610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190700,592710305,3130,3130,3130,3130,3725
|
|
20240719,190600,592710305,3130,3130,3130,3130,0
|
|
20240719,190500,592710305,3130,3130,3130,3130,0
|
|
20240719,190400,592710305,3130,3130,3130,3130,0
|
|
20240719,190300,592710305,3130,3130,3130,3130,0
|
|
20240719,190200,592710305,3130,3130,3130,3130,0
|
|
20240719,190100,592710305,3130,3130,3130,3130,0
|
|
20240719,190000,592710305,3130,3130,3130,3130,0
|
|
20240719,185900,592710305,3130,3130,3130,3130,0
|
|
20240719,185800,592710305,3130,3130,3130,3130,0
|
|
20240719,185700,592710305,3130,3130,3130,3130,0
|
|
20240719,185600,592710305,3130,3130,3130,3130,0
|
|
20240719,185500,592710305,3130,3130,3130,3130,0
|
|
20240719,185400,592710305,3130,3130,3130,3130,0
|
|
20240719,185300,592710305,3130,3130,3130,3130,0
|
|
20240719,185200,592710305,3130,3130,3130,3130,0
|
|
20240719,185100,592710305,3130,3130,3130,3130,0
|
|
20240719,185000,592710305,3130,3130,3130,3130,0
|
|
20240719,184900,592710305,3130,3130,3130,3130,0
|
|
20240719,184800,592710305,3130,3130,3130,3130,0
|
|
20240719,184700,592710305,3130,3130,3130,3130,0
|
|
20240719,184600,592710305,3130,3130,3130,3130,0
|
|
20240719,184500,592710305,3130,3130,3130,3130,0
|
|
20240719,184400,592710305,3130,3130,3130,3130,0
|
|
20240719,184300,592710305,3130,3130,3130,3130,0
|
|
20240719,184200,592710305,3130,3130,3130,3130,0
|
|
20240719,184100,592710305,3130,3130,3130,3130,0
|
|
20240719,184000,592710305,3130,3130,3130,3130,0
|
|
20240719,183900,592710305,3130,3130,3130,3130,0
|
|
20240719,183800,592710305,3130,3130,3130,3130,0
|
|
20240719,183700,592710305,3130,3130,3130,3130,3725
|
|
20240719,183600,592710305,3130,3130,3130,3130,0
|
|
20240719,183500,592710305,3130,3130,3130,3130,0
|
|
20240719,183400,592710305,3130,3130,3130,3130,0
|
|
20240719,183300,592710305,3130,3130,3130,3130,0
|
|
20240719,183200,592710305,3130,3130,3130,3130,0
|
|
20240719,183100,592710305,3130,3130,3130,3130,0
|
|
20240719,183000,592710305,3130,3130,3130,3130,0
|
|
20240719,182900,592710305,3130,3130,3130,3130,0
|
|
20240719,182800,592710305,3130,3130,3130,3130,0
|
|
20240719,182700,592710305,3130,3130,3130,3130,0
|
|
20240719,182600,592710305,3130,3130,3130,3130,0
|
|
20240719,182500,592710305,3130,3130,3130,3130,0
|
|
20240719,182400,592710305,3130,3130,3130,3130,0
|
|
20240719,182300,592710305,3130,3130,3130,3130,0
|
|
20240719,182200,592710305,3130,3130,3130,3130,0
|
|
20240719,182100,592710305,3130,3130,3130,3130,0
|
|
20240719,182000,592710305,3130,3130,3130,3130,0
|
|
20240719,181900,592710305,3130,3130,3130,3130,0
|
|
20240719,181800,592710305,3130,3130,3130,3130,0
|
|
20240719,181700,592710305,3130,3130,3130,3130,0
|
|
20240719,181600,592710305,3130,3130,3130,3130,0
|
|
20240719,181500,592710305,3130,3130,3130,3130,0
|
|
20240719,181400,592710305,3130,3130,3130,3130,0
|
|
20240719,181300,592710305,3130,3130,3130,3130,0
|
|
20240719,181200,592710305,3130,3130,3130,3130,0
|
|
20240719,181100,592710305,3130,3130,3130,3130,0
|
|
20240719,181000,592710305,3130,3130,3130,3130,0
|
|
20240719,180900,592710305,3130,3130,3130,3130,0
|
|
20240719,180800,592710305,3130,3130,3130,3130,0
|
|
20240719,180700,592710305,3130,3130,3130,3130,3725
|
|
20240719,180600,592710305,3130,3130,3130,3130,0
|
|
20240719,180500,592710305,3130,3130,3130,3130,0
|
|
20240719,180400,592710305,3130,3130,3130,3130,0
|
|
20240719,180300,592710305,3130,3130,3130,3130,0
|
|
20240719,180200,592710305,3130,3130,3130,3130,0
|
|
20240719,180100,592710305,3130,3130,3130,3130,0
|
|
20240719,180000,592710305,3130,3130,3130,3130,0
|
|
20240719,175900,592710305,3130,3130,3130,3130,0
|
|
20240719,175800,592710305,3130,3130,3130,3130,0
|
|
20240719,175700,592710305,3130,3130,3130,3130,0
|
|
20240719,175600,592710305,3130,3130,3130,3130,0
|
|
20240719,175500,592710305,3130,3130,3130,3130,0
|
|
20240719,175400,592710305,3130,3130,3130,3130,0
|
|
20240719,175300,592710305,3130,3130,3130,3130,0
|
|
20240719,175200,592710305,3130,3130,3130,3130,0
|
|
