612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190900,900878805,3200,3200,3200,3200,4027
|
|
20240717,190800,900878805,3200,3200,3200,3200,0
|
|
20240717,190700,900878805,3200,3200,3200,3200,0
|
|
20240717,190600,900878805,3200,3200,3200,3200,0
|
|
20240717,190500,900878805,3200,3200,3200,3200,0
|
|
20240717,190400,900878805,3200,3200,3200,3200,0
|
|
20240717,190300,900878805,3200,3200,3200,3200,0
|
|
20240717,190200,900878805,3200,3200,3200,3200,0
|
|
20240717,190100,900878805,3200,3200,3200,3200,0
|
|
20240717,190000,900878805,3200,3200,3200,3200,0
|
|
20240717,185900,900878805,3200,3200,3200,3200,0
|
|
20240717,185800,900878805,3200,3200,3200,3200,0
|
|
20240717,185700,900878805,3200,3200,3200,3200,0
|
|
20240717,185600,900878805,3200,3200,3200,3200,0
|
|
20240717,185500,900878805,3200,3200,3200,3200,0
|
|
20240717,185400,900878805,3200,3200,3200,3200,0
|
|
20240717,185300,900878805,3200,3200,3200,3200,0
|
|
20240717,185200,900878805,3200,3200,3200,3200,0
|
|
20240717,185100,900878805,3200,3200,3200,3200,0
|
|
20240717,185000,900878805,3200,3200,3200,3200,0
|
|
20240717,184900,900878805,3200,3200,3200,3200,0
|
|
20240717,184800,900878805,3200,3200,3200,3200,0
|
|
20240717,184700,900878805,3200,3200,3200,3200,0
|
|
20240717,184600,900878805,3200,3200,3200,3200,0
|
|
20240717,184500,900878805,3200,3200,3200,3200,0
|
|
20240717,184400,900878805,3200,3200,3200,3200,0
|
|
20240717,184300,900878805,3200,3200,3200,3200,0
|
|
20240717,184200,900878805,3200,3200,3200,3200,0
|
|
20240717,184100,900878805,3200,3200,3200,3200,0
|
|
20240717,184000,900878805,3200,3200,3200,3200,0
|
|
20240717,183900,900878805,3200,3200,3200,3200,4027
|
|
20240717,183800,900878805,3200,3200,3200,3200,0
|
|
20240717,183700,900878805,3200,3200,3200,3200,0
|
|
20240717,183600,900878805,3200,3200,3200,3200,0
|
|
20240717,183500,900878805,3200,3200,3200,3200,0
|
|
20240717,183400,900878805,3200,3200,3200,3200,0
|
|
20240717,183300,900878805,3200,3200,3200,3200,0
|
|
20240717,183200,900878805,3200,3200,3200,3200,0
|
|
20240717,183100,900878805,3200,3200,3200,3200,0
|
|
20240717,183000,900878805,3200,3200,3200,3200,0
|
|
20240717,182900,900878805,3200,3200,3200,3200,0
|
|
20240717,182800,900878805,3200,3200,3200,3200,0
|
|
20240717,182700,900878805,3200,3200,3200,3200,0
|
|
20240717,182600,900878805,3200,3200,3200,3200,0
|
|
20240717,182500,900878805,3200,3200,3200,3200,0
|
|
20240717,182400,900878805,3200,3200,3200,3200,0
|
|
20240717,182300,900878805,3200,3200,3200,3200,0
|
|
20240717,182200,900878805,3200,3200,3200,3200,0
|
|
20240717,182100,900878805,3200,3200,3200,3200,0
|
|
20240717,182000,900878805,3200,3200,3200,3200,0
|
|
20240717,181900,900878805,3200,3200,3200,3200,0
|
|
20240717,181800,900878805,3200,3200,3200,3200,0
|
|
20240717,181700,900878805,3200,3200,3200,3200,0
|
|
20240717,181600,900878805,3200,3200,3200,3200,0
|
|
20240717,181500,900878805,3200,3200,3200,3200,0
|
|
20240717,181400,900878805,3200,3200,3200,3200,0
|
|
20240717,181300,900878805,3200,3200,3200,3200,0
|
|
20240717,181200,900878805,3200,3200,3200,3200,0
|
|
20240717,181100,900878805,3200,3200,3200,3200,0
|
|
20240717,181000,900878805,3200,3200,3200,3200,0
|
|
20240717,180900,900878805,3200,3200,3200,3200,4027
|
|
20240717,180800,900878805,3200,3200,3200,3200,0
|
|
20240717,180700,900878805,3200,3200,3200,3200,0
|
|
20240717,180600,900878805,3200,3200,3200,3200,0
|
|
20240717,180500,900878805,3200,3200,3200,3200,0
|
|
20240717,180400,900878805,3200,3200,3200,3200,0
|
|
20240717,180300,900878805,3200,3200,3200,3200,0
|
|
20240717,180200,900878805,3200,3200,3200,3200,0
|
|
20240717,180100,900878805,3200,3200,3200,3200,0
|
|
20240717,180000,900878805,3200,3200,3200,3200,0
|
|
20240717,175900,900878805,3200,3200,3200,3200,0
|
|
20240717,175800,900878805,3200,3200,3200,3200,0
|
|
20240717,175700,900878805,3200,3200,3200,3200,0
|
|
20240717,175600,900878805,3200,3200,3200,3200,0
|
|
20240717,175500,900878805,3200,3200,3200,3200,0
|
|
20240717,175400,900878805,3200,3200,3200,3200,0
|
|
20240717,175300,900878805,3200,3200,3200,3200,0
