670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200700,308530920,7370,7370,7370,7370,560
|
|
20240719,200600,308530920,7370,7370,7370,7370,0
|
|
20240719,200500,308530920,7370,7370,7370,7370,0
|
|
20240719,200400,308530920,7370,7370,7370,7370,0
|
|
20240719,200300,308530920,7370,7370,7370,7370,0
|
|
20240719,200200,308530920,7370,7370,7370,7370,0
|
|
20240719,200100,308530920,7370,7370,7370,7370,0
|
|
20240719,200000,308530920,7370,7370,7370,7370,0
|
|
20240719,195900,308530920,7370,7370,7370,7370,0
|
|
20240719,195800,308530920,7370,7370,7370,7370,0
|
|
20240719,195700,308530920,7370,7370,7370,7370,0
|
|
20240719,195600,308530920,7370,7370,7370,7370,0
|
|
20240719,195500,308530920,7370,7370,7370,7370,0
|
|
20240719,195400,308530920,7370,7370,7370,7370,0
|
|
20240719,195300,308530920,7370,7370,7370,7370,0
|
|
20240719,195200,308530920,7370,7370,7370,7370,0
|
|
20240719,195100,308530920,7370,7370,7370,7370,0
|
|
20240719,195000,308530920,7370,7370,7370,7370,0
|
|
20240719,194900,308530920,7370,7370,7370,7370,0
|
|
20240719,194800,308530920,7370,7370,7370,7370,0
|
|
20240719,194700,308530920,7370,7370,7370,7370,0
|
|
20240719,194600,308530920,7370,7370,7370,7370,0
|
|
20240719,194500,308530920,7370,7370,7370,7370,0
|
|
20240719,194400,308530920,7370,7370,7370,7370,0
|
|
20240719,194300,308530920,7370,7370,7370,7370,0
|
|
20240719,194200,308530920,7370,7370,7370,7370,0
|
|
20240719,194100,308530920,7370,7370,7370,7370,0
|
|
20240719,194000,308530920,7370,7370,7370,7370,0
|
|
20240719,193900,308530920,7370,7370,7370,7370,0
|
|
20240719,193800,308530920,7370,7370,7370,7370,0
|
|
20240719,193700,308530920,7370,7370,7370,7370,560
|
|
20240719,193600,308530920,7370,7370,7370,7370,0
|
|
20240719,193500,308530920,7370,7370,7370,7370,0
|
|
20240719,193400,308530920,7370,7370,7370,7370,0
|
|
20240719,193300,308530920,7370,7370,7370,7370,0
|
|
20240719,193200,308530920,7370,7370,7370,7370,0
|
|
20240719,193100,308530920,7370,7370,7370,7370,0
|
|
20240719,193000,308530920,7370,7370,7370,7370,0
|
|
20240719,192900,308530920,7370,7370,7370,7370,0
|
|
20240719,192800,308530920,7370,7370,7370,7370,0
|
|
20240719,192700,308530920,7370,7370,7370,7370,0
|
|
20240719,192600,308530920,7370,7370,7370,7370,0
|
|
20240719,192500,308530920,7370,7370,7370,7370,0
|
|
20240719,192400,308530920,7370,7370,7370,7370,0
|
|
20240719,192300,308530920,7370,7370,7370,7370,0
|
|
20240719,192200,308530920,7370,7370,7370,7370,0
|
|
20240719,192100,308530920,7370,7370,7370,7370,0
|
|
20240719,192000,308530920,7370,7370,7370,7370,0
|
|
20240719,191900,308530920,7370,7370,7370,7370,0
|
|
20240719,191800,308530920,7370,7370,7370,7370,0
|
|
20240719,191700,308530920,7370,7370,7370,7370,0
|
|
20240719,191600,308530920,7370,7370,7370,7370,0
|
|
20240719,191500,308530920,7370,7370,7370,7370,0
|
|
20240719,191400,308530920,7370,7370,7370,7370,0
|
|
20240719,191300,308530920,7370,7370,7370,7370,0
|
|
20240719,191200,308530920,7370,7370,7370,7370,0
|
|
20240719,191100,308530920,7370,7370,7370,7370,0
|
|
20240719,191000,308530920,7370,7370,7370,7370,0
|
|
20240719,190900,308530920,7370,7370,7370,7370,0
|
|
20240719,190800,308530920,7370,7370,7370,7370,0
|
|
20240719,190700,308530920,7370,7370,7370,7370,560
|
|
20240719,190600,308530920,7370,7370,7370,7370,0
|
|
20240719,190500,308530920,7370,7370,7370,7370,0
|
|
20240719,190400,308530920,7370,7370,7370,7370,0
|
|
20240719,190300,308530920,7370,7370,7370,7370,0
|
|
20240719,190200,308530920,7370,7370,7370,7370,0
|
|
20240719,190100,308530920,7370,7370,7370,7370,0
|
|
20240719,190000,308530920,7370,7370,7370,7370,0
|
|
20240719,185900,308530920,7370,7370,7370,7370,0
|
|
20240719,185800,308530920,7370,7370,7370,7370,0
|
|
20240719,185700,308530920,7370,7370,7370,7370,0
|
|
20240719,185600,308530920,7370,7370,7370,7370,0
|
|
20240719,185500,308530920,7370,7370,7370,7370,0
|
|
20240719,185400,308530920,7370,7370,7370,7370,0
|
|
20240719,185300,308530920,7370,7370,7370,7370,0
|
|
20240719,185200,308530920,7370,7370,7370,7370,0
|
|
20240719,185100,308530920,7370,7370,7370,7370,0
|
|
20240719,185000,308530920,7370,7370,7370,7370,0
|
|
20240719,184900,308530920,7370,7370,7370,7370,0
|
|
20240719,184800,308530920,7370,7370,7370,7370,0
|
|
20240719,184700,308530920,7370,7370,7370,7370,0
|
|
20240719,184600,308530920,7370,7370,7370,7370,0
|
|
20240719,184500,308530920,7370,7370,7370,7370,0
