673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201000,944990370,8900,8900,8900,8900,1462
|
|
20240719,200900,944990370,8900,8900,8900,8900,0
|
|
20240719,200800,944990370,8900,8900,8900,8900,0
|
|
20240719,200700,944990370,8900,8900,8900,8900,0
|
|
20240719,200600,944990370,8900,8900,8900,8900,0
|
|
20240719,200500,944990370,8900,8900,8900,8900,0
|
|
20240719,200400,944990370,8900,8900,8900,8900,0
|
|
20240719,200300,944990370,8900,8900,8900,8900,0
|
|
20240719,200200,944990370,8900,8900,8900,8900,0
|
|
20240719,200100,944990370,8900,8900,8900,8900,0
|
|
20240719,200000,944990370,8900,8900,8900,8900,0
|
|
20240719,195900,944990370,8900,8900,8900,8900,0
|
|
20240719,195800,944990370,8900,8900,8900,8900,0
|
|
20240719,195700,944990370,8900,8900,8900,8900,0
|
|
20240719,195600,944990370,8900,8900,8900,8900,0
|
|
20240719,195500,944990370,8900,8900,8900,8900,0
|
|
20240719,195400,944990370,8900,8900,8900,8900,0
|
|
20240719,195300,944990370,8900,8900,8900,8900,0
|
|
20240719,195200,944990370,8900,8900,8900,8900,0
|
|
20240719,195100,944990370,8900,8900,8900,8900,0
|
|
20240719,195000,944990370,8900,8900,8900,8900,0
|
|
20240719,194900,944990370,8900,8900,8900,8900,0
|
|
20240719,194800,944990370,8900,8900,8900,8900,0
|
|
20240719,194700,944990370,8900,8900,8900,8900,0
|
|
20240719,194600,944990370,8900,8900,8900,8900,0
|
|
20240719,194500,944990370,8900,8900,8900,8900,0
|
|
20240719,194400,944990370,8900,8900,8900,8900,0
|
|
20240719,194300,944990370,8900,8900,8900,8900,0
|
|
20240719,194200,944990370,8900,8900,8900,8900,0
|
|
20240719,194100,944990370,8900,8900,8900,8900,0
|
|
20240719,194000,944990370,8900,8900,8900,8900,1462
|
|
20240719,193900,944990370,8900,8900,8900,8900,0
|
|
20240719,193800,944990370,8900,8900,8900,8900,0
|
|
20240719,193700,944990370,8900,8900,8900,8900,0
|
|
20240719,193600,944990370,8900,8900,8900,8900,0
|
|
20240719,193500,944990370,8900,8900,8900,8900,0
|
|
20240719,193400,944990370,8900,8900,8900,8900,0
|
|
20240719,193300,944990370,8900,8900,8900,8900,0
|
|
20240719,193200,944990370,8900,8900,8900,8900,0
|
|
20240719,193100,944990370,8900,8900,8900,8900,0
|
|
20240719,193000,944990370,8900,8900,8900,8900,0
|
|
20240719,192900,944990370,8900,8900,8900,8900,0
|
|
20240719,192800,944990370,8900,8900,8900,8900,0
|
|
20240719,192700,944990370,8900,8900,8900,8900,0
|
|
20240719,192600,944990370,8900,8900,8900,8900,0
|
|
20240719,192500,944990370,8900,8900,8900,8900,0
|
|
20240719,192400,944990370,8900,8900,8900,8900,0
|
|
20240719,192300,944990370,8900,8900,8900,8900,0
|
|
20240719,192200,944990370,8900,8900,8900,8900,0
|
|
20240719,192100,944990370,8900,8900,8900,8900,0
|
|
20240719,192000,944990370,8900,8900,8900,8900,0
|
|
20240719,191900,944990370,8900,8900,8900,8900,0
|
|
20240719,191800,944990370,8900,8900,8900,8900,0
|
|
20240719,191700,944990370,8900,8900,8900,8900,0
|
|
20240719,191600,944990370,8900,8900,8900,8900,0
|
|
20240719,191500,944990370,8900,8900,8900,8900,0
|
|
20240719,191400,944990370,8900,8900,8900,8900,0
|
|
20240719,191300,944990370,8900,8900,8900,8900,0
|
|
20240719,191200,944990370,8900,8900,8900,8900,0
|
|
20240719,191100,944990370,8900,8900,8900,8900,0