|
|
20240717,175200,900878805,3200,3200,3200,3200,0
|
|
20240717,175100,900878805,3200,3200,3200,3200,0
|
|
20240717,175000,900878805,3200,3200,3200,3200,0
|
|
20240717,174900,900878805,3200,3200,3200,3200,0
|
|
20240717,174800,900878805,3200,3200,3200,3200,0
|
|
20240717,174700,900878805,3200,3200,3200,3200,0
|
|
20240717,174600,900878805,3200,3200,3200,3200,0
|
|
20240717,174500,900878805,3200,3200,3200,3200,0
|
|
20240717,174400,900878805,3200,3200,3200,3200,0
|
|
20240717,174300,900878805,3200,3200,3200,3200,0
|
|
20240717,174200,900878805,3200,3200,3200,3200,0
|
|
20240717,174100,900878805,3200,3200,3200,3200,0
|
|
20240717,174000,900878805,3200,3200,3200,3200,0
|
|
20240717,173900,900878805,3200,3200,3200,3200,4027
|
|
20240717,173800,900878805,3200,3200,3200,3200,0
|
|
20240717,173700,900878805,3200,3200,3200,3200,0
|
|
20240717,173600,900878805,3200,3200,3200,3200,0
|
|
20240717,173500,900878805,3200,3200,3200,3200,0
|
|
20240717,173400,900878805,3200,3200,3200,3200,0
|
|
20240717,173300,900878805,3200,3200,3200,3200,0
|
|
20240717,173200,900878805,3200,3200,3200,3200,0
|
|
20240717,173100,900878805,3200,3200,3200,3200,0
|
|
20240717,173000,900878805,3200,3200,3200,3200,0
|
|
20240717,172900,900878805,3200,3200,3200,3200,0
|
|
20240717,172800,900878805,3200,3200,3200,3200,0
|
|
20240717,172700,900878805,3200,3200,3200,3200,0
|
|
20240717,172600,900878805,3200,3200,3200,3200,0
|
|
20240717,172500,900878805,3200,3200,3200,3200,0
|
|
20240717,172400,900878805,3200,3200,3200,3200,0
|
|
20240717,172300,900878805,3200,3200,3200,3200,0
|
|
20240717,172200,900878805,3200,3200,3200,3200,0
|
|
20240717,172100,900878805,3200,3200,3200,3200,0
|
|
20240717,172000,900878805,3200,3200,3200,3200,0
|
|
20240717,171900,900878805,3200,3200,3200,3200,0
|
|
20240717,171800,900878805,3200,3200,3200,3200,0
|
|
20240717,171700,900878805,3200,3200,3200,3200,0
|
|
20240717,171600,900878805,3200,3200,3200,3200,0
|
|
20240717,171500,900878805,3200,3200,3200,3200,0
|
|
20240717,171400,900878805,3200,3200,3200,3200,0
|
|
20240717,171300,900878805,3200,3200,3200,3200,0
|
|
20240717,171200,900878805,3200,3200,3200,3200,0
|
|
20240717,171100,900878805,3200,3200,3200,3200,0
|
|
20240717,171000,900878805,3200,3200,3200,3200,0
|
|
20240717,170900,900878805,3200,3200,3200,3200,4027
|
|
20240717,170800,900878805,3200,3200,3200,3200,0
|
|
20240717,170700,900878805,3200,3200,3200,3200,0
|
|
20240717,170600,900878805,3200,3200,3200,3200,0
|
|
20240717,170500,900878805,3200,3200,3200,3200,0
|
|
20240717,170400,900878805,3200,3200,3200,3200,0
|
|
20240717,170300,900878805,3200,3200,3200,3200,0
|
|
20240717,170200,900878805,3200,3200,3200,3200,0
|
|
20240717,170100,900878805,3200,3200,3200,3200,0
|
|
20240717,170000,900878805,3200,3200,3200,3200,0
|
|
20240717,165900,900878805,3200,3200,3200,3200,0
|
|
20240717,165800,900878805,3200,3200,3200,3200,0
|
|
20240717,165700,900878805,3200,3200,3200,3200,0
|
|
20240717,165600,900878805,3200,3200,3200,3200,0
|
|
20240717,165500,900878805,3200,3200,3200,3200,0
|
|
20240717,165400,900878805,3200,3200,3200,3200,0
|
|
20240717,165300,900878805,3200,3200,3200,3200,0
|
|
20240717,165200,900878805,3200,3200,3200,3200,0
|
|
20240717,165100,900878805,3200,3200,3200,3200,0
|
|
20240717,165000,900878805,3200,3200,3200,3200,0
|
|
20240717,164900,900878805,3200,3200,3200,3200,0
|
|
20240717,164800,900878805,3200,3200,3200,3200,0
|
|
20240717,164700,900878805,3200,3200,3200,3200,0
|
|
20240717,164600,900878805,3200,3200,3200,3200,0
|
|
20240717,164500,900878805,3200,3200,3200,3200,0
|
|
20240717,164400,900878805,3200,3200,3200,3200,0
|
|
20240717,164300,900878805,3200,3200,3200,3200,0
|
|
20240717,164200,900878805,3200,3200,3200,3200,0
|
|
20240717,164100,900878805,3200,3200,3200,3200,0
|
|
20240717,164000,900878805,3200,3200,3200,3200,0
|
|
20240717,163900,900878805,3200,3200,3200,3200,4027
|
|
20240717,163800,900878805,3200,3200,3200,3200,0
|
|
20240717,163700,900878805,3200,3200,3200,3200,0
|
|
20240717,163600,900878805,3200,3200,3200,3200,0
|
|