20240719,175100,592710305,3130,3130,3130,3130,0
|
|
20240719,175000,592710305,3130,3130,3130,3130,0
|
|
20240719,174900,592710305,3130,3130,3130,3130,0
|
|
20240719,174800,592710305,3130,3130,3130,3130,0
|
|
20240719,174700,592710305,3130,3130,3130,3130,0
|
|
20240719,174600,592710305,3130,3130,3130,3130,0
|
|
20240719,174500,592710305,3130,3130,3130,3130,0
|
|
20240719,174400,592710305,3130,3130,3130,3130,0
|
|
20240719,174300,592710305,3130,3130,3130,3130,0
|
|
20240719,174200,592710305,3130,3130,3130,3130,0
|
|
20240719,174100,592710305,3130,3130,3130,3130,0
|
|
20240719,174000,592710305,3130,3130,3130,3130,0
|
|
20240719,173900,592710305,3130,3130,3130,3130,0
|
|
20240719,173800,592710305,3130,3130,3130,3130,0
|
|
20240719,173700,592710305,3130,3130,3130,3130,3725
|
|
20240719,173600,592710305,3130,3130,3130,3130,0
|
|
20240719,173500,592710305,3130,3130,3130,3130,0
|
|
20240719,173400,592710305,3130,3130,3130,3130,0
|
|
20240719,173300,592710305,3130,3130,3130,3130,0
|
|
20240719,173200,592710305,3130,3130,3130,3130,0
|
|
20240719,173100,592710305,3130,3130,3130,3130,0
|
|
20240719,173000,592710305,3130,3130,3130,3130,0
|
|
20240719,172900,592710305,3130,3130,3130,3130,0
|
|
20240719,172800,592710305,3130,3130,3130,3130,0
|
|
20240719,172700,592710305,3130,3130,3130,3130,0
|
|
20240719,172600,592710305,3130,3130,3130,3130,0
|
|
20240719,172500,592710305,3130,3130,3130,3130,0
|
|
20240719,172400,592710305,3130,3130,3130,3130,0
|
|
20240719,172300,592710305,3130,3130,3130,3130,0
|
|
20240719,172200,592710305,3130,3130,3130,3130,0
|
|
20240719,172100,592710305,3130,3130,3130,3130,0
|
|
20240719,172000,592710305,3130,3130,3130,3130,0
|
|
20240719,171900,592710305,3130,3130,3130,3130,0
|
|
20240719,171800,592710305,3130,3130,3130,3130,0
|
|
20240719,171700,592710305,3130,3130,3130,3130,0
|
|
20240719,171600,592710305,3130,3130,3130,3130,0
|
|
20240719,171500,592710305,3130,3130,3130,3130,0
|
|
20240719,171400,592710305,3130,3130,3130,3130,0
|
|
20240719,171300,592710305,3130,3130,3130,3130,0
|
|
20240719,171200,592710305,3130,3130,3130,3130,0
|
|
20240719,171100,592710305,3130,3130,3130,3130,0
|
|
20240719,171000,592710305,3130,3130,3130,3130,0
|
|
20240719,170900,592710305,3130,3130,3130,3130,0
|
|
20240719,170800,592710305,3130,3130,3130,3130,0
|
|
20240719,170700,592710305,3130,3130,3130,3130,3725
|
|
20240719,170600,592710305,3130,3130,3130,3130,0
|
|
20240719,170500,592710305,3130,3130,3130,3130,0
|
|
20240719,170400,592710305,3130,3130,3130,3130,0
|
|
20240719,170300,592710305,3130,3130,3130,3130,0
|
|
20240719,170200,592710305,3130,3130,3130,3130,0
|
|
20240719,170100,592710305,3130,3130,3130,3130,0
|
|
20240719,170000,592710305,3130,3130,3130,3130,0
|
|
20240719,165900,592710305,3130,3130,3130,3130,0
|
|
20240719,165800,592710305,3130,3130,3130,3130,0
|
|
20240719,165700,592710305,3130,3130,3130,3130,0
|
|
20240719,165600,592710305,3130,3130,3130,3130,0
|
|
20240719,165500,592710305,3130,3130,3130,3130,0
|
|
20240719,165400,592710305,3130,3130,3130,3130,0
|
|
20240719,165300,592710305,3130,3130,3130,3130,0
|
|
20240719,165200,592710305,3130,3130,3130,3130,0
|
|
20240719,165100,592710305,3130,3130,3130,3130,0
|
|
20240719,165000,592710305,3130,3130,3130,3130,0
|
|
20240719,164900,592710305,3130,3130,3130,3130,0
|
|
20240719,164800,592710305,3130,3130,3130,3130,0
|
|
20240719,164700,592710305,3130,3130,3130,3130,0
|
|
20240719,164600,592710305,3130,3130,3130,3130,0
|
|
20240719,164500,592710305,3130,3130,3130,3130,0
|
|
20240719,164400,592710305,3130,3130,3130,3130,0
|
|
20240719,164300,592710305,3130,3130,3130,3130,0
|
|
20240719,164200,592710305,3130,3130,3130,3130,0
|
|
20240719,164100,592710305,3130,3130,3130,3130,0
|
|
20240719,164000,592710305,3130,3130,3130,3130,0
|
|
20240719,163900,592710305,3130,3130,3130,3130,0
|
|
20240719,163800,592710305,3130,3130,3130,3130,0
|
|
20240719,163700,592710305,3130,3130,3130,3130,3725
|
|
20240719,163600,592710305,3130,3130,3130,3130,0
|
|
20240719,163500,592710305,3130,3130,3130,3130,0
|
|