|
|
20240719,191000,944990370,8900,8900,8900,8900,1462
|
|
20240719,190900,944990370,8900,8900,8900,8900,0
|
|
20240719,190800,944990370,8900,8900,8900,8900,0
|
|
20240719,190700,944990370,8900,8900,8900,8900,0
|
|
20240719,190600,944990370,8900,8900,8900,8900,0
|
|
20240719,190500,944990370,8900,8900,8900,8900,0
|
|
20240719,190400,944990370,8900,8900,8900,8900,0
|
|
20240719,190300,944990370,8900,8900,8900,8900,0
|
|
20240719,190200,944990370,8900,8900,8900,8900,0
|
|
20240719,190100,944990370,8900,8900,8900,8900,0
|
|
20240719,190000,944990370,8900,8900,8900,8900,0
|
|
20240719,185900,944990370,8900,8900,8900,8900,0
|
|
20240719,185800,944990370,8900,8900,8900,8900,0
|
|
20240719,185700,944990370,8900,8900,8900,8900,0
|
|
20240719,185600,944990370,8900,8900,8900,8900,0
|
|
20240719,185500,944990370,8900,8900,8900,8900,0
|
|
20240719,185400,944990370,8900,8900,8900,8900,0
|
|
20240719,185300,944990370,8900,8900,8900,8900,0
|
|
20240719,185200,944990370,8900,8900,8900,8900,0
|
|
20240719,185100,944990370,8900,8900,8900,8900,0
|
|
20240719,185000,944990370,8900,8900,8900,8900,0
|
|
20240719,184900,944990370,8900,8900,8900,8900,0
|
|
20240719,184800,944990370,8900,8900,8900,8900,0
|
|
20240719,184700,944990370,8900,8900,8900,8900,0
|
|
20240719,184600,944990370,8900,8900,8900,8900,0
|
|
20240719,184500,944990370,8900,8900,8900,8900,0
|
|
20240719,184400,944990370,8900,8900,8900,8900,0
|
|
20240719,184300,944990370,8900,8900,8900,8900,0
|
|
20240719,184200,944990370,8900,8900,8900,8900,0
|
|
20240719,184100,944990370,8900,8900,8900,8900,0
|
|
20240719,184000,944990370,8900,8900,8900,8900,1462
|
|
20240719,183900,944990370,8900,8900,8900,8900,0
|
|
20240719,183800,944990370,8900,8900,8900,8900,0
|
|
20240719,183700,944990370,8900,8900,8900,8900,0
|
|
20240719,183600,944990370,8900,8900,8900,8900,0
|
|
20240719,183500,944990370,8900,8900,8900,8900,0
|
|
20240719,183400,944990370,8900,8900,8900,8900,0
|
|
20240719,183300,944990370,8900,8900,8900,8900,0
|
|
20240719,183200,944990370,8900,8900,8900,8900,0
|
|
20240719,183100,944990370,8900,8900,8900,8900,0
|
|
20240719,183000,944990370,8900,8900,8900,8900,0
|
|
20240719,182900,944990370,8900,8900,8900,8900,0
|
|
20240719,182800,944990370,8900,8900,8900,8900,0
|
|
20240719,182700,944990370,8900,8900,8900,8900,0
|
|
20240719,182600,944990370,8900,8900,8900,8900,0
|
|
20240719,182500,944990370,8900,8900,8900,8900,0
|
|
20240719,182400,944990370,8900,8900,8900,8900,0
|
|
20240719,182300,944990370,8900,8900,8900,8900,0
|
|
20240719,182200,944990370,8900,8900,8900,8900,0
|
|
20240719,182100,944990370,8900,8900,8900,8900,0
|
|
20240719,182000,944990370,8900,8900,8900,8900,0
|
|
20240719,181900,944990370,8900,8900,8900,8900,0
|
|
20240719,181800,944990370,8900,8900,8900,8900,0
|
|
20240719,181700,944990370,8900,8900,8900,8900,0
|
|
20240719,181600,944990370,8900,8900,8900,8900,0
|
|
20240719,181500,944990370,8900,8900,8900,8900,0
|
|
20240719,181400,944990370,8900,8900,8900,8900,0
|
|
20240719,181300,944990370,8900,8900,8900,8900,0
|
|
20240719,181200,944990370,8900,8900,8900,8900,0
|
|
20240719,181100,944990370,8900,8900,8900,8900,0
|
|
20240719,181000,944990370,8900,8900,8900,8900,1462