|
|
20240719,184400,308530920,7370,7370,7370,7370,0
|
|
20240719,184300,308530920,7370,7370,7370,7370,0
|
|
20240719,184200,308530920,7370,7370,7370,7370,0
|
|
20240719,184100,308530920,7370,7370,7370,7370,0
|
|
20240719,184000,308530920,7370,7370,7370,7370,0
|
|
20240719,183900,308530920,7370,7370,7370,7370,0
|
|
20240719,183800,308530920,7370,7370,7370,7370,0
|
|
20240719,183700,308530920,7370,7370,7370,7370,560
|
|
20240719,183600,308530920,7370,7370,7370,7370,0
|
|
20240719,183500,308530920,7370,7370,7370,7370,0
|
|
20240719,183400,308530920,7370,7370,7370,7370,0
|
|
20240719,183300,308530920,7370,7370,7370,7370,0
|
|
20240719,183200,308530920,7370,7370,7370,7370,0
|
|
20240719,183100,308530920,7370,7370,7370,7370,0
|
|
20240719,183000,308530920,7370,7370,7370,7370,0
|
|
20240719,182900,308530920,7370,7370,7370,7370,0
|
|
20240719,182800,308530920,7370,7370,7370,7370,0
|
|
20240719,182700,308530920,7370,7370,7370,7370,0
|
|
20240719,182600,308530920,7370,7370,7370,7370,0
|
|
20240719,182500,308530920,7370,7370,7370,7370,0
|
|
20240719,182400,308530920,7370,7370,7370,7370,0
|
|
20240719,182300,308530920,7370,7370,7370,7370,0
|
|
20240719,182200,308530920,7370,7370,7370,7370,0
|
|
20240719,182100,308530920,7370,7370,7370,7370,0
|
|
20240719,182000,308530920,7370,7370,7370,7370,0
|
|
20240719,181900,308530920,7370,7370,7370,7370,0
|
|
20240719,181800,308530920,7370,7370,7370,7370,0
|
|
20240719,181700,308530920,7370,7370,7370,7370,0
|
|
20240719,181600,308530920,7370,7370,7370,7370,0
|
|
20240719,181500,308530920,7370,7370,7370,7370,0
|
|
20240719,181400,308530920,7370,7370,7370,7370,0
|
|
20240719,181300,308530920,7370,7370,7370,7370,0
|
|
20240719,181200,308530920,7370,7370,7370,7370,0
|
|
20240719,181100,308530920,7370,7370,7370,7370,0
|
|
20240719,181000,308530920,7370,7370,7370,7370,0
|
|
20240719,180900,308530920,7370,7370,7370,7370,0
|
|
20240719,180800,308530920,7370,7370,7370,7370,0
|
|
20240719,180700,308530920,7370,7370,7370,7370,560
|
|
20240719,180600,308530920,7370,7370,7370,7370,0
|
|
20240719,180500,308530920,7370,7370,7370,7370,0
|
|
20240719,180400,308530920,7370,7370,7370,7370,0
|
|
20240719,180300,308530920,7370,7370,7370,7370,0
|
|
20240719,180200,308530920,7370,7370,7370,7370,0
|
|
20240719,180100,308530920,7370,7370,7370,7370,0
|
|
20240719,180000,308530920,7370,7370,7370,7370,0
|
|
20240719,175900,308530920,7370,7370,7370,7370,0
|
|
20240719,175800,308530920,7370,7370,7370,7370,0
|
|
20240719,175700,308530920,7370,7370,7370,7370,0
|
|
20240719,175600,308530920,7370,7370,7370,7370,0
|
|
20240719,175500,308530920,7370,7370,7370,7370,0
|
|
20240719,175400,308530920,7370,7370,7370,7370,0
|
|
20240719,175300,308530920,7370,7370,7370,7370,0
|
|
20240719,175200,308530920,7370,7370,7370,7370,0
|
|
20240719,175100,308530920,7370,7370,7370,7370,0
|
|
20240719,175000,308530920,7370,7370,7370,7370,0
|
|
20240719,174900,308530920,7370,7370,7370,7370,0
|
|
20240719,174800,308530920,7370,7370,7370,7370,0
|
|
20240719,174700,308530920,7370,7370,7370,7370,0
|
|
20240719,174600,308530920,7370,7370,7370,7370,0
|
|
20240719,174500,308530920,7370,7370,7370,7370,0
|
|
20240719,174400,308530920,7370,7370,7370,7370,0
|
|
20240719,174300,308530920,7370,7370,7370,7370,0
|
|
20240719,174200,308530920,7370,7370,7370,7370,0
|
|
20240719,174100,308530920,7370,7370,7370,7370,0
|
|
20240719,174000,308530920,7370,7370,7370,7370,0
|
|
20240719,173900,308530920,7370,7370,7370,7370,0
|
|
20240719,173800,308530920,7370,7370,7370,7370,0
|
|
20240719,173700,308530920,7370,7370,7370,7370,560
|
|
20240719,173600,308530920,7370,7370,7370,7370,0
|
|
20240719,173500,308530920,7370,7370,7370,7370,0
|
|
20240719,173400,308530920,7370,7370,7370,7370,0
|
|
20240719,173300,308530920,7370,7370,7370,7370,0
|
|
20240719,173200,308530920,7370,7370,7370,7370,0
|
|
20240719,173100,308530920,7370,7370,7370,7370,0
|
|
20240719,173000,308530920,7370,7370,7370,7370,0
|
|
20240719,172900,308530920,7370,7370,7370,7370,0
|
|
20240719,172800,308530920,7370,7370,7370,7370,0
|
|
20240719,172700,308530920,7370,7370,7370,7370,0
|
|
20240719,172600,308530920,7370,7370,7370,7370,0
|
|
20240719,172500,308530920,7370,7370,7370,7370,0
|
|
20240719,172400,308530920,7370,7370,7370,7370,0
|
|
20240719,172300,308530920,7370,7370,7370,7370,0
|
|
20240719,172200,308530920,7370,7370,7370,7370,0
|
|
20240719,172100,308530920,7370,7370,7370,7370,0