20240719,163400,592710305,3130,3130,3130,3130,0
|
|
20240719,163300,592710305,3130,3130,3130,3130,0
|
|
20240719,163200,592710305,3130,3130,3130,3130,0
|
|
20240719,163100,592710305,3130,3130,3130,3130,0
|
|
20240719,163000,592710305,3130,3130,3130,3130,0
|
|
20240719,162900,592710305,3130,3130,3130,3130,0
|
|
20240719,162800,592710305,3130,3130,3130,3130,0
|
|
20240719,162700,592710305,3130,3130,3130,3130,0
|
|
20240719,162600,592710305,3130,3130,3130,3130,0
|
|
20240719,162500,592710305,3130,3130,3130,3130,0
|
|
20240719,162400,592710305,3130,3130,3130,3130,0
|
|
20240719,162300,592710305,3130,3130,3130,3130,0
|
|
20240719,162200,592710305,3130,3130,3130,3130,0
|
|
20240719,162100,592710305,3130,3130,3130,3130,0
|
|
20240719,162000,592710305,3130,3130,3130,3130,0
|
|
20240719,161900,592710305,3130,3130,3130,3130,0
|
|
20240719,161800,592710305,3130,3130,3130,3130,0
|
|
20240719,161700,592710305,3130,3130,3130,3130,0
|
|
20240719,161600,592710305,3130,3130,3130,3130,0
|
|
20240719,161500,592710305,3130,3130,3130,3130,0
|
|
20240719,161400,592710305,3130,3130,3130,3130,0
|
|
20240719,161300,592710305,3130,3130,3130,3130,0
|
|
20240719,161200,592710305,3130,3130,3130,3130,0
|
|
20240719,161100,592710305,3130,3130,3130,3130,0
|
|
20240719,161000,592710305,3130,3130,3130,3130,0
|
|
20240719,160900,592710305,3130,3130,3130,3130,0
|
|
20240719,160800,592710305,3130,3130,3130,3130,0
|
|
20240719,160700,592710305,3130,3130,3130,3130,3725
|
|
20240719,160600,592710305,3130,3130,3130,3130,0
|
|
20240719,160500,592710305,3130,3130,3130,3130,0
|
|
20240719,160400,592710305,3130,3130,3130,3130,0
|
|
20240719,160300,592710305,3130,3130,3130,3130,0
|
|
20240719,160200,592710305,3130,3130,3130,3130,0
|
|
20240719,160100,592710305,3130,3130,3130,3130,0
|
|
20240719,160000,592710305,3130,3130,3130,3130,0
|
|
20240719,155900,592710305,3130,3130,3130,3130,0
|
|
20240719,155800,592710305,3130,3130,3130,3130,0
|
|
20240719,155700,592710305,3130,3130,3130,3130,0
|
|
20240719,155600,592710305,3130,3130,3130,3130,0
|
|
20240719,155500,592710305,3130,3130,3130,3130,0
|
|
20240719,155400,592710305,3130,3130,3130,3130,0
|
|
20240719,155300,592710305,3130,3130,3130,3130,0
|
|
20240719,155200,592710305,3130,3130,3130,3130,0
|
|
20240719,155100,592710305,3130,3130,3130,3130,0
|
|
20240719,155000,592710305,3130,3130,3130,3130,0
|
|
20240719,154900,592710305,3130,3130,3130,3130,0
|
|
20240719,154800,592710305,3130,3130,3130,3130,0
|
|
20240719,154700,592710305,3130,3130,3130,3130,0
|
|
20240719,154600,592710305,3130,3130,3130,3130,0
|
|
20240719,154500,592710305,3130,3130,3130,3130,0
|
|
20240719,154400,592710305,3130,3130,3130,3130,0
|
|
20240719,154300,592710305,3130,3130,3130,3130,0
|
|
20240719,154200,592710305,3130,3130,3130,3130,0
|
|
20240719,154100,592710305,3130,3130,3130,3130,0
|
|
20240719,154000,592710305,3130,3130,3130,3130,0
|
|
20240719,153900,592710305,3130,3130,3130,3130,0
|
|
20240719,153800,592710305,3130,3130,3130,3130,0
|
|
20240719,153700,592710305,3130,3130,3130,3130,3725
|
|
20240719,153600,592710305,3130,3130,3130,3130,0
|
|
20240719,153500,592710305,3130,3130,3130,3130,0
|
|
20240719,153400,592710305,3130,3130,3130,3130,0
|
|
20240719,153300,592710305,3130,3130,3130,3130,0
|
|
20240719,153200,592710305,3130,3130,3130,3130,0
|
|
20240719,153100,592710305,3130,3130,3130,3130,0
|
|
20240719,153000,592710305,3130,3130,3130,3130,3725
|
|
20240719,152900,581051055,3145,3145,3145,3145,0
|
|
20240719,152800,581051055,3145,3145,3145,3145,0
|
|
20240719,152700,581051055,3145,3145,3145,3145,0
|
|
20240719,152600,581051055,3145,3145,3145,3145,0
|
|
20240719,152500,581051055,3145,3145,3145,3145,0
|
|
20240719,152400,581051055,3145,3145,3145,3145,0
|
|
20240719,152300,581051055,3145,3145,3145,3145,0
|
|
20240719,152200,581051055,3145,3145,3145,3145,0
|
|
20240719,152100,581051055,3145,3145,3145,3145,0
|
|
20240719,152000,581051055,3145,3145,3145,3145,0
|
|
20240719,151900,581051055,3145,3150,3150,3125,181
|
|
20240719,151800,580482365,3130,3125,3130,3125,1358