20240717,163500,900878805,3200,3200,3200,3200,0
|
|
20240717,163400,900878805,3200,3200,3200,3200,0
|
|
20240717,163300,900878805,3200,3200,3200,3200,0
|
|
20240717,163200,900878805,3200,3200,3200,3200,0
|
|
20240717,163100,900878805,3200,3200,3200,3200,0
|
|
20240717,163000,900878805,3200,3200,3200,3200,0
|
|
20240717,162900,900878805,3200,3200,3200,3200,0
|
|
20240717,162800,900878805,3200,3200,3200,3200,0
|
|
20240717,162700,900878805,3200,3200,3200,3200,0
|
|
20240717,162600,900878805,3200,3200,3200,3200,0
|
|
20240717,162500,900878805,3200,3200,3200,3200,0
|
|
20240717,162400,900878805,3200,3200,3200,3200,0
|
|
20240717,162300,900878805,3200,3200,3200,3200,0
|
|
20240717,162200,900878805,3200,3200,3200,3200,0
|
|
20240717,162100,900878805,3200,3200,3200,3200,0
|
|
20240717,162000,900878805,3200,3200,3200,3200,0
|
|
20240717,161900,900878805,3200,3200,3200,3200,0
|
|
20240717,161800,900878805,3200,3200,3200,3200,0
|
|
20240717,161700,900878805,3200,3200,3200,3200,0
|
|
20240717,161600,900878805,3200,3200,3200,3200,0
|
|
20240717,161500,900878805,3200,3200,3200,3200,0
|
|
20240717,161400,900878805,3200,3200,3200,3200,0
|
|
20240717,161300,900878805,3200,3200,3200,3200,0
|
|
20240717,161200,900878805,3200,3200,3200,3200,0
|
|
20240717,161100,900878805,3200,3200,3200,3200,0
|
|
20240717,161000,900878805,3200,3200,3200,3200,0
|
|
20240717,160900,900878805,3200,3200,3200,3200,4027
|
|
20240717,160800,900878805,3200,3200,3200,3200,0
|
|
20240717,160700,900878805,3200,3200,3200,3200,0
|
|
20240717,160600,900878805,3200,3200,3200,3200,0
|
|
20240717,160500,900878805,3200,3200,3200,3200,0
|
|
20240717,160400,900878805,3200,3200,3200,3200,0
|
|
20240717,160300,900878805,3200,3200,3200,3200,0
|
|
20240717,160200,900878805,3200,3200,3200,3200,0
|
|
20240717,160100,900878805,3200,3200,3200,3200,0
|
|
20240717,160000,900878805,3200,3200,3200,3200,0
|
|
20240717,155900,900878805,3200,3200,3200,3200,0
|
|
20240717,155800,900878805,3200,3200,3200,3200,0
|
|
20240717,155700,900878805,3200,3200,3200,3200,0
|
|
20240717,155600,900878805,3200,3200,3200,3200,0
|
|
20240717,155500,900878805,3200,3200,3200,3200,0
|
|
20240717,155400,900878805,3200,3200,3200,3200,0
|
|
20240717,155300,900878805,3200,3200,3200,3200,0
|
|
20240717,155200,900878805,3200,3200,3200,3200,0
|
|
20240717,155100,900878805,3200,3200,3200,3200,0
|
|
20240717,155000,900878805,3200,3200,3200,3200,0
|
|
20240717,154900,900878805,3200,3200,3200,3200,0
|
|
20240717,154800,900878805,3200,3200,3200,3200,0
|
|
20240717,154700,900878805,3200,3200,3200,3200,0
|
|
20240717,154600,900878805,3200,3200,3200,3200,0
|
|
20240717,154500,900878805,3200,3200,3200,3200,0
|
|
20240717,154400,900878805,3200,3200,3200,3200,0
|
|
20240717,154300,900878805,3200,3200,3200,3200,0
|
|
20240717,154200,900878805,3200,3200,3200,3200,0
|
|
20240717,154100,900878805,3200,3200,3200,3200,0
|
|
20240717,154000,900878805,3200,3200,3200,3200,0
|
|
20240717,153900,900878805,3200,3200,3200,3200,4027
|
|
20240717,153800,900878805,3200,3200,3200,3200,0
|
|
20240717,153700,900878805,3200,3200,3200,3200,0
|
|
20240717,153600,900878805,3200,3200,3200,3200,0
|
|
20240717,153500,900878805,3200,3200,3200,3200,0
|
|
20240717,153400,900878805,3200,3200,3200,3200,0
|
|
20240717,153300,900878805,3200,3200,3200,3200,0
|
|
20240717,153200,900878805,3200,3200,3200,3200,0
|
|
20240717,153100,900878805,3200,3200,3200,3200,0
|
|
20240717,153000,900878805,3200,3200,3200,3200,4027
|
|
20240717,152900,887992405,3200,3200,3200,3200,0
|
|
20240717,152800,887992405,3200,3200,3200,3200,0
|
|
20240717,152700,887992405,3200,3200,3200,3200,0
|
|
20240717,152600,887992405,3200,3200,3200,3200,0
|
|
20240717,152500,887992405,3200,3200,3200,3200,0
|
|
20240717,152400,887992405,3200,3200,3200,3200,0
|
|
20240717,152300,887992405,3200,3200,3200,3200,0
|
|
20240717,152200,887992405,3200,3200,3200,3200,0
|
|
20240717,152100,887992405,3200,3200,3200,3200,0
|
|
20240717,152000,887992405,3200,3200,3200,3200,0
|
|
20240717,151900,887992405,3200,3215,3215,3200,232
|
|