|
|
20240719,172000,308530920,7370,7370,7370,7370,0
|
|
20240719,171900,308530920,7370,7370,7370,7370,0
|
|
20240719,171800,308530920,7370,7370,7370,7370,0
|
|
20240719,171700,308530920,7370,7370,7370,7370,0
|
|
20240719,171600,308530920,7370,7370,7370,7370,0
|
|
20240719,171500,308530920,7370,7370,7370,7370,0
|
|
20240719,171400,308530920,7370,7370,7370,7370,0
|
|
20240719,171300,308530920,7370,7370,7370,7370,0
|
|
20240719,171200,308530920,7370,7370,7370,7370,0
|
|
20240719,171100,308530920,7370,7370,7370,7370,0
|
|
20240719,171000,308530920,7370,7370,7370,7370,0
|
|
20240719,170900,308530920,7370,7370,7370,7370,0
|
|
20240719,170800,308530920,7370,7370,7370,7370,0
|
|
20240719,170700,308530920,7370,7370,7370,7370,560
|
|
20240719,170600,308530920,7370,7370,7370,7370,0
|
|
20240719,170500,308530920,7370,7370,7370,7370,0
|
|
20240719,170400,308530920,7370,7370,7370,7370,0
|
|
20240719,170300,308530920,7370,7370,7370,7370,0
|
|
20240719,170200,308530920,7370,7370,7370,7370,0
|
|
20240719,170100,308530920,7370,7370,7370,7370,0
|
|
20240719,170000,308530920,7370,7370,7370,7370,0
|
|
20240719,165900,308530920,7370,7370,7370,7370,0
|
|
20240719,165800,308530920,7370,7370,7370,7370,0
|
|
20240719,165700,308530920,7370,7370,7370,7370,0
|
|
20240719,165600,308530920,7370,7370,7370,7370,0
|
|
20240719,165500,308530920,7370,7370,7370,7370,0
|
|
20240719,165400,308530920,7370,7370,7370,7370,0
|
|
20240719,165300,308530920,7370,7370,7370,7370,0
|
|
20240719,165200,308530920,7370,7370,7370,7370,0
|
|
20240719,165100,308530920,7370,7370,7370,7370,0
|
|
20240719,165000,308530920,7370,7370,7370,7370,0
|
|
20240719,164900,308530920,7370,7370,7370,7370,0
|
|
20240719,164800,308530920,7370,7370,7370,7370,0
|
|
20240719,164700,308530920,7370,7370,7370,7370,0
|
|
20240719,164600,308530920,7370,7370,7370,7370,0
|
|
20240719,164500,308530920,7370,7370,7370,7370,0
|
|
20240719,164400,308530920,7370,7370,7370,7370,0
|
|
20240719,164300,308530920,7370,7370,7370,7370,0
|
|
20240719,164200,308530920,7370,7370,7370,7370,0
|
|
20240719,164100,308530920,7370,7370,7370,7370,0
|
|
20240719,164000,308530920,7370,7370,7370,7370,0
|
|
20240719,163900,308530920,7370,7370,7370,7370,0
|
|
20240719,163800,308530920,7370,7370,7370,7370,0
|
|
20240719,163700,308530920,7370,7370,7370,7370,560
|
|
20240719,163600,308530920,7370,7370,7370,7370,0
|
|
20240719,163500,308530920,7370,7370,7370,7370,0
|
|
20240719,163400,308530920,7370,7370,7370,7370,0
|
|
20240719,163300,308530920,7370,7370,7370,7370,0
|
|
20240719,163200,308530920,7370,7370,7370,7370,0
|
|
20240719,163100,308530920,7370,7370,7370,7370,0
|
|
20240719,163000,308530920,7370,7370,7370,7370,0
|
|
20240719,162900,308530920,7370,7370,7370,7370,0
|
|
20240719,162800,308530920,7370,7370,7370,7370,0
|
|
20240719,162700,308530920,7370,7370,7370,7370,0
|
|
20240719,162600,308530920,7370,7370,7370,7370,0
|
|
20240719,162500,308530920,7370,7370,7370,7370,0
|
|
20240719,162400,308530920,7370,7370,7370,7370,0
|
|
20240719,162300,308530920,7370,7370,7370,7370,0
|
|
20240719,162200,308530920,7370,7370,7370,7370,0
|
|
20240719,162100,308530920,7370,7370,7370,7370,0
|
|
20240719,162000,308530920,7370,7370,7370,7370,0
|
|
20240719,161900,308530920,7370,7370,7370,7370,0
|
|
20240719,161800,308530920,7370,7370,7370,7370,0
|
|
20240719,161700,308530920,7370,7370,7370,7370,0
|
|
20240719,161600,308530920,7370,7370,7370,7370,0
|
|
20240719,161500,308530920,7370,7370,7370,7370,0
|
|
20240719,161400,308530920,7370,7370,7370,7370,0
|
|
20240719,161300,308530920,7370,7370,7370,7370,0
|
|
20240719,161200,308530920,7370,7370,7370,7370,0
|
|
20240719,161100,308530920,7370,7370,7370,7370,0
|
|
20240719,161000,308530920,7370,7370,7370,7370,0
|
|
20240719,160900,308530920,7370,7370,7370,7370,0
|
|
20240719,160800,308530920,7370,7370,7370,7370,0
|
|
20240719,160700,308530920,7370,7370,7370,7370,560
|
|
20240719,160600,308530920,7370,7370,7370,7370,0
|
|
20240719,160500,308530920,7370,7370,7370,7370,0
|
|
20240719,160400,308530920,7370,7370,7370,7370,0
|
|
20240719,160300,308530920,7370,7370,7370,7370,0
|
|
20240719,160200,308530920,7370,7370,7370,7370,0
|
|
20240719,160100,308530920,7370,7370,7370,7370,0
|
|
20240719,160000,308530920,7370,7370,7370,7370,0
|
|
20240719,155900,308530920,7370,7370,7370,7370,0
|
|
20240719,155800,308530920,7370,7370,7370,7370,0
|
|