|
|
20240719,151700,576233825,3125,3130,3150,3125,312
|
|
20240719,151600,575255330,3150,3150,3150,3150,15
|
|
20240719,151500,575208080,3140,3150,3150,3140,43
|
|
20240719,151400,575072730,3150,3125,3150,3125,3007
|
|
20240719,151300,565675680,3150,3135,3150,3130,1184
|
|
20240719,151200,561968825,3130,3140,3140,3130,4000
|
|
20240719,151100,549439840,3140,3145,3145,3140,1510
|
|
20240719,151000,544690940,3145,3140,3145,3140,237
|
|
20240719,150900,543946745,3145,3145,3145,3140,770
|
|
20240719,150800,541526355,3145,3145,3145,3145,500
|
|
20240719,150700,539953855,3145,3145,3145,3145,493
|
|
20240719,150600,538403370,3145,3145,3150,3145,1005
|
|
20240719,150500,535241645,3155,3155,3155,3155,7
|
|
20240719,150400,535219560,3155,3155,3155,3155,552
|
|
20240719,150300,533478000,3155,3155,3155,3155,20
|
|
20240719,150200,533414900,3155,3155,3155,3155,500
|
|
20240719,150100,531837400,3155,3175,3175,3155,2
|
|
20240719,150000,531831070,3175,3175,3175,3175,1
|
|
20240719,145900,531827895,3155,3155,3155,3155,1000
|
|
20240719,145800,528672895,3155,3155,3155,3155,1000
|
|
20240719,145700,525517895,3145,3150,3155,3145,552
|
|
20240719,145600,523776850,3155,3155,3155,3155,0
|
|
20240719,145500,523776850,3155,3150,3155,3150,88
|
|
20240719,145400,523499375,3155,3155,3155,3155,0
|
|
20240719,145300,523499375,3155,3155,3155,3155,0
|
|
20240719,145200,523499375,3155,3155,3155,3155,1
|
|
20240719,145100,523496220,3160,3160,3160,3160,1
|
|
20240719,145000,523493060,3150,3150,3150,3150,0
|
|
20240719,144900,523493060,3150,3150,3150,3150,0
|
|
20240719,144800,523493060,3150,3150,3150,3150,0
|
|
20240719,144700,523493060,3150,3150,3150,3150,1
|
|
20240719,144600,523489910,3145,3145,3145,3145,0
|
|
20240719,144500,523489910,3145,3145,3145,3145,4
|
|
20240719,144400,523477330,3150,3155,3155,3150,16
|
|
20240719,144300,523426925,3150,3150,3150,3150,0
|
|
20240719,144200,523426925,3150,3150,3150,3150,0
|
|
20240719,144100,523426925,3150,3170,3170,3150,2
|
|
20240719,144000,523420605,3150,3150,3150,3150,0
|
|
20240719,143900,523420605,3150,3180,3180,3150,71
|
|
20240719,143800,523196485,3185,3185,3185,3185,0
|
|
20240719,143700,523196485,3185,3185,3185,3185,10
|
|
20240719,143600,523164635,3185,3185,3185,3185,0
|
|
20240719,143500,523164635,3185,3145,3185,3145,9881
|
|
20240719,143400,491763850,3145,3145,3145,3145,24
|
|
20240719,143300,491688370,3145,3145,3145,3145,20
|
|
20240719,143200,491625470,3145,3145,3145,3145,0
|
|
20240719,143100,491625470,3145,3145,3145,3145,0
|
|
20240719,143000,491625470,3145,3145,3145,3145,0
|
|
20240719,142900,491625470,3145,3145,3145,3145,0
|
|
20240719,142800,491625470,3145,3145,3145,3145,0
|
|
20240719,142700,491625470,3145,3140,3145,3140,491
|
|
20240719,142600,490083705,3140,3140,3140,3140,1
|
|
20240719,142500,490080565,3135,3130,3135,3130,1500
|
|
20240719,142400,485378190,3135,3130,3135,3130,4316
|
|
20240719,142300,471866610,3130,3130,3130,3130,0
|
|
20240719,142200,471866610,3130,3130,3130,3130,501
|
|
20240719,142100,470298480,3130,3130,3130,3130,500
|
|
20240719,142000,468733480,3135,3135,3135,3135,0
|
|
20240719,141900,468733480,3135,3135,3135,3135,4
|
|
20240719,141800,468720940,3135,3135,3135,3135,0
|
|
20240719,141700,468720940,3135,3135,3135,3135,1
|
|
20240719,141600,468717805,3120,3120,3120,3120,0
|
|
20240719,141500,468717805,3120,3120,3120,3120,729
|
|
20240719,141400,466443325,3120,3120,3120,3120,707
|
|
20240719,141300,464237485,3115,3130,3130,3115,2800
|
|
20240719,141200,455496760,3140,3140,3140,3140,50
|
|
20240719,141100,455339760,3140,3125,3140,3125,530
|
|
20240719,141000,453676550,3125,3125,3125,3125,0
|
|
20240719,140900,453676550,3125,3130,3130,3125,10000
|
|
20240719,140800,422409805,3140,3140,3140,3140,0
|
|
20240719,140700,422409805,3140,3140,3140,3140,1
|
|
20240719,140600,422406665,3130,3130,3130,3130,0
|
|
20240719,140500,422406665,3130,3135,3135,3130,304
|
|
20240719,140400,421453645,3135,3135,3135,3135,6
|
|
20240719,140300,421434835,3135,3135,3135,3135,0
|
|
20240719,140200,421434835,3135,3135,3135,3135,1