20240717,151800,887248680,3220,3210,3220,3210,91
|
|
20240717,151700,886955760,3210,3220,3220,3205,114
|
|
20240717,151600,886590305,3220,3220,3220,3210,7
|
|
20240717,151500,886567795,3200,3225,3225,3200,771
|
|
20240717,151400,884099395,3225,3220,3225,3220,406
|
|
20240717,151300,882792065,3195,3210,3210,3195,11000
|
|
20240717,151200,847627010,3225,3225,3225,3225,257
|
|
20240717,151100,846798185,3225,3225,3225,3225,75
|
|
20240717,151000,846556310,3205,3205,3205,3205,476
|
|
20240717,150900,845030730,3230,3215,3230,3215,1031
|
|
20240717,150800,841702950,3205,3205,3210,3205,258
|
|
20240717,150700,840874935,3210,3210,3210,3210,92
|
|
20240717,150600,840579615,3210,3210,3210,3205,20
|
|
20240717,150500,840515420,3215,3205,3215,3200,436
|
|
20240717,150400,839117325,3210,3220,3225,3210,944
|
|
20240717,150300,836083675,3215,3215,3215,3215,2
|
|
20240717,150200,836077245,3215,3210,3215,3210,21
|
|
20240717,150100,836009830,3210,3210,3210,3210,100
|
|
20240717,150000,835688830,3220,3220,3220,3220,0
|
|
20240717,145900,835688830,3220,3220,3220,3220,0
|
|
20240717,145800,835688830,3220,3220,3220,3220,27
|
|
20240717,145700,835601890,3210,3210,3210,3210,100
|
|
20240717,145600,835280890,3220,3210,3220,3210,830
|
|
20240717,145500,832616290,3210,3205,3210,3205,137
|
|
20240717,145400,832176705,3210,3210,3210,3210,0
|
|
20240717,145300,832176705,3210,3210,3210,3210,0
|
|
20240717,145200,832176705,3210,3200,3210,3200,11
|
|
20240717,145100,832141495,3205,3205,3205,3205,1
|
|
20240717,145000,832138290,3200,3200,3200,3200,0
|
|
20240717,144900,832138290,3200,3200,3200,3200,0
|
|
20240717,144800,832138290,3200,3200,3200,3200,0
|
|
20240717,144700,832138290,3200,3210,3210,3200,81
|
|
20240717,144600,831878875,3205,3205,3205,3205,0
|
|
20240717,144500,831878875,3205,3205,3205,3205,0
|
|
20240717,144400,831878875,3205,3205,3205,3205,1
|
|
20240717,144300,831875670,3200,3210,3210,3200,75
|
|
20240717,144200,831635635,3215,3215,3215,3215,1
|
|
20240717,144100,831632420,3215,3215,3215,3215,170
|
|
20240717,144000,831085870,3215,3220,3220,3210,80
|
|
20240717,143900,830828670,3220,3220,3220,3220,0
|
|
20240717,143800,830828670,3220,3220,3220,3220,0
|
|
20240717,143700,830828670,3220,3200,3220,3200,74
|
|
20240717,143600,830591395,3200,3200,3200,3200,0
|
|
20240717,143500,830591395,3200,3200,3200,3200,1065
|
|
20240717,143400,827183395,3220,3220,3220,3220,0
|
|
20240717,143300,827183395,3220,3220,3220,3220,100
|
|
20240717,143200,826861395,3220,3215,3220,3215,3
|
|
20240717,143100,826851745,3195,3200,3200,3195,1000
|
|
20240717,143000,823654370,3200,3215,3215,3200,10000
|
|
20240717,142900,791619920,3220,3220,3220,3220,0
|
|
20240717,142800,791619920,3220,3215,3220,3215,46
|
|
20240717,142700,791472010,3220,3220,3220,3220,401
|
|
20240717,142600,790180790,3225,3225,3225,3225,0
|
|
20240717,142500,790180790,3225,3225,3225,3225,0
|
|
20240717,142400,790180790,3225,3225,3225,3225,0
|
|
20240717,142300,790180790,3225,3225,3225,3225,0
|
|
20240717,142200,790180790,3225,3225,3225,3225,17
|
|
20240717,142100,790125965,3215,3220,3220,3215,222
|
|
20240717,142000,789411395,3220,3220,3220,3220,172
|
|
20240717,141900,788857555,3220,3220,3220,3220,0
|
|
20240717,141800,788857555,3220,3230,3230,3220,70
|
|
20240717,141700,788631655,3230,3230,3230,3230,0
|
|
20240717,141600,788631655,3230,3230,3230,3230,0
|
|
20240717,141500,788631655,3230,3225,3230,3225,10
|
|
20240717,141400,788599360,3220,3220,3220,3220,547
|
|
20240717,141300,786838020,3225,3225,3230,3225,104
|
|
20240717,141200,786502470,3225,3225,3225,3225,0
|
|
20240717,141100,786502470,3225,3225,3225,3225,17
|
|
20240717,141000,786447645,3225,3225,3225,3225,0
|
|
20240717,140900,786447645,3225,3225,3225,3225,15
|
|
20240717,140800,786399270,3225,3225,3225,3225,0
|
|
20240717,140700,786399270,3225,3225,3225,3225,2
|
|
20240717,140600,786392820,3225,3225,3225,3225,800
|
|
20240717,140500,783812820,3220,3220,3220,3220,428
|
|
20240717,140400,782434660,3220,3220,3220,3220,10
|
|
20240717,140300,782402460,3220,3225,3225,3220,3150
|
|