|
|
20240719,180900,944990370,8900,8900,8900,8900,0
|
|
20240719,180800,944990370,8900,8900,8900,8900,0
|
|
20240719,180700,944990370,8900,8900,8900,8900,0
|
|
20240719,180600,944990370,8900,8900,8900,8900,0
|
|
20240719,180500,944990370,8900,8900,8900,8900,0
|
|
20240719,180400,944990370,8900,8900,8900,8900,0
|
|
20240719,180300,944990370,8900,8900,8900,8900,0
|
|
20240719,180200,944990370,8900,8900,8900,8900,0
|
|
20240719,180100,944990370,8900,8900,8900,8900,0
|
|
20240719,180000,944990370,8900,8900,8900,8900,0
|
|
20240719,175900,944990370,8900,8900,8900,8900,0
|
|
20240719,175800,944990370,8900,8900,8900,8900,0
|
|
20240719,175700,944990370,8900,8900,8900,8900,0
|
|
20240719,175600,944990370,8900,8900,8900,8900,0
|
|
20240719,175500,944990370,8900,8900,8900,8900,0
|
|
20240719,175400,944990370,8900,8900,8900,8900,0
|
|
20240719,175300,944990370,8900,8900,8900,8900,0
|
|
20240719,175200,944990370,8900,8900,8900,8900,0
|
|
20240719,175100,944990370,8900,8900,8900,8900,0
|
|
20240719,175000,944990370,8900,8900,8900,8900,0
|
|
20240719,174900,944990370,8900,8900,8900,8900,0
|
|
20240719,174800,944990370,8900,8900,8900,8900,0
|
|
20240719,174700,944990370,8900,8900,8900,8900,0
|
|
20240719,174600,944990370,8900,8900,8900,8900,0
|
|
20240719,174500,944990370,8900,8900,8900,8900,0
|
|
20240719,174400,944990370,8900,8900,8900,8900,0
|
|
20240719,174300,944990370,8900,8900,8900,8900,0
|
|
20240719,174200,944990370,8900,8900,8900,8900,0
|
|
20240719,174100,944990370,8900,8900,8900,8900,0
|
|
20240719,174000,944990370,8900,8900,8900,8900,1462
|
|
20240719,173900,944990370,8900,8900,8900,8900,0
|
|
20240719,173800,944990370,8900,8900,8900,8900,0
|
|
20240719,173700,944990370,8900,8900,8900,8900,0
|
|
20240719,173600,944990370,8900,8900,8900,8900,0
|
|
20240719,173500,944990370,8900,8900,8900,8900,0
|
|
20240719,173400,944990370,8900,8900,8900,8900,0
|
|
20240719,173300,944990370,8900,8900,8900,8900,0
|
|
20240719,173200,944990370,8900,8900,8900,8900,0
|
|
20240719,173100,944990370,8900,8900,8900,8900,0
|
|
20240719,173000,944990370,8900,8900,8900,8900,0
|
|
20240719,172900,944990370,8900,8900,8900,8900,0
|
|
20240719,172800,944990370,8900,8900,8900,8900,0
|
|
20240719,172700,944990370,8900,8900,8900,8900,0
|
|
20240719,172600,944990370,8900,8900,8900,8900,0
|
|
20240719,172500,944990370,8900,8900,8900,8900,0
|
|
20240719,172400,944990370,8900,8900,8900,8900,0
|
|
20240719,172300,944990370,8900,8900,8900,8900,0
|
|
20240719,172200,944990370,8900,8900,8900,8900,0
|
|
20240719,172100,944990370,8900,8900,8900,8900,0
|
|
20240719,172000,944990370,8900,8900,8900,8900,0
|
|
20240719,171900,944990370,8900,8900,8900,8900,0
|
|
20240719,171800,944990370,8900,8900,8900,8900,0
|
|
20240719,171700,944990370,8900,8900,8900,8900,0
|
|
20240719,171600,944990370,8900,8900,8900,8900,0
|
|
20240719,171500,944990370,8900,8900,8900,8900,0
|
|
20240719,171400,944990370,8900,8900,8900,8900,0
|
|
20240719,171300,944990370,8900,8900,8900,8900,0
|
|
20240719,171200,944990370,8900,8900,8900,8900,0
|
|
20240719,171100,944990370,8900,8900,8900,8900,0
|
|
20240719,171000,944990370,8900,8900,8900,8900,1462
|
|