|
|
20240719,140100,421431700,3140,3140,3140,3140,16
|
|
20240719,140000,421381460,3130,3130,3130,3130,0
|
|
20240719,135900,421381460,3130,3130,3130,3130,256
|
|
20240719,135800,420580180,3130,3130,3130,3130,5100
|
|
20240719,135700,404617180,3130,3130,3130,3130,155
|
|
20240719,135600,404132030,3135,3135,3135,3135,0
|
|
20240719,135500,404132030,3135,3135,3135,3135,50
|
|
20240719,135400,403975280,3145,3145,3145,3145,0
|
|
20240719,135300,403975280,3145,3135,3145,3135,21
|
|
20240719,135200,403909435,3130,3130,3130,3130,200
|
|
20240719,135100,403283435,3145,3145,3145,3145,0
|
|
20240719,135000,403283435,3145,3145,3145,3145,0
|
|
20240719,134900,403283435,3145,3130,3145,3130,2
|
|
20240719,134800,403277160,3130,3135,3135,3130,7000
|
|
20240719,134700,381364995,3145,3135,3145,3135,19
|
|
20240719,134600,381305340,3135,3135,3135,3135,8
|
|
20240719,134500,381280260,3135,3135,3135,3135,0
|
|
20240719,134400,381280260,3135,3140,3140,3135,4000
|
|
20240719,134300,368734255,3145,3145,3145,3145,629
|
|
20240719,134200,366756050,3145,3145,3145,3145,111
|
|
20240719,134100,366406955,3150,3150,3150,3150,207
|
|
20240719,134000,365754905,3150,3150,3150,3150,0
|
|
20240719,133900,365754905,3150,3150,3150,3150,60
|
|
20240719,133800,365565905,3150,3150,3150,3150,145
|
|
20240719,133700,365109155,3150,3150,3150,3150,91
|
|
20240719,133600,364822505,3150,3150,3150,3150,0
|
|
20240719,133500,364822505,3150,3150,3150,3150,105
|
|
20240719,133400,364491755,3150,3155,3155,3150,103
|
|
20240719,133300,364167300,3155,3155,3155,3155,455
|
|
20240719,133200,362731775,3150,3150,3150,3150,0
|
|
20240719,133100,362731775,3150,3150,3150,3150,24
|
|
20240719,133000,362656175,3150,3150,3150,3150,0
|
|
20240719,132900,362656175,3150,3150,3150,3150,0
|
|
20240719,132800,362656175,3150,3150,3150,3150,0
|
|
20240719,132700,362656175,3150,3150,3150,3150,200
|
|
20240719,132600,362026175,3150,3150,3150,3150,0
|
|
20240719,132500,362026175,3150,3150,3150,3150,80
|
|
20240719,132400,361774175,3160,3160,3160,3160,0
|
|
20240719,132300,361774175,3160,3155,3160,3155,2
|
|
20240719,132200,361767860,3145,3145,3145,3145,0
|
|
20240719,132100,361767860,3145,3145,3145,3145,0
|
|
20240719,132000,361767860,3145,3145,3145,3145,0
|
|
20240719,131900,361767860,3145,3145,3145,3145,0
|
|
20240719,131800,361767860,3145,3145,3145,3145,10
|
|
20240719,131700,361736410,3160,3160,3160,3160,0
|
|
20240719,131600,361736410,3160,3160,3160,3160,26
|
|
20240719,131500,361654250,3145,3150,3150,3145,202
|
|
20240719,131400,361018705,3160,3155,3160,3155,510
|
|
20240719,131300,359407110,3160,3160,3160,3160,10
|
|
20240719,131200,359375510,3160,3155,3160,3155,11
|
|
20240719,131100,359340800,3145,3145,3145,3145,130
|
|
20240719,131000,358931950,3145,3145,3145,3145,350
|
|
20240719,130900,357831200,3165,3165,3165,3165,0
|
|
20240719,130800,357831200,3165,3155,3165,3155,5
|
|
20240719,130700,357815415,3145,3145,3145,3145,0
|
|
20240719,130600,357815415,3145,3145,3145,3145,0
|
|
20240719,130500,357815415,3145,3150,3150,3145,1746
|
|
20240719,130400,352320370,3150,3150,3150,3150,0
|
|
20240719,130300,352320370,3150,3150,3150,3150,0
|
|
20240719,130200,352320370,3150,3150,3150,3150,26
|
|
20240719,130100,352238470,3165,3165,3165,3165,0
|
|
20240719,130000,352238470,3165,3155,3165,3155,25
|
|
20240719,125900,352159445,3155,3155,3155,3155,0
|
|
20240719,125800,352159445,3155,3155,3155,3155,191
|
|
20240719,125700,351556840,3155,3155,3155,3155,25
|
|
20240719,125600,351477965,3175,3165,3175,3165,1000
|
|
20240719,125500,348305920,3150,3150,3150,3150,3398
|
|
20240719,125400,337602220,3160,3155,3165,3155,106
|
|
20240719,125300,337267770,3155,3155,3155,3155,0
|
|
20240719,125200,337267770,3155,3155,3155,3155,0
|
|
20240719,125100,337267770,3155,3155,3155,3155,0
|
|
20240719,125000,337267770,3155,3155,3155,3155,7
|
|
20240719,124900,337245685,3150,3150,3150,3150,195
|
|
20240719,124800,336631435,3150,3150,3150,3150,300
|
|
20240719,124700,335686435,3150,3155,3155,3150,2
|
|
