398380,6200,6240,6240,6200,4256
|
|
20240719,090400,51947900,6240,6260,6260,6240,34
|
|
20240719,090300,51735680,6230,6230,6250,6230,877
|
|
20240719,090200,46266730,6220,6240,6240,6220,1336
|
|
20240719,090100,37956670,6240,6290,6290,6230,1152
|
|
20240719,090000,30755370,6290,6340,6340,6290,4860
|