20240719,155700,308530920,7370,7370,7370,7370,0
|
|
20240719,155600,308530920,7370,7370,7370,7370,0
|
|
20240719,155500,308530920,7370,7370,7370,7370,0
|
|
20240719,155400,308530920,7370,7370,7370,7370,0
|
|
20240719,155300,308530920,7370,7370,7370,7370,0
|
|
20240719,155200,308530920,7370,7370,7370,7370,0
|
|
20240719,155100,308530920,7370,7370,7370,7370,0
|
|
20240719,155000,308530920,7370,7370,7370,7370,0
|
|
20240719,154900,308530920,7370,7370,7370,7370,0
|
|
20240719,154800,308530920,7370,7370,7370,7370,0
|
|
20240719,154700,308530920,7370,7370,7370,7370,0
|
|
20240719,154600,308530920,7370,7370,7370,7370,0
|
|
20240719,154500,308530920,7370,7370,7370,7370,0
|
|
20240719,154400,308530920,7370,7370,7370,7370,0
|
|
20240719,154300,308530920,7370,7370,7370,7370,0
|
|
20240719,154200,308530920,7370,7370,7370,7370,0
|
|
20240719,154100,308530920,7370,7370,7370,7370,0
|
|
20240719,154000,308530920,7370,7370,7370,7370,0
|
|
20240719,153900,308530920,7370,7370,7370,7370,0
|
|
20240719,153800,308530920,7370,7370,7370,7370,0
|
|
20240719,153700,308530920,7370,7370,7370,7370,560
|
|
20240719,153600,308530920,7370,7370,7370,7370,0
|
|
20240719,153500,308530920,7370,7370,7370,7370,0
|
|
20240719,153400,308530920,7370,7370,7370,7370,0
|
|
20240719,153300,308530920,7370,7370,7370,7370,0
|
|
20240719,153200,308530920,7370,7370,7370,7370,0
|
|
20240719,153100,308530920,7370,7370,7370,7370,0
|
|
20240719,153000,308530920,7370,7370,7370,7370,560
|
|
20240719,152900,304403720,7380,7380,7380,7380,0
|
|
20240719,152800,304403720,7380,7380,7380,7380,0
|
|
20240719,152700,304403720,7380,7380,7380,7380,0
|
|
20240719,152600,304403720,7380,7380,7380,7380,0
|
|
20240719,152500,304403720,7380,7380,7380,7380,0
|
|
20240719,152400,304403720,7380,7380,7380,7380,0
|
|
20240719,152300,304403720,7380,7380,7380,7380,0
|
|
20240719,152200,304403720,7380,7380,7380,7380,0
|
|
20240719,152100,304403720,7380,7380,7380,7380,0
|
|
20240719,152000,304403720,7380,7380,7380,7380,0
|
|
20240719,151900,304403720,7380,7370,7380,7350,138
|
|
20240719,151800,303387010,7380,7380,7380,7380,0
|
|
20240719,151700,303387010,7380,7380,7380,7380,10
|
|
20240719,151600,303313210,7380,7380,7380,7380,0
|
|
20240719,151500,303313210,7380,7380,7380,7380,0
|
|
20240719,151400,303313210,7380,7380,7380,7380,200
|
|
20240719,151300,301837210,7370,7380,7380,7370,78
|
|
20240719,151200,301262340,7380,7380,7380,7380,0
|
|
20240719,151100,301262340,7380,7380,7380,7380,0
|
|
20240719,151000,301262340,7380,7380,7380,7380,31
|
|
20240719,150900,301033560,7380,7370,7380,7370,343
|
|
20240719,150800,298505550,7370,7370,7370,7370,0
|
|
20240719,150700,298505550,7370,7370,7370,7370,4
|
|
20240719,150600,298476070,7340,7340,7340,7340,0
|
|
20240719,150500,298476070,7340,7370,7370,7340,503
|
|
20240719,150400,294779550,7370,7370,7370,7370,0
|
|
20240719,150300,294779550,7370,7370,7370,7370,110
|
|
20240719,150200,293968850,7370,7350,7370,7350,350
|
|
20240719,150100,291389370,7370,7370,7370,7370,0
|
|
20240719,150000,291389370,7370,7370,7370,7370,0
|
|
20240719,145900,291389370,7370,7370,7370,7370,1
|
|
20240719,145800,291382000,7370,7370,7370,7370,202
|
|
20240719,145700,289893260,7360,7360,7360,7360,0
|
|
20240719,145600,289893260,7360,7360,7360,7360,357
|
|
20240719,145500,287265740,7360,7360,7360,7360,0
|
|
20240719,145400,287265740,7360,7360,7360,7360,0
|
|
20240719,145300,287265740,7360,7360,7360,7360,0
|
|
20240719,145200,287265740,7360,7360,7360,7360,0
|
|
20240719,145100,287265740,7360,7360,7360,7360,27
|
|
20240719,145000,287067020,7370,7370,7370,7370,0
|
|
20240719,144900,287067020,7370,7360,7370,7360,1160
|
|
20240719,144800,278518060,7360,7360,7360,7360,0
|
|
20240719,144700,278518060,7360,7360,7360,7360,2
|
|
20240719,144600,278503340,7360,7360,7360,7360,0
|
|
20240719,144500,278503340,7360,7350,7360,7350,1318
|
|
20240719,144400,268802870,7350,7350,7350,7350,0
|
|
20240719,144300,268802870,7350,7350,7350,7350,302
|
|
20240719,144200,266583170,7340,7340,7340,7340,0
|
|
20240719,144100,266583170,7340,7340,7340,7340,140
|
|
20240719,144000,265555570,7340,7350,7350,7340,89
|
|
20240719,143900,264902210,7350,7350,7350,7350,0
|
|
20240719,143800,264902210,7350,7350,7350,7350,0
|
|
20240719,143700,264902210,7350,7350,7350,7350,347
|
|
20240719,143600,262351760,7350,7350,7350,7350,397
|
|
20240719,143500,259433810,7360,7360,7360,7360,0
|
|
20240719,143400,259433810,7360,7360,7360,7360,0