20240719,124600,335680130,3150,3150,3150,3150,0
|
|
20240719,124500,335680130,3150,3150,3150,3150,0
|
|
20240719,124400,335680130,3150,3150,3150,3150,2
|
|
20240719,124300,335673830,3150,3150,3150,3150,250
|
|
20240719,124200,334886330,3155,3160,3160,3155,2145
|
|
20240719,124100,328118650,3160,3160,3160,3160,0
|
|
20240719,124000,328118650,3160,3160,3160,3160,1830
|
|
20240719,123900,322335850,3165,3165,3165,3165,2
|
|
20240719,123800,322329520,3160,3160,3160,3160,0
|
|
20240719,123700,322329520,3160,3160,3160,3160,0
|
|
20240719,123600,322329520,3160,3160,3160,3160,9
|
|
20240719,123500,322301080,3165,3160,3165,3160,304
|
|
20240719,123400,321340430,3170,3170,3170,3170,0
|
|
20240719,123300,321340430,3170,3170,3170,3170,0
|
|
20240719,123200,321340430,3170,3170,3170,3170,0
|
|
20240719,123100,321340430,3170,3165,3170,3165,101
|
|
20240719,123000,321020265,3160,3160,3160,3160,0
|
|
20240719,122900,321020265,3160,3160,3160,3160,0
|
|
20240719,122800,321020265,3160,3160,3160,3160,0
|
|
20240719,122700,321020265,3160,3160,3160,3160,1722
|
|
20240719,122600,315578745,3160,3160,3160,3160,150
|
|
20240719,122500,315104745,3160,3160,3160,3160,1394
|
|
20240719,122400,310699705,3160,3160,3160,3160,0
|
|
20240719,122300,310699705,3160,3160,3160,3160,798
|
|
20240719,122200,308178025,3165,3165,3165,3165,202
|
|
20240719,122100,307538695,3160,3160,3160,3160,26
|
|
20240719,122000,307456535,3165,3165,3165,3165,0
|
|
20240719,121900,307456535,3165,3165,3165,3165,501
|
|
20240719,121800,305870870,3170,3170,3170,3170,0
|
|
20240719,121700,305870870,3170,3170,3170,3170,0
|
|
20240719,121600,305870870,3170,3170,3170,3170,0
|
|
20240719,121500,305870870,3170,3170,3170,3170,0
|
|
20240719,121400,305870870,3170,3170,3170,3170,213
|
|
20240719,121300,305195660,3170,3170,3170,3170,0
|
|
20240719,121200,305195660,3170,3180,3185,3170,986
|
|
20240719,121100,302065695,3185,3185,3185,3185,0
|
|
20240719,121000,302065695,3185,3175,3185,3175,35
|
|
20240719,120900,301954240,3175,3175,3175,3175,3
|
|
20240719,120800,301944715,3180,3170,3180,3170,684
|
|
20240719,120700,299772215,3175,3170,3175,3170,114
|
|
20240719,120600,299410830,3170,3170,3170,3170,1
|
|
20240719,120500,299407660,3165,3165,3165,3165,76
|
|
20240719,120400,299167120,3165,3160,3165,3160,2
|
|
20240719,120300,299160795,3160,3165,3165,3160,1153
|
|
20240719,120200,295516810,3160,3160,3160,3160,350
|
|
20240719,120100,294410810,3160,3150,3160,3150,964
|
|
20240719,120000,291367570,3160,3160,3160,3160,300
|
|
20240719,115900,290419570,3165,3160,3165,3160,1505
|
|
20240719,115800,285661245,3155,3155,3155,3155,716
|
|
20240719,115700,283402265,3160,3155,3160,3155,89
|
|
20240719,115600,283121465,3155,3155,3155,3155,60
|
|
20240719,115500,282932165,3155,3150,3155,3150,520
|
|
20240719,115400,281292540,3150,3145,3150,3145,892
|
|
20240719,115300,278487175,3145,3145,3145,3145,1
|
|
20240719,115200,278484030,3140,3145,3145,3140,393
|
|
20240719,115100,277248945,3135,3135,3135,3135,532
|
|
20240719,115000,275581125,3140,3135,3140,3135,144
|
|
20240719,114900,275128970,3130,3130,3130,3130,2364
|
|
20240719,114800,267729650,3140,3135,3140,3135,570
|
|
20240719,114700,265941665,3125,3125,3125,3125,10
|
|
20240719,114600,265910415,3125,3125,3125,3125,200
|
|
20240719,114500,265285415,3125,3125,3125,3125,3
|
|
20240719,114400,265276040,3120,3120,3120,3120,0
|
|
20240719,114300,265276040,3120,3130,3130,3120,1272
|
|
20240719,114200,261306335,3130,3130,3130,3130,0
|
|
20240719,114100,261306335,3130,3130,3130,3130,0
|
|
20240719,114000,261306335,3130,3130,3130,3130,1
|
|
20240719,113900,261303205,3120,3120,3120,3120,26
|
|
20240719,113800,261222085,3135,3135,3135,3135,0
|
|
20240719,113700,261222085,3135,3125,3135,3125,3
|
|
20240719,113600,261212700,3120,3120,3120,3120,0
|
|
20240719,113500,261212700,3120,3120,3120,3120,0
|
|
20240719,113400,261212700,3120,3120,3120,3120,0
|
|
20240719,113300,261212700,3120,3130,3130,3120,100
|
|
20240719,113200,260900170,3145,3145,3145,3145,0
|
|
20240719,113100,260900170,3145,3145,3145,3145,0