20240717,140200,772244460,3240,3225,3240,3225,3497
|
|
20240717,140100,760931535,3225,3230,3230,3225,2030
|
|
20240717,140000,754380955,3230,3230,3230,3230,968
|
|
20240717,135900,751254315,3235,3235,3235,3235,115
|
|
20240717,135800,750882290,3235,3235,3235,3235,1
|
|
20240717,135700,750879055,3235,3235,3235,3235,21
|
|
20240717,135600,750811120,3235,3230,3235,3225,157
|
|
20240717,135500,750304755,3235,3230,3235,3230,14
|
|
20240717,135400,750259525,3225,3225,3225,3225,5
|
|
20240717,135300,750243400,3235,3235,3235,3235,275
|
|
20240717,135200,749353775,3235,3230,3235,3230,426
|
|
20240717,135100,747977790,3240,3240,3240,3240,0
|
|
20240717,135000,747977790,3240,3240,3240,3240,0
|
|
20240717,134900,747977790,3240,3230,3240,3230,7
|
|
20240717,134800,747955170,3230,3230,3230,3230,2
|
|
20240717,134700,747948710,3230,3230,3230,3230,0
|
|
20240717,134600,747948710,3230,3230,3230,3230,0
|
|
20240717,134500,747948710,3230,3235,3235,3230,214
|
|
20240717,134400,747257435,3235,3235,3235,3235,0
|
|
20240717,134300,747257435,3235,3235,3235,3235,0
|
|
20240717,134200,747257435,3235,3235,3235,3235,1
|
|
20240717,134100,747254200,3235,3240,3240,3235,47
|
|
20240717,134000,747101930,3240,3240,3240,3240,28
|
|
20240717,133900,747011210,3240,3240,3240,3240,0
|
|
20240717,133800,747011210,3240,3240,3240,3240,1
|
|
20240717,133700,747007970,3240,3240,3240,3240,2
|
|
20240717,133600,747001490,3225,3235,3240,3225,2002
|
|
20240717,133500,740544025,3235,3230,3235,3230,6
|
|
20240717,133400,740524635,3235,3235,3235,3235,0
|
|
20240717,133300,740524635,3235,3235,3235,3235,130
|
|
20240717,133200,740104085,3230,3230,3230,3230,100
|
|
20240717,133100,739781085,3230,3220,3230,3220,1001
|
|
20240717,133000,736557855,3235,3235,3235,3235,0
|
|
20240717,132900,736557855,3235,3235,3235,3235,0
|
|
20240717,132800,736557855,3235,3230,3235,3230,16
|
|
20240717,132700,736506100,3240,3240,3240,3240,0
|
|
20240717,132600,736506100,3240,3240,3240,3240,0
|
|
20240717,132500,736506100,3240,3240,3240,3240,61
|
|
20240717,132400,736308460,3240,3240,3240,3240,0
|
|
20240717,132300,736308460,3240,3240,3240,3240,2
|
|
20240717,132200,736301980,3240,3215,3240,3215,27
|
|
20240717,132100,736215130,3240,3240,3240,3240,0
|
|
20240717,132000,736215130,3240,3240,3240,3240,0
|
|
20240717,131900,736215130,3240,3240,3240,3240,0
|
|
20240717,131800,736215130,3240,3240,3240,3240,0
|
|
20240717,131700,736215130,3240,3225,3240,3205,570
|
|
20240717,131600,734375715,3235,3235,3235,3235,1
|
|
20240717,131500,734372480,3240,3230,3240,3230,2
|
|
20240717,131400,734366010,3225,3225,3225,3225,0
|
|
20240717,131300,734366010,3225,3225,3225,3225,0
|
|
20240717,131200,734366010,3225,3225,3225,3220,777
|
|
20240717,131100,731863465,3225,3225,3225,3225,2
|
|
20240717,131000,731857015,3240,3240,3240,3240,0
|
|
20240717,130900,731857015,3240,3235,3240,3235,602
|
|
20240717,130800,729907050,3240,3240,3240,3240,0
|
|
20240717,130700,729907050,3240,3240,3240,3240,0
|
|
20240717,130600,729907050,3240,3240,3240,3240,0
|
|
20240717,130500,729907050,3240,3235,3240,3235,3
|
|
20240717,130400,729897335,3220,3230,3230,3220,54
|
|
20240717,130300,729723005,3230,3235,3235,3230,247
|
|
20240717,130200,728924515,3235,3235,3235,3235,310
|
|
20240717,130100,727921665,3230,3230,3230,3230,1
|
|
20240717,130000,727918435,3235,3235,3235,3235,24
|
|
20240717,125900,727840795,3240,3215,3240,3215,529
|
|
20240717,125800,726139960,3210,3235,3235,3210,2000
|
|
20240717,125700,719704435,3235,3235,3235,3235,0
|
|
20240717,125600,719704435,3235,3235,3235,3235,79
|
|
20240717,125500,719448870,3250,3235,3250,3235,52
|
|
20240717,125400,719280245,3255,3240,3255,3240,62
|
|
20240717,125300,719079340,3250,3250,3250,3250,385
|
|
20240717,125200,717828090,3255,3255,3255,3255,3
|
|
20240717,125100,717818325,3250,3250,3250,3250,0
|
|
20240717,125000,717818325,3250,3250,3250,3250,3
|
|
20240717,124900,717808575,3240,3240,3240,3240,0
|
|
20240717,124800,717808575,3240,3245,3245,3240,456
|
|
20240717,124700,716330605,3240,3240,3240,3240,52
|
|
20240717,124600,716162125,3235,3245,3245,3235,2200