|
|
20240719,143300,259433810,7360,7360,7360,7360,1
|
|
20240719,143200,259426450,7350,7350,7350,7350,0
|
|
20240719,143100,259426450,7350,7350,7350,7350,7
|
|
20240719,143000,259375000,7350,7350,7350,7350,0
|
|
20240719,142900,259375000,7350,7350,7350,7350,1200
|
|
20240719,142800,250555000,7340,7340,7340,7340,210
|
|
20240719,142700,249013600,7350,7350,7350,7350,6
|
|
20240719,142600,248969500,7350,7350,7350,7350,0
|
|
20240719,142500,248969500,7350,7350,7350,7350,0
|
|
20240719,142400,248969500,7350,7350,7350,7350,0
|
|
20240719,142300,248969500,7350,7350,7350,7350,0
|
|
20240719,142200,248969500,7350,7350,7350,7350,1
|
|
20240719,142100,248962150,7350,7350,7350,7350,64
|
|
20240719,142000,248491750,7350,7340,7350,7340,23
|
|
20240719,141900,248322780,7350,7350,7350,7350,10
|
|
20240719,141800,248249280,7340,7340,7340,7340,0
|
|
20240719,141700,248249280,7340,7340,7340,7340,400
|
|
20240719,141600,245313280,7340,7340,7340,7340,586
|
|
20240719,141500,241012040,7340,7350,7350,7340,252
|
|
20240719,141400,239160140,7350,7350,7350,7350,222
|
|
20240719,141300,237528440,7350,7350,7350,7350,160
|
|
20240719,141200,236352440,7350,7350,7350,7350,0
|
|
20240719,141100,236352440,7350,7350,7350,7350,3
|
|
20240719,141000,236330390,7350,7360,7360,7350,1310
|
|
20240719,140900,226701390,7360,7370,7370,7360,65
|
|
20240719,140800,226222790,7370,7370,7370,7370,0
|
|
20240719,140700,226222790,7370,7370,7370,7370,9
|
|
20240719,140600,226156460,7360,7360,7360,7360,12
|
|
20240719,140500,226068140,7370,7370,7370,7370,1
|
|
20240719,140400,226060770,7370,7370,7370,7370,0
|
|
20240719,140300,226060770,7370,7370,7370,7370,10
|
|
20240719,140200,225987070,7370,7370,7370,7370,0
|
|
20240719,140100,225987070,7370,7370,7370,7370,0
|
|
20240719,140000,225987070,7370,7370,7370,7370,5
|
|
20240719,135900,225950220,7360,7360,7360,7360,1
|
|
20240719,135800,225942860,7360,7360,7360,7360,100
|
|
20240719,135700,225206860,7380,7380,7380,7380,119
|
|
20240719,135600,224328640,7360,7360,7360,7360,94
|
|
20240719,135500,223636800,7360,7360,7360,7360,0
|
|
20240719,135400,223636800,7360,7360,7360,7360,0
|
|
20240719,135300,223636800,7360,7360,7360,7360,0
|
|
20240719,135200,223636800,7360,7360,7360,7360,6
|
|
20240719,135100,223592640,7360,7360,7360,7360,0
|
|
20240719,135000,223592640,7360,7360,7360,7360,0
|
|
20240719,134900,223592640,7360,7360,7360,7360,0
|
|
20240719,134800,223592640,7360,7360,7360,7360,188
|
|
20240719,134700,222208960,7360,7360,7360,7360,700
|
|
20240719,134600,217056960,7360,7360,7360,7360,0
|
|
20240719,134500,217056960,7360,7360,7360,7360,0
|
|
20240719,134400,217056960,7360,7360,7360,7360,0
|
|
20240719,134300,217056960,7360,7360,7360,7360,136
|
|
20240719,134200,216056000,7360,7360,7360,7360,0
|
|
20240719,134100,216056000,7360,7360,7360,7360,0
|
|
20240719,134000,216056000,7360,7360,7360,7360,0
|
|
20240719,133900,216056000,7360,7360,7360,7360,2838
|
|
20240719,133800,195168320,7370,7370,7370,7370,0
|
|
20240719,133700,195168320,7370,7370,7370,7370,0
|
|
20240719,133600,195168320,7370,7370,7370,7370,627
|
|
20240719,133500,190547330,7350,7360,7360,7350,9
|
|
20240719,133400,190481130,7370,7370,7370,7370,0
|
|
20240719,133300,190481130,7370,7370,7370,7370,0
|
|
20240719,133200,190481130,7370,7370,7370,7370,0
|
|
20240719,133100,190481130,7370,7370,7370,7370,0
|
|
20240719,133000,190481130,7370,7370,7370,7370,0
|
|
20240719,132900,190481130,7370,7370,7370,7370,0
|
|
20240719,132800,190481130,7370,7370,7370,7370,0
|
|
20240719,132700,190481130,7370,7370,7370,7370,0
|
|
20240719,132600,190481130,7370,7370,7370,7370,0
|
|
20240719,132500,190481130,7370,7370,7370,7370,0
|
|
20240719,132400,190481130,7370,7370,7370,7370,0
|
|
20240719,132300,190481130,7370,7370,7370,7370,0
|
|
20240719,132200,190481130,7370,7370,7370,7370,0
|
|
20240719,132100,190481130,7370,7370,7370,7370,0
|
|
20240719,132000,190481130,7370,7370,7370,7370,0
|
|
20240719,131900,190481130,7370,7370,7370,7370,0
|
|
20240719,131800,190481130,7370,7370,7370,7370,0
|
|
20240719,131700,190481130,7370,7370,7370,7370,0
|
|
20240719,131600,190481130,7370,7370,7370,7370,0
|
|
20240719,131500,190481130,7370,7370,7370,7370,0
|
|
20240719,131400,190481130,7370,7370,7370,7370,0
|
|
20240719,131300,190481130,7370,7370,7370,7370,0
|
|
20240719,131200,190481130,7370,7370,7370,7370,0
|
|
20240719,131100,190481130,7370,7370,7370,7370,10