20240719,170900,944990370,8900,8900,8900,8900,0
|
|
20240719,170800,944990370,8900,8900,8900,8900,0
|
|
20240719,170700,944990370,8900,8900,8900,8900,0
|
|
20240719,170600,944990370,8900,8900,8900,8900,0
|
|
20240719,170500,944990370,8900,8900,8900,8900,0
|
|
20240719,170400,944990370,8900,8900,8900,8900,0
|
|
20240719,170300,944990370,8900,8900,8900,8900,0
|
|
20240719,170200,944990370,8900,8900,8900,8900,0
|
|
20240719,170100,944990370,8900,8900,8900,8900,0
|
|
20240719,170000,944990370,8900,8900,8900,8900,0
|
|
20240719,165900,944990370,8900,8900,8900,8900,0
|
|
20240719,165800,944990370,8900,8900,8900,8900,0
|
|
20240719,165700,944990370,8900,8900,8900,8900,0
|
|
20240719,165600,944990370,8900,8900,8900,8900,0
|
|
20240719,165500,944990370,8900,8900,8900,8900,0
|
|
20240719,165400,944990370,8900,8900,8900,8900,0
|
|
20240719,165300,944990370,8900,8900,8900,8900,0
|
|
20240719,165200,944990370,8900,8900,8900,8900,0
|
|
20240719,165100,944990370,8900,8900,8900,8900,0
|
|
20240719,165000,944990370,8900,8900,8900,8900,0
|
|
20240719,164900,944990370,8900,8900,8900,8900,0
|
|
20240719,164800,944990370,8900,8900,8900,8900,0
|
|
20240719,164700,944990370,8900,8900,8900,8900,0
|
|
20240719,164600,944990370,8900,8900,8900,8900,0
|
|
20240719,164500,944990370,8900,8900,8900,8900,0
|
|
20240719,164400,944990370,8900,8900,8900,8900,0
|
|
20240719,164300,944990370,8900,8900,8900,8900,0
|
|
20240719,164200,944990370,8900,8900,8900,8900,0
|
|
20240719,164100,944990370,8900,8900,8900,8900,0
|
|
20240719,164000,944990370,8900,8900,8900,8900,1462
|
|
20240719,163900,944990370,8900,8900,8900,8900,0
|
|
20240719,163800,944990370,8900,8900,8900,8900,0
|
|
20240719,163700,944990370,8900,8900,8900,8900,0
|
|
20240719,163600,944990370,8900,8900,8900,8900,0
|
|
20240719,163500,944990370,8900,8900,8900,8900,0
|
|
20240719,163400,944990370,8900,8900,8900,8900,0
|
|
20240719,163300,944990370,8900,8900,8900,8900,0
|
|
20240719,163200,944990370,8900,8900,8900,8900,0
|
|
20240719,163100,944990370,8900,8900,8900,8900,0
|
|
20240719,163000,944990370,8900,8900,8900,8900,0
|
|
20240719,162900,944990370,8900,8900,8900,8900,0
|
|
20240719,162800,944990370,8900,8900,8900,8900,0
|
|
20240719,162700,944990370,8900,8900,8900,8900,0
|
|
20240719,162600,944990370,8900,8900,8900,8900,0
|
|
20240719,162500,944990370,8900,8900,8900,8900,0
|
|
20240719,162400,944990370,8900,8900,8900,8900,0
|
|
20240719,162300,944990370,8900,8900,8900,8900,0
|
|
20240719,162200,944990370,8900,8900,8900,8900,0
|
|
20240719,162100,944990370,8900,8900,8900,8900,0
|
|
20240719,162000,944990370,8900,8900,8900,8900,0
|
|
20240719,161900,944990370,8900,8900,8900,8900,0
|
|
20240719,161800,944990370,8900,8900,8900,8900,0
|
|
20240719,161700,944990370,8900,8900,8900,8900,0
|
|
20240719,161600,944990370,8900,8900,8900,8900,0
|
|
20240719,161500,944990370,8900,8900,8900,8900,0
|
|
20240719,161400,944990370,8900,8900,8900,8900,0
|
|
20240719,161300,944990370,8900,8900,8900,8900,0
|
|
20240719,161200,944990370,8900,8900,8900,8900,0
|
|
20240719,161100,944990370,8900,8900,8900,8900,0
|
|
20240719,161000,944990370,8900,8900,8900,8900,1462
|
|
20240719,160900,944990370,8900,8900,8900,8900,0
|
|