|
|
20240717,124500,709039425,3235,3235,3235,3235,0
|
|
20240717,124400,709039425,3235,3255,3255,3235,1500
|
|
20240717,124300,704179355,3245,3260,3260,3245,1500
|
|
20240717,124200,699307415,3265,3265,3265,3265,181
|
|
20240717,124100,698716450,3265,3265,3265,3265,135
|
|
20240717,124000,698275675,3260,3260,3260,3260,0
|
|
20240717,123900,698275675,3260,3260,3260,3260,0
|
|
20240717,123800,698275675,3260,3260,3260,3260,100
|
|
20240717,123700,697949675,3260,3260,3260,3260,230
|
|
20240717,123600,697199875,3265,3265,3265,3265,30
|
|
20240717,123500,697101925,3265,3270,3270,3265,1448
|
|
20240717,123400,692369310,3270,3270,3270,3270,73
|
|
20240717,123300,692130600,3270,3270,3270,3270,0
|
|
20240717,123200,692130600,3270,3270,3270,3270,100
|
|
20240717,123100,691803600,3270,3270,3270,3270,1478
|
|
20240717,123000,686970540,3270,3270,3270,3270,525
|
|
20240717,122900,685253790,3285,3285,3285,3275,1732
|
|
20240717,122800,679565835,3285,3275,3285,3275,976
|
|
20240717,122700,676361725,3270,3265,3270,3265,159
|
|
20240717,122600,675842090,3265,3265,3265,3265,41
|
|
20240717,122500,675708225,3255,3255,3255,3255,301
|
|
20240717,122400,674728470,3255,3255,3255,3255,0
|
|
20240717,122300,674728470,3255,3255,3255,3245,249
|
|
20240717,122200,673918235,3255,3255,3255,3255,19
|
|
20240717,122100,673856390,3255,3250,3255,3250,1045
|
|
20240717,122000,670460100,3250,3250,3250,3250,0
|
|
20240717,121900,670460100,3250,3250,3250,3250,20
|
|
20240717,121800,670395100,3250,3250,3250,3250,1229
|
|
20240717,121700,666400850,3245,3245,3245,3245,0
|
|
20240717,121600,666400850,3245,3245,3245,3245,0
|
|
20240717,121500,666400850,3245,3245,3245,3245,542
|
|
20240717,121400,664642060,3245,3245,3245,3245,24
|
|
20240717,121300,664564180,3250,3250,3250,3250,539
|
|
20240717,121200,662812430,3250,3250,3250,3250,356
|
|
20240717,121100,661655430,3245,3245,3245,3245,2282
|
|
20240717,121000,654250340,3240,3240,3240,3240,36
|
|
20240717,120900,654133700,3240,3240,3240,3240,0
|
|
20240717,120800,654133700,3240,3240,3240,3240,59
|
|
20240717,120700,653942540,3240,3240,3240,3240,0
|
|
20240717,120600,653942540,3240,3240,3240,3240,0
|
|
20240717,120500,653942540,3240,3240,3240,3240,179
|
|
20240717,120400,653362580,3240,3240,3240,3240,140
|
|
20240717,120300,652908980,3240,3240,3240,3240,298
|
|
20240717,120200,651943460,3240,3240,3240,3240,2
|
|
20240717,120100,651936980,3240,3240,3240,3240,140
|
|
20240717,120000,651483380,3245,3245,3245,3245,50
|
|
20240717,115900,651321130,3240,3240,3240,3240,0
|
|
20240717,115800,651321130,3240,3240,3240,3240,12
|
|
20240717,115700,651282250,3240,3235,3240,3235,170
|
|
20240717,115600,650731580,3235,3235,3235,3235,0
|
|
20240717,115500,650731580,3235,3235,3235,3230,168
|
|
20240717,115400,650188105,3235,3235,3235,3235,4
|
|
20240717,115300,650175165,3235,3230,3235,3230,12
|
|
20240717,115200,650136350,3235,3235,3235,3235,0
|
|
20240717,115100,650136350,3235,3230,3235,3230,4
|
|
20240717,115000,650123425,3210,3210,3210,3210,0
|
|
20240717,114900,650123425,3210,3210,3210,3210,1
|
|
20240717,114800,650120215,3205,3225,3235,3200,5955
|
|
20240717,114700,630997085,3225,3225,3225,3225,15
|
|
20240717,114600,630948710,3225,3230,3235,3225,342
|
|
20240717,114500,629844195,3230,3235,3235,3230,340
|
|
20240717,114400,628744455,3235,3240,3240,3235,636
|
|
20240717,114300,626685450,3235,3235,3235,3235,5
|
|
20240717,114200,626669275,3235,3250,3250,3235,1633
|
|
20240717,114100,621370085,3270,3265,3275,3245,1228
|
|
20240717,114000,617376330,3275,3275,3280,3270,610
|
|
20240717,113900,615376055,3270,3290,3290,3270,629
|
|
20240717,113800,613309055,3285,3280,3285,3280,838
|
|
20240717,113700,610556240,3270,3265,3275,3265,2015
|
|
20240717,113600,603967565,3260,3235,3260,3235,2919
|
|
20240717,113500,594468635,3260,3260,3260,3260,152
|
|
20240717,113400,593973115,3265,3260,3265,3260,2042
|
|
20240717,113300,587316180,3260,3260,3260,3260,126
|
|
20240717,113200,586905420,3235,3275,3280,3235,381
|
|
20240717,113100,585657370,3280,3255,3280,3255,5718
|
|