|
|
20240719,131000,190407430,7370,7370,7370,7370,0
|
|
20240719,130900,190407430,7370,7370,7370,7370,0
|
|
20240719,130800,190407430,7370,7370,7370,7370,0
|
|
20240719,130700,190407430,7370,7370,7370,7370,0
|
|
20240719,130600,190407430,7370,7370,7370,7370,0
|
|
20240719,130500,190407430,7370,7360,7370,7360,500
|
|
20240719,130400,186725990,7350,7350,7350,7350,0
|
|
20240719,130300,186725990,7350,7350,7350,7350,0
|
|
20240719,130200,186725990,7350,7350,7350,7350,0
|
|
20240719,130100,186725990,7350,7350,7350,7350,124
|
|
20240719,130000,185814590,7350,7350,7350,7350,1
|
|
20240719,125900,185807240,7330,7330,7330,7330,0
|
|
20240719,125800,185807240,7330,7330,7330,7330,0
|
|
20240719,125700,185807240,7330,7330,7330,7330,0
|
|
20240719,125600,185807240,7330,7330,7330,7330,0
|
|
20240719,125500,185807240,7330,7330,7330,7330,80
|
|
20240719,125400,185220840,7340,7340,7340,7340,0
|
|
20240719,125300,185220840,7340,7340,7340,7340,0
|
|
20240719,125200,185220840,7340,7340,7340,7340,0
|
|
20240719,125100,185220840,7340,7340,7340,7340,280
|
|
20240719,125000,183165640,7350,7350,7350,7350,1
|
|
20240719,124900,183158290,7350,7350,7350,7350,0
|
|
20240719,124800,183158290,7350,7350,7350,7350,0
|
|
20240719,124700,183158290,7350,7350,7350,7350,93
|
|
20240719,124600,182474740,7350,7350,7350,7350,20
|
|
20240719,124500,182327740,7350,7350,7350,7350,183
|
|
20240719,124400,180982690,7350,7350,7350,7350,5
|
|
20240719,124300,180945940,7350,7340,7350,7340,155
|
|
20240719,124200,179807340,7330,7330,7330,7330,0
|
|
20240719,124100,179807340,7330,7330,7330,7330,50
|
|
20240719,124000,179440840,7340,7340,7340,7340,0
|
|
20240719,123900,179440840,7340,7340,7340,7340,0
|
|
20240719,123800,179440840,7340,7340,7340,7340,11
|
|
20240719,123700,179360100,7340,7340,7340,7340,4
|
|
20240719,123600,179330740,7340,7340,7340,7340,0
|
|
20240719,123500,179330740,7340,7340,7340,7340,9
|
|
20240719,123400,179264680,7340,7340,7340,7340,3
|
|
20240719,123300,179242660,7340,7340,7340,7340,0
|
|
20240719,123200,179242660,7340,7350,7350,7340,2348
|
|
20240719,123100,162008240,7340,7340,7340,7340,8
|
|
20240719,123000,161949520,7350,7350,7350,7350,0
|
|
20240719,122900,161949520,7350,7350,7350,7350,0
|
|
20240719,122800,161949520,7350,7350,7350,7350,0
|
|
20240719,122700,161949520,7350,7350,7350,7350,0
|
|
20240719,122600,161949520,7350,7350,7350,7350,0
|
|
20240719,122500,161949520,7350,7340,7350,7340,1089
|
|
20240719,122400,153956230,7340,7340,7340,7340,32
|
|
20240719,122300,153721350,7340,7340,7340,7340,0
|
|
20240719,122200,153721350,7340,7340,7340,7340,0
|
|
20240719,122100,153721350,7340,7340,7340,7340,0
|
|
20240719,122000,153721350,7340,7340,7340,7340,0
|
|
20240719,121900,153721350,7340,7340,7340,7340,0
|
|
20240719,121800,153721350,7340,7340,7340,7340,200
|
|
20240719,121700,152253350,7350,7350,7350,7350,0
|
|
20240719,121600,152253350,7350,7350,7350,7350,3
|
|
20240719,121500,152231300,7350,7350,7350,7350,109
|
|
20240719,121400,151430150,7350,7350,7350,7350,9
|
|
20240719,121300,151364000,7350,7350,7350,7350,2
|
|
20240719,121200,151349300,7340,7340,7340,7340,5
|
|
20240719,121100,151312600,7350,7350,7350,7350,100
|
|
20240719,121000,150577600,7350,7350,7350,7350,0
|
|
20240719,120900,150577600,7350,7350,7350,7350,0
|
|
20240719,120800,150577600,7350,7350,7350,7350,30
|
|
20240719,120700,150357100,7350,7350,7350,7350,76
|
|
20240719,120600,149798500,7340,7340,7340,7340,0
|
|
20240719,120500,149798500,7340,7340,7340,7340,0
|
|
20240719,120400,149798500,7340,7340,7340,7340,23
|
|
20240719,120300,149629680,7350,7350,7350,7350,0
|
|
20240719,120200,149629680,7350,7350,7350,7350,0
|
|
20240719,120100,149629680,7350,7350,7350,7350,0
|
|
20240719,120000,149629680,7350,7350,7350,7350,0
|
|
20240719,115900,149629680,7350,7350,7350,7350,0
|
|
20240719,115800,149629680,7350,7350,7350,7350,0
|
|
20240719,115700,149629680,7350,7350,7350,7350,74
|
|
20240719,115600,149085780,7350,7350,7350,7350,0
|
|
20240719,115500,149085780,7350,7350,7350,7350,0
|
|
20240719,115400,149085780,7350,7350,7350,7350,5
|
|
20240719,115300,149049030,7350,7350,7350,7350,0
|
|
20240719,115200,149049030,7350,7350,7350,7350,0
|
|
20240719,115100,149049030,7350,7340,7350,7340,1270
|
|
20240719,115000,139725580,7340,7340,7340,7340,0
|
|
20240719,114900,139725580,7340,7340,7340,7340,0
|
|
20240719,114800,139725580,7340,7340,7340,7340,0