|
|
20240719,113000,260900170,3145,3145,3145,3145,0
|
|
20240719,112900,260900170,3145,3130,3145,3130,4
|
|
20240719,112800,260887625,3145,3145,3145,3145,0
|
|
20240719,112700,260887625,3145,3145,3145,3145,25
|
|
20240719,112600,260809000,3135,3135,3135,3135,6
|
|
20240719,112500,260790190,3125,3125,3125,3125,400
|
|
20240719,112400,259540190,3125,3125,3125,3125,0
|
|
20240719,112300,259540190,3125,3125,3125,3125,0
|
|
20240719,112200,259540190,3125,3125,3125,3125,557
|
|
20240719,112100,257799565,3125,3125,3125,3125,2
|
|
20240719,112000,257793315,3140,3140,3140,3140,25
|
|
20240719,111900,257714815,3120,3120,3120,3120,960
|
|
20240719,111800,254719615,3120,3130,3140,3120,42
|
|
20240719,111700,254588545,3125,3130,3130,3120,1295
|
|
20240719,111600,250546575,3135,3135,3135,3135,201
|
|
20240719,111500,249916440,3140,3140,3140,3140,0
|
|
20240719,111400,249916440,3140,3140,3140,3140,1
|
|
20240719,111300,249913300,3145,3155,3155,3145,2596
|
|
20240719,111200,241722940,3155,3150,3155,3150,10
|
|
20240719,111100,241691395,3150,3155,3160,3130,353
|
|
20240719,111000,240586255,3160,3130,3160,3130,12
|
|
20240719,110900,240548405,3120,3120,3120,3120,1
|
|
20240719,110800,240545285,3120,3120,3120,3120,0
|
|
20240719,110700,240545285,3120,3135,3140,3120,53
|
|
20240719,110600,240379495,3120,3125,3125,3120,1000
|
|
20240719,110500,237257190,3120,3120,3120,3120,15
|
|
20240719,110400,237210390,3135,3135,3135,3135,0
|
|
20240719,110300,237210390,3135,3135,3135,3135,0
|
|
20240719,110200,237210390,3135,3135,3135,3135,0
|
|
20240719,110100,237210390,3135,3135,3135,3135,1
|
|
20240719,110000,237207255,3120,3145,3145,3120,1001
|
|
20240719,105900,234084110,3150,3150,3150,3150,124
|
|
20240719,105800,233693510,3150,3150,3150,3150,2
|
|
20240719,105700,233687210,3165,3165,3165,3165,0
|
|
20240719,105600,233687210,3165,3165,3165,3165,0
|
|
20240719,105500,233687210,3165,3165,3165,3165,0
|
|
20240719,105400,233687210,3165,3165,3165,3165,0
|
|
20240719,105300,233687210,3165,3120,3165,3120,3000
|
|
20240719,105200,224290450,3100,3100,3100,3100,0
|
|
20240719,105100,224290450,3100,3110,3110,3100,1104
|
|
20240719,105000,220865955,3120,3105,3120,3105,1519
|
|
20240719,104900,216126835,3105,3110,3110,3105,30
|
|
20240719,104800,216033680,3105,3105,3105,3105,64
|
|
20240719,104700,215834960,3125,3125,3125,3125,1
|
|
20240719,104600,215831835,3105,3105,3105,3105,0
|
|
20240719,104500,215831835,3105,3110,3110,3105,3951
|
|
20240719,104400,203559535,3125,3110,3125,3110,1101
|
|
20240719,104300,200135410,3110,3110,3110,3110,1000
|
|
20240719,104200,197025410,3110,3110,3110,3110,3631
|
|
20240719,104100,185733000,3120,3120,3120,3120,2
|
|
20240719,104000,185726760,3115,3115,3115,3115,2077
|
|
20240719,103900,179256905,3130,3130,3130,3130,1
|
|
20240719,103800,179253775,3130,3115,3130,3115,2621
|
|
20240719,103700,171088835,3130,3130,3130,3130,0
|
|
20240719,103600,171088835,3130,3120,3130,3120,653
|
|
20240719,103500,169051265,3130,3130,3130,3125,202
|
|
20240719,103400,168419505,3130,3130,3130,3130,0
|
|
20240719,103300,168419505,3130,3130,3130,3130,120
|
|
20240719,103200,168043905,3135,3120,3135,3120,2382
|
|
20240719,103100,160612050,3120,3120,3120,3120,2
|
|
20240719,103000,160605810,3135,3135,3135,3135,0
|
|
20240719,102900,160605810,3135,3140,3140,3120,5805
|
|
20240719,102800,142468045,3140,3135,3140,3135,123
|
|
20240719,102700,142081830,3140,3130,3140,3130,1202
|
|
20240719,102600,138319555,3130,3130,3130,3130,277
|
|
20240719,102500,137452545,3130,3130,3130,3130,0
|
|
20240719,102400,137452545,3130,3130,3130,3130,400
|
|
20240719,102300,136200545,3130,3130,3130,3130,901
|
|
20240719,102200,133380415,3135,3135,3135,3135,99
|
|
20240719,102100,133070050,3135,3135,3135,3135,31
|
|
20240719,102000,132972865,3135,3135,3135,3135,0
|
|
20240719,101900,132972865,3135,3135,3135,3135,1
|
|
20240719,101800,132969730,3130,3130,3130,3130,0
|
|
20240719,101700,132969730,3130,3140,3140,3130,1053
|
|
20240719,101600,129671610,3140,3140,3140,3140,53
|
|