20240719,160800,944990370,8900,8900,8900,8900,0
|
|
20240719,160700,944990370,8900,8900,8900,8900,0
|
|
20240719,160600,944990370,8900,8900,8900,8900,0
|
|
20240719,160500,944990370,8900,8900,8900,8900,0
|
|
20240719,160400,944990370,8900,8900,8900,8900,0
|
|
20240719,160300,944990370,8900,8900,8900,8900,0
|
|
20240719,160200,944990370,8900,8900,8900,8900,0
|
|
20240719,160100,944990370,8900,8900,8900,8900,0
|
|
20240719,160000,944990370,8900,8900,8900,8900,0
|
|
20240719,155900,944990370,8900,8900,8900,8900,0
|
|
20240719,155800,944990370,8900,8900,8900,8900,0
|
|
20240719,155700,944990370,8900,8900,8900,8900,0
|
|
20240719,155600,944990370,8900,8900,8900,8900,0
|
|
20240719,155500,944990370,8900,8900,8900,8900,0
|
|
20240719,155400,944990370,8900,8900,8900,8900,0
|
|
20240719,155300,944990370,8900,8900,8900,8900,0
|
|
20240719,155200,944990370,8900,8900,8900,8900,0
|
|
20240719,155100,944990370,8900,8900,8900,8900,0
|
|
20240719,155000,944990370,8900,8900,8900,8900,0
|
|
20240719,154900,944990370,8900,8900,8900,8900,0
|
|
20240719,154800,944990370,8900,8900,8900,8900,0
|
|
20240719,154700,944990370,8900,8900,8900,8900,0
|
|
20240719,154600,944990370,8900,8900,8900,8900,0
|
|
20240719,154500,944990370,8900,8900,8900,8900,0
|
|
20240719,154400,944990370,8900,8900,8900,8900,0
|
|
20240719,154300,944990370,8900,8900,8900,8900,0
|
|
20240719,154200,944990370,8900,8900,8900,8900,0
|
|
20240719,154100,944990370,8900,8900,8900,8900,0
|
|
20240719,154000,944990370,8900,8900,8900,8900,1462
|
|
20240719,153900,944990370,8900,8900,8900,8900,0
|
|
20240719,153800,944990370,8900,8900,8900,8900,0
|
|
20240719,153700,944990370,8900,8900,8900,8900,0
|
|
20240719,153600,944990370,8900,8900,8900,8900,0
|
|
20240719,153500,944990370,8900,8900,8900,8900,0
|
|
20240719,153400,944990370,8900,8900,8900,8900,0
|
|
20240719,153300,944990370,8900,8900,8900,8900,0
|
|
20240719,153200,944990370,8900,8900,8900,8900,0
|
|
20240719,153100,944990370,8900,8900,8900,8900,0
|
|
20240719,153000,944990370,8900,8900,8900,8900,1462
|
|
20240719,152900,931978570,8910,8910,8910,8910,0
|
|
20240719,152800,931978570,8910,8910,8910,8910,0
|
|
20240719,152700,931978570,8910,8910,8910,8910,0
|
|
20240719,152600,931978570,8910,8910,8910,8910,0
|
|
20240719,152500,931978570,8910,8910,8910,8910,0
|
|
20240719,152400,931978570,8910,8910,8910,8910,0
|
|
20240719,152300,931978570,8910,8910,8910,8910,0
|
|
20240719,152200,931978570,8910,8910,8910,8910,0
|
|
20240719,152100,931978570,8910,8910,8910,8910,0
|
|
20240719,152000,931978570,8910,8910,8910,8910,0
|
|
20240719,151900,931978570,8910,8920,8920,8910,937
|
|
20240719,151800,923628640,8920,8920,8920,8920,56
|
|
20240719,151700,923129120,8920,8910,8920,8910,197
|
|
20240719,151600,921373030,8920,8920,8920,8920,0
|
|
20240719,151500,921373030,8920,8910,8920,8910,103
|
|
20240719,151400,920454300,8920,8920,8920,8920,5
|
|
20240719,151300,920409700,8900,8910,8910,8900,215
|
|
20240719,151200,918494730,8910,8920,8920,8910,21
|
|
20240719,151100,918307610,8910,8910,8910,8900,398
|
|
20240719,151000,914765250,8910,8910,8910,8910,828
|
|
20240719,150900,907387770,8920,8920,8920,8920,59
|
|
20240719,150800,906861490,8910,8910,8920,8910,184