|
|
20240719,114700,139725580,7340,7340,7340,7340,0
|
|
20240719,114600,139725580,7340,7340,7340,7340,0
|
|
20240719,114500,139725580,7340,7340,7340,7340,0
|
|
20240719,114400,139725580,7340,7340,7340,7340,0
|
|
20240719,114300,139725580,7340,7340,7340,7340,35
|
|
20240719,114200,139468680,7350,7350,7350,7350,34
|
|
20240719,114100,139218780,7350,7350,7350,7350,1
|
|
20240719,114000,139211430,7360,7360,7360,7360,0
|
|
20240719,113900,139211430,7360,7340,7360,7340,402
|
|
20240719,113800,136260730,7360,7360,7360,7360,0
|
|
20240719,113700,136260730,7360,7360,7360,7360,0
|
|
20240719,113600,136260730,7360,7360,7360,7360,1
|
|
20240719,113500,136253370,7350,7350,7350,7350,83
|
|
20240719,113400,135643320,7350,7350,7350,7350,30
|
|
20240719,113300,135422820,7350,7350,7350,7350,0
|
|
20240719,113200,135422820,7350,7360,7360,7350,25
|
|
20240719,113100,135238940,7360,7360,7360,7360,0
|
|
20240719,113000,135238940,7360,7350,7360,7350,218
|
|
20240719,112900,133636460,7360,7360,7360,7360,182
|
|
20240719,112800,132296940,7370,7370,7370,7370,5
|
|
20240719,112700,132260090,7360,7360,7360,7360,1
|
|
20240719,112600,132252730,7370,7370,7370,7370,0
|
|
20240719,112500,132252730,7370,7370,7370,7370,0
|
|
20240719,112400,132252730,7370,7370,7370,7370,0
|
|
20240719,112300,132252730,7370,7370,7370,7370,2
|
|
20240719,112200,132237990,7370,7370,7370,7370,44
|
|
20240719,112100,131913710,7370,7370,7370,7370,0
|
|
20240719,112000,131913710,7370,7370,7370,7370,0
|
|
20240719,111900,131913710,7370,7370,7370,7370,0
|
|
20240719,111800,131913710,7370,7370,7370,7370,1
|
|
20240719,111700,131906340,7370,7370,7370,7360,10
|
|
20240719,111600,131832720,7370,7370,7370,7370,6
|
|
20240719,111500,131788500,7360,7360,7360,7360,17
|
|
20240719,111400,131663380,7360,7360,7360,7360,0
|
|
20240719,111300,131663380,7360,7360,7360,7360,0
|
|
20240719,111200,131663380,7360,7360,7360,7360,0
|
|
20240719,111100,131663380,7360,7360,7360,7360,0
|
|
20240719,111000,131663380,7360,7350,7360,7350,1499
|
|
20240719,110900,120643870,7350,7350,7350,7350,10
|
|
20240719,110800,120570370,7350,7350,7350,7350,50
|
|
20240719,110700,120202870,7340,7340,7340,7340,0
|
|
20240719,110600,120202870,7340,7340,7340,7340,0
|
|
20240719,110500,120202870,7340,7340,7340,7340,300
|
|
20240719,110400,118000870,7340,7340,7340,7340,88
|
|
20240719,110300,117354950,7340,7340,7340,7340,0
|
|
20240719,110200,117354950,7340,7340,7340,7340,0
|
|
20240719,110100,117354950,7340,7340,7340,7340,5
|
|
20240719,110000,117318250,7330,7330,7330,7330,20
|
|
20240719,105900,117171650,7330,7330,7330,7330,700
|
|
20240719,105800,112040650,7340,7340,7340,7340,0
|
|
20240719,105700,112040650,7340,7340,7340,7340,0
|
|
20240719,105600,112040650,7340,7340,7340,7340,0
|
|
20240719,105500,112040650,7340,7340,7340,7340,0
|
|
20240719,105400,112040650,7340,7340,7340,7340,9
|
|
20240719,105300,111974590,7340,7340,7340,7340,0
|
|
20240719,105200,111974590,7340,7340,7340,7340,20
|
|
20240719,105100,111827790,7350,7350,7350,7350,0
|
|
20240719,105000,111827790,7350,7350,7350,7350,1
|
|
20240719,104900,111820440,7330,7330,7330,7330,0
|
|
20240719,104800,111820440,7330,7330,7330,7330,2
|
|
20240719,104700,111805780,7340,7340,7340,7340,0
|
|
20240719,104600,111805780,7340,7340,7340,7340,20
|
|
20240719,104500,111658980,7340,7340,7340,7340,0
|
|
20240719,104400,111658980,7340,7340,7340,7340,21
|
|
20240719,104300,111504840,7340,7340,7340,7340,1
|
|
20240719,104200,111497500,7340,7340,7340,7340,1
|
|
20240719,104100,111490160,7340,7340,7340,7340,0
|
|
20240719,104000,111490160,7340,7340,7340,7340,10
|
|
20240719,103900,111416760,7340,7340,7340,7340,0
|
|
20240719,103800,111416760,7340,7340,7340,7340,0
|
|
20240719,103700,111416760,7340,7330,7340,7330,145
|
|
20240719,103600,110352470,7330,7330,7330,7330,45
|
|
20240719,103500,110022620,7330,7320,7330,7320,74
|
|
20240719,103400,109480920,7330,7330,7330,7330,1343
|
|
20240719,103300,99636730,7340,7340,7340,7340,1
|
|
20240719,103200,99629390,7330,7330,7330,7330,0
|
|
20240719,103100,99629390,7330,7330,7330,7330,330
|
|
20240719,103000,97210490,7330,7330,7330,7330,10
|
|
20240719,102900,97137190,7340,7340,7340,7340,0
|
|
20240719,102800,97137190,7340,7340,7340,7340,0
|
|
20240719,102700,97137190,7340,7340,7340,7340,150
|
|
20240719,102600,96036190,7350,7350,7350,7350,0
|
|
20240719,102500,96036190,7350,7350,7350,7350,0
|
|