20240719,101500,129505190,3140,3140,3140,3140,23
|
|
20240719,101400,129432970,3140,3135,3140,3135,301
|
|
20240719,101300,128489285,3140,3135,3140,3135,625
|
|
20240719,101200,126529905,3130,3130,3130,3130,0
|
|
20240719,101100,126529905,3130,3130,3130,3130,601
|
|
20240719,101000,124648775,3140,3130,3140,3130,1202
|
|
20240719,100900,120874510,3140,3135,3140,3135,1028
|
|
20240719,100800,117646615,3135,3130,3135,3130,232
|
|
20240719,100700,116920420,3130,3130,3130,3130,1000
|
|
20240719,100600,113790420,3140,3140,3140,3140,1
|
|
20240719,100500,113787280,3140,3140,3140,3140,2
|
|
20240719,100400,113781000,3135,3140,3140,3135,3
|
|
20240719,100300,113771590,3145,3140,3145,3135,1002
|
|
20240719,100200,110629620,3140,3145,3145,3140,519
|
|
20240719,100100,108999810,3145,3145,3145,3145,1
|
|
20240719,100000,108996665,3145,3145,3145,3145,0
|
|
20240719,095900,108996665,3145,3145,3145,3145,11
|
|
20240719,095800,108962070,3145,3145,3145,3145,106
|
|
20240719,095700,108628700,3150,3140,3150,3140,3
|
|
20240719,095600,108619260,3150,3150,3150,3150,34
|
|
20240719,095500,108512160,3145,3140,3145,3140,690
|
|
20240719,095400,106345555,3140,3140,3140,3140,402
|
|
20240719,095300,105083275,3140,3140,3140,3135,871
|
|
20240719,095200,102348835,3150,3150,3150,3150,1
|
|
20240719,095100,102345685,3150,3145,3150,3145,302
|
|
20240719,095000,101395890,3150,3150,3150,3150,2
|
|
20240719,094900,101389590,3150,3150,3150,3150,146
|
|
20240719,094800,100929690,3150,3150,3150,3150,11
|
|
20240719,094700,100895040,3150,3150,3150,3150,204
|
|
20240719,094600,100252440,3145,3145,3145,3145,95
|
|
20240719,094500,99953665,3150,3150,3150,3150,162
|
|
20240719,094400,99443365,3150,3150,3150,3150,76
|
|
20240719,094300,99203965,3155,3150,3155,3150,54
|
|
20240719,094200,99033610,3150,3145,3150,3145,400
|
|
20240719,094100,97773740,3135,3135,3135,3135,3
|
|
20240719,094000,97764335,3150,3150,3150,3150,32
|
|
20240719,093900,97663535,3145,3145,3145,3145,0
|
|
20240719,093800,97663535,3145,3145,3145,3145,0
|
|
20240719,093700,97663535,3145,3140,3145,3140,1000
|
|
20240719,093600,94518905,3125,3125,3130,3125,792
|
|
20240719,093500,92043890,3125,3145,3150,3125,1130
|
|
20240719,093400,88509485,3150,3125,3150,3125,2323
|
|
20240719,093300,81209975,3175,3140,3180,3140,1010
|
|
20240719,093200,78024945,3130,3125,3130,3120,1126
|
|
20240719,093100,74508610,3120,3120,3120,3120,12
|
|
20240719,093000,74471170,3130,3120,3130,3120,1605
|
|
20240719,092900,69461960,3125,3130,3130,3125,625
|
|
20240719,092800,67508105,3140,3125,3140,3125,981
|
|
20240719,092700,64432745,3125,3135,3135,3125,401
|
|
20240719,092600,63179610,3125,3135,3135,3125,145
|
|
20240719,092500,62726365,3135,3135,3135,3125,1188
|
|
20240719,092400,59012080,3140,3140,3140,3140,3
|
|
20240719,092300,59002660,3150,3130,3155,3125,1360
|
|
20240719,092200,54747730,3165,3135,3165,3135,967
|
|
20240719,092100,51716120,3140,3145,3150,3135,1513
|
|
20240719,092000,46971385,3145,3145,3145,3140,16
|
|
20240719,091900,46921135,3140,3145,3145,3140,355
|
|
20240719,091800,45805850,3140,3140,3140,3140,3
|
|
20240719,091700,45796430,3140,3140,3140,3140,91
|
|
20240719,091600,45510690,3135,3135,3135,3135,0
|
|
20240719,091500,45510690,3135,3140,3140,3135,380
|
|
20240719,091400,44319385,3135,3170,3170,3135,27
|
|
20240719,091300,44234510,3130,3170,3170,3130,7
|
|
20240719,091200,44212360,3170,3130,3170,3130,1030
|
|
20240719,091100,40988385,3175,3145,3175,3125,150
|
|
20240719,091000,40518475,3150,3165,3165,3150,4012
|
|
20240719,090900,27867690,3185,3185,3185,3185,0
|
|
20240719,090800,27867690,3185,3185,3185,3185,103
|
|
20240719,090700,27539635,3190,3160,3190,3160,1622
|
|
20240719,090600,22411980,3165,3170,3170,3165,617
|
|
20240719,090500,20458985,3190,3190,3190,3190,689
|
|
20240719,090400,18261075,3190,3165,3190,3165,524
|
|
20240719,090300,16600725,3165,3185,3210,3165,2236
|
|
20240719,090200,9501790,3215,3215,3215,3210,515
|
|
20240719,090100,7846070,3220,3180,3225,3175,1500
|
|
20240719,090000,3081420,3180,3180,3180,3180,969
|