20240717,113000,566958830,3270,3270,3270,3270,15
|
|
20240717,112900,566909780,3260,3245,3260,3245,5299
|
|
20240717,112800,549697755,3250,3250,3250,3245,7
|
|
20240717,112700,549675025,3250,3250,3250,3245,258
|
|
20240717,112600,548836650,3250,3245,3250,3245,2087
|
|
20240717,112500,542063600,3235,3230,3235,3230,1159
|
|
20240717,112400,538314530,3230,3230,3230,3225,5
|
|
20240717,112300,538298385,3230,3230,3230,3230,592
|
|
20240717,112200,536386225,3230,3230,3230,3225,22
|
|
20240717,112100,536315170,3225,3220,3225,3220,2341
|
|
20240717,112000,528765750,3220,3225,3225,3220,1601
|
|
20240717,111900,523605530,3225,3225,3225,3225,0
|
|
20240717,111800,523605530,3225,3225,3225,3225,1
|
|
20240717,111700,523602305,3220,3220,3220,3215,1070
|
|
20240717,111600,520157115,3220,3220,3220,3220,0
|
|
20240717,111500,520157115,3220,3220,3220,3220,1
|
|
20240717,111400,520153895,3205,3205,3205,3205,5
|
|
20240717,111300,520137870,3225,3225,3225,3225,0
|
|
20240717,111200,520137870,3225,3225,3225,3225,2
|
|
20240717,111100,520131420,3225,3215,3225,3215,3093
|
|
20240717,111000,510160905,3215,3215,3220,3215,3123
|
|
20240717,110900,500108125,3215,3210,3215,3205,152
|
|
20240717,110800,499620865,3215,3215,3215,3215,1900
|
|
20240717,110700,493512365,3215,3215,3215,3215,3
|
|
20240717,110600,493502720,3215,3215,3215,3215,16
|
|
20240717,110500,493451280,3215,3215,3215,3215,0
|
|
20240717,110400,493451280,3215,3215,3215,3215,28
|
|
20240717,110300,493361260,3215,3215,3215,3215,0
|
|
20240717,110200,493361260,3215,3215,3215,3215,45
|
|
20240717,110100,493216585,3215,3205,3215,3205,2804
|
|
20240717,110000,484216970,3205,3205,3205,3200,894
|
|
20240717,105900,481354700,3205,3205,3205,3205,3
|
|
20240717,105800,481345085,3200,3200,3200,3200,910
|
|
20240717,105700,478433085,3200,3200,3200,3200,6
|
|
20240717,105600,478413885,3200,3200,3200,3200,0
|
|
20240717,105500,478413885,3200,3200,3200,3200,0
|
|
20240717,105400,478413885,3200,3195,3200,3190,501
|
|
20240717,105300,476813975,3200,3200,3200,3200,54
|
|
20240717,105200,476641175,3200,3190,3200,3190,3900
|
|
20240717,105100,464184745,3190,3175,3190,3175,44
|
|
20240717,105000,464044685,3175,3175,3175,3175,4
|
|
20240717,104900,464031985,3190,3190,3190,3190,2
|
|
20240717,104800,464025605,3190,3185,3190,3185,8
|
|
20240717,104700,464000090,3190,3190,3190,3190,4
|
|
20240717,104600,463987330,3185,3180,3185,3180,8000
|
|
20240717,104500,438533130,3180,3180,3180,3180,1
|
|
20240717,104400,438529950,3170,3170,3170,3170,1418
|
|
20240717,104300,434034890,3170,3165,3170,3165,3254
|
|
20240717,104200,423723325,3165,3165,3165,3165,0
|
|
20240717,104100,423723325,3165,3170,3170,3165,1168
|
|
20240717,104000,420023765,3170,3170,3170,3170,319
|
|
20240717,103900,419012535,3170,3170,3170,3170,111
|
|
20240717,103800,418660665,3170,3170,3170,3170,491
|
|
20240717,103700,417104195,3170,3175,3175,3170,1000
|
|
20240717,103600,413934045,3180,3185,3185,3180,20
|
|
20240717,103500,413870395,3185,3185,3185,3185,300
|
|
20240717,103400,412914895,3185,3170,3185,3170,652
|
|
20240717,103300,410847725,3170,3170,3170,3170,726
|
|
20240717,103200,408546305,3185,3185,3185,3185,0
|
|
20240717,103100,408546305,3185,3180,3190,3175,1298
|
|
20240717,103000,404413020,3185,3185,3185,3185,0
|
|
20240717,102900,404413020,3185,3185,3185,3185,10
|
|
20240717,102800,404381170,3175,3175,3175,3175,0
|
|
20240717,102700,404381170,3175,3175,3175,3175,1000
|
|
20240717,102600,401206170,3175,3175,3175,3175,408
|
|
20240717,102500,399910770,3175,3170,3175,3170,751
|
|
20240717,102400,397530095,3170,3175,3175,3170,143
|
|
20240717,102300,397076285,3170,3170,3170,3170,2
|
|
20240717,102200,397069945,3165,3170,3170,3165,2282
|
|
20240717,102100,389846405,3165,3165,3165,3165,673
|
|
20240717,102000,387716360,3165,3170,3170,3165,652
|
|
20240717,101900,385649780,3165,3165,3165,3165,7
|
|
20240717,101800,385627625,3165,3175,3175,3165,1346
|
|
20240717,101700,381367525,3160,3160,3160,3160,6
|
|
20240717,101600,381348565,3160,3170,3170,3160,4131
|
|
20240717,101500,368283145,3170,3170,3170,3170,884