20240719,102400,96036190,7350,7350,7350,7350,15
|
|
20240719,102300,95925940,7350,7350,7350,7350,0
|
|
20240719,102200,95925940,7350,7350,7350,7350,1
|
|
20240719,102100,95918590,7350,7350,7350,7350,2
|
|
20240719,102000,95903890,7330,7340,7340,7330,1080
|
|
20240719,101900,87985280,7350,7350,7350,7350,3
|
|
20240719,101800,87963230,7360,7360,7360,7360,0
|
|
20240719,101700,87963230,7360,7360,7360,7360,0
|
|
20240719,101600,87963230,7360,7360,7360,7360,2
|
|
20240719,101500,87948510,7350,7350,7350,7350,0
|
|
20240719,101400,87948510,7350,7350,7350,7350,0
|
|
20240719,101300,87948510,7350,7350,7350,7350,0
|
|
20240719,101200,87948510,7350,7350,7350,7350,0
|
|
20240719,101100,87948510,7350,7350,7350,7350,1
|
|
20240719,101000,87941160,7340,7340,7340,7340,0
|
|
20240719,100900,87941160,7340,7340,7340,7340,0
|
|
20240719,100800,87941160,7340,7340,7340,7340,0
|
|
20240719,100700,87941160,7340,7340,7340,7340,35
|
|
20240719,100600,87684260,7340,7340,7340,7340,95
|
|
20240719,100500,86986960,7340,7340,7340,7340,1
|
|
20240719,100400,86979620,7340,7340,7340,7330,1200
|
|
20240719,100300,78181610,7340,7340,7340,7340,15
|
|
20240719,100200,78071510,7340,7340,7340,7340,3
|
|
20240719,100100,78049490,7330,7330,7330,7330,9
|
|
20240719,100000,77983520,7330,7340,7340,7330,571
|
|
20240719,095900,73797380,7340,7330,7340,7330,6
|
|
20240719,095800,73753390,7330,7330,7330,7330,10
|
|
20240719,095700,73680090,7340,7340,7340,7340,5
|
|
20240719,095600,73643390,7330,7330,7340,7330,754
|
|
20240719,095500,68116450,7350,7350,7350,7350,160
|
|
20240719,095400,66940450,7360,7360,7360,7360,0
|
|
20240719,095300,66940450,7360,7360,7360,7360,1
|
|
20240719,095200,66933090,7380,7380,7380,7380,0
|
|
20240719,095100,66933090,7380,7380,7380,7380,10
|
|
20240719,095000,66859290,7350,7350,7350,7350,0
|
|
20240719,094900,66859290,7350,7350,7350,7350,0
|
|
20240719,094800,66859290,7350,7350,7350,7350,100
|
|
20240719,094700,66124290,7340,7340,7340,7340,120
|
|
20240719,094600,65243490,7390,7390,7390,7390,0
|
|
20240719,094500,65243490,7390,7390,7390,7390,0
|
|
20240719,094400,65243490,7390,7390,7390,7390,0
|
|
20240719,094300,65243490,7390,7390,7390,7390,0
|
|
20240719,094200,65243490,7390,7390,7390,7390,36
|
|
20240719,094100,64977450,7390,7390,7390,7390,0
|
|
20240719,094000,64977450,7390,7390,7390,7390,1
|
|
20240719,093900,64970060,7330,7330,7330,7330,0
|
|
20240719,093800,64970060,7330,7350,7350,7330,268
|
|
20240719,093700,63004640,7390,7390,7390,7390,2
|
|
20240719,093600,62989860,7400,7400,7400,7400,54
|
|
20240719,093500,62590260,7390,7390,7390,7390,0
|
|
20240719,093400,62590260,7390,7390,7390,7330,10
|
|
20240719,093300,62516750,7350,7330,7350,7330,613
|
|
20240719,093200,58011300,7330,7350,7350,7330,15
|
|
20240719,093100,57901150,7340,7350,7350,7340,51
|
|
20240719,093000,57526800,7350,7350,7350,7350,0
|
|
20240719,092900,57526800,7350,7330,7360,7330,1402
|
|
20240719,092800,47219500,7330,7330,7330,7330,14
|
|
20240719,092700,47116880,7330,7330,7330,7330,83
|
|
20240719,092600,46508490,7330,7330,7330,7330,44
|
|
20240719,092500,46185970,7330,7330,7330,7330,154
|
|
20240719,092400,45057150,7330,7330,7330,7330,0
|
|
20240719,092300,45057150,7330,7350,7350,7330,100
|
|
20240719,092200,44323980,7360,7360,7360,7360,0
|
|
20240719,092100,44323980,7360,7370,7370,7360,3014
|
|
20240719,092000,22110920,7360,7360,7360,7360,0
|
|
20240719,091900,22110920,7360,7360,7360,7360,1
|
|
20240719,091800,22103560,7400,7350,7400,7350,70
|
|
20240719,091700,21588760,7410,7410,7410,7410,0
|
|
20240719,091600,21588760,7410,7410,7410,7410,0
|
|
20240719,091500,21588760,7410,7350,7410,7330,139
|
|
20240719,091400,20562860,7400,7400,7400,7400,1500
|
|
20240719,091300,9462860,7400,7400,7400,7400,0
|
|
20240719,091200,9462860,7400,7370,7400,7320,599
|
|
20240719,091100,5064840,7400,7400,7400,7400,0
|
|
20240719,091000,5064840,7400,7400,7400,7400,7
|
|
20240719,090900,5013040,7400,7400,7400,7400,1
|
|
20240719,090800,5005640,7450,7450,7450,7450,0
|
|
20240719,090700,5005640,7450,7450,7450,7450,0
|
|
20240719,090600,5005640,7450,7450,7450,7450,0
|
|
20240719,090500,5005640,7450,7450,7450,7450,0
|
|
20240719,090400,5005640,7450,7410,7450,7380,48
|
|
20240719,090300,4650210,7450,7450,7450,7450,0
|
|
20240719,090200,4650210,7450,7410,7450,7410,9
|
|
20240719,090100,4583480,7390,7390,7390,7390,5
|
|
20240719,090000,4546530,7400,7450,7450,7400,613
|