|
|
20240717,101400,365480865,3170,3170,3170,3170,8
|
|
20240717,101300,365455505,3170,3180,3180,3170,3510
|
|
20240717,101200,354316130,3185,3180,3190,3180,283
|
|
20240717,101100,353414020,3190,3190,3190,3190,940
|
|
20240717,101000,350415420,3190,3190,3190,3190,558
|
|
20240717,100900,348635400,3175,3175,3175,3175,0
|
|
20240717,100800,348635400,3175,3175,3175,3175,3300
|
|
20240717,100700,338157900,3175,3175,3175,3175,113
|
|
20240717,100600,337799125,3175,3175,3175,3175,453
|
|
20240717,100500,336360850,3195,3180,3195,3180,102
|
|
20240717,100400,336036460,3180,3180,3180,3180,0
|
|
20240717,100300,336036460,3180,3200,3200,3180,2296
|
|
20240717,100200,328724385,3200,3195,3200,3195,233
|
|
20240717,100100,327979800,3195,3195,3195,3195,11
|
|
20240717,100000,327944655,3195,3195,3195,3195,85
|
|
20240717,095900,327673080,3195,3195,3195,3195,18
|
|
20240717,095800,327615570,3180,3180,3180,3180,493
|
|
20240717,095700,326047830,3180,3165,3180,3165,5676
|
|
20240717,095600,308045505,3165,3160,3165,3160,1024
|
|
20240717,095500,304808835,3150,3150,3155,3150,3186
|
|
20240717,095400,294768680,3150,3160,3160,3150,4612
|
|
20240717,095300,280218505,3160,3165,3165,3160,2154
|
|
20240717,095200,273404365,3160,3170,3170,3160,1503
|
|
20240717,095100,268649420,3170,3170,3170,3170,62
|
|
20240717,095000,268452880,3170,3170,3170,3170,501
|
|
20240717,094900,266864710,3175,3180,3180,3175,17
|
|
20240717,094800,266810710,3180,3180,3180,3180,30
|
|
20240717,094700,266715310,3180,3180,3180,3180,20
|
|
20240717,094600,266651710,3180,3180,3180,3180,10
|
|
20240717,094500,266619910,3195,3195,3195,3195,0
|
|
20240717,094400,266619910,3195,3195,3195,3195,2
|
|
20240717,094300,266613520,3165,3195,3195,3165,788
|
|
20240717,094200,264110995,3190,3190,3190,3190,74
|
|
20240717,094100,263874935,3190,3190,3190,3190,33
|
|
20240717,094000,263769665,3190,3190,3190,3180,208
|
|
20240717,093900,263106155,3160,3195,3195,3155,7637
|
|
20240717,093800,238855040,3180,3200,3200,3180,1900
|
|
20240717,093700,232803335,3205,3195,3205,3180,3083
|
|
20240717,093600,222984335,3195,3195,3195,3195,131
|
|
20240717,093500,222565790,3195,3195,3195,3195,709
|
|
20240717,093400,220300535,3195,3195,3195,3195,315
|
|
20240717,093300,219294110,3195,3200,3200,3195,402
|
|
20240717,093200,218009185,3210,3220,3220,3210,35
|
|
20240717,093100,217896685,3225,3220,3225,3220,1052
|
|
20240717,093000,214508985,3225,3210,3225,3200,7228
|
|
20240717,092900,191334445,3210,3210,3210,3200,81
|
|
20240717,092800,191074650,3210,3210,3210,3210,2
|
|
20240717,092700,191068230,3195,3205,3205,3195,2589
|
|
20240717,092600,182770765,3195,3205,3220,3195,564
|
|
20240717,092500,180961020,3210,3210,3210,3210,2
|
|
20240717,092400,180954600,3210,3200,3220,3200,1360
|
|
20240717,092300,176592330,3230,3205,3230,3205,5826
|
|
20240717,092200,157812560,3200,3190,3200,3190,909
|
|
20240717,092100,154907840,3200,3205,3205,3200,598
|
|
20240717,092000,152991740,3215,3220,3220,3215,265
|
|
20240717,091900,152139720,3210,3195,3210,3195,6471
|
|
20240717,091800,131404465,3195,3195,3195,3180,860
|
|
20240717,091700,128668370,3200,3200,3200,3200,95
|
|
20240717,091600,128364370,3200,3200,3200,3200,107
|
|
20240717,091500,128021970,3200,3200,3200,3190,1647
|
|
20240717,091400,122753010,3200,3200,3200,3195,364
|
|
20240717,091300,121588230,3200,3200,3200,3180,2297
|
|
20240717,091200,114245130,3190,3190,3200,3190,3909
|
|
20240717,091100,101756620,3170,3175,3175,3155,7246
|
|
20240717,091000,78799140,3195,3195,3195,3195,0
|
|
20240717,090900,78799140,3195,3185,3195,3150,9020
|
|
20240717,090800,50285440,3170,3210,3210,3170,5964
|
|
20240717,090700,31327800,3220,3210,3220,3185,1918
|
|
20240717,090600,25199980,3230,3230,3230,3230,0
|
|
20240717,090500,25199980,3230,3230,3250,3210,89
|
|
20240717,090400,24913725,3250,3220,3250,3205,1070
|
|
20240717,090300,21465170,3230,3230,3230,3230,24
|
|
20240717,090200,21387650,3230,3210,3230,3160,1977
|
|
20240717,090100,15079155,3210,3235,3245,3210,3211
|
|
20240717,090000,4712570,3230,3230,3230,3230,1459
|