|
|
20240719,150700,905222040,8910,8920,8920,8910,101
|
|
20240719,150600,904322120,8920,8920,8920,8900,134
|
|
20240719,150500,903129480,8900,8900,8900,8900,2
|
|
20240719,150400,903111680,8900,8910,8910,8900,1019
|
|
20240719,150300,894032990,8920,8910,8920,8910,30
|
|
20240719,150200,893765570,8910,8910,8910,8910,27
|
|
20240719,150100,893525000,8910,8910,8910,8910,0
|
|
20240719,150000,893525000,8910,8930,8930,8910,522
|
|
20240719,145900,888873540,8930,8920,8930,8920,131
|
|
20240719,145800,887703730,8900,8930,8930,8900,456
|
|
20240719,145700,883645300,8920,8920,8920,8920,32
|
|
20240719,145600,883359860,8920,8910,8920,8910,22
|
|
20240719,145500,883163650,8900,8910,8910,8900,354
|
|
20240719,145400,880012510,8910,8910,8910,8910,31
|
|
20240719,145300,879736300,8900,8900,8900,8900,21
|
|
20240719,145200,879549400,8900,8900,8900,8900,0
|
|
20240719,145100,879549400,8900,8920,8920,8900,850
|
|
20240719,145000,871982160,8940,8930,8940,8930,1047
|
|
20240719,144900,862632140,8930,8910,8930,8910,34
|
|
20240719,144800,862329130,8920,8930,8930,8920,196
|
|
20240719,144700,860580800,8930,8930,8930,8930,1
|
|
20240719,144600,860571870,8910,8910,8910,8910,100
|
|
20240719,144500,859680870,8910,8910,8910,8910,293
|
|
20240719,144400,857070240,8910,8910,8910,8910,100
|
|
20240719,144300,856179240,8920,8920,8920,8920,0
|
|
20240719,144200,856179240,8920,8920,8920,8920,8
|
|
20240719,144100,856107880,8920,8910,8920,8910,450
|
|
20240719,144000,852095930,8920,8900,8920,8900,203
|
|
20240719,143900,850287050,8900,8900,8900,8900,100
|
|
20240719,143800,849397050,8910,8910,8910,8910,15
|
|
20240719,143700,849263400,8910,8910,8910,8910,20
|
|
20240719,143600,849085200,8910,8910,8910,8910,3
|
|
20240719,143500,849058470,8910,8910,8910,8910,5
|
|
20240719,143400,849013920,8900,8920,8920,8900,275
|
|
20240719,143300,846564540,8920,8920,8920,8920,10
|
|
20240719,143200,846475340,8920,8920,8920,8920,50
|
|
20240719,143100,846029340,8910,8910,8910,8910,2
|
|
20240719,143000,846011520,8910,8900,8910,8900,114
|
|
20240719,142900,844996780,8900,8900,8900,8900,303
|
|
20240719,142800,842300080,8890,8890,8890,8890,10
|
|
20240719,142700,842211180,8890,8890,8890,8890,185
|
|
20240719,142600,840566530,8890,8890,8890,8890,0
|
|
20240719,142500,840566530,8890,8890,8890,8890,0
|
|
20240719,142400,840566530,8890,8900,8900,8890,280
|
|
20240719,142300,838075950,8900,8900,8900,8900,0
|
|
20240719,142200,838075950,8900,8900,8900,8900,20
|
|
20240719,142100,837897950,8900,8900,8900,8900,10
|
|
20240719,142000,837808950,8900,8900,8900,8900,482
|
|
20240719,141900,833519150,8910,8910,8910,8910,14
|
|
20240719,141800,833394410,8910,8900,8910,8900,22
|
|
20240719,141700,833198590,8910,8910,8910,8910,9
|
|
20240719,141600,833118400,8910,8910,8910,8910,2
|
|
20240719,141500,833100580,8910,8910,8910,8910,50
|
|
20240719,141400,832655080,8910,8910,8910,8910,51
|
|
20240719,141300,832200670,8910,8900,8910,8900,294
|
|
20240719,141200,829583130,8900,8900,8910,8900,266
|
|
20240719,141100,827215710,8900,8900,8900,8900,0
|
|
20240719,141000,827215710,8900,8900,8900,8900,0
|
|
20240719,140900,827215710,8900,8900,8900,8900,36
|
|
20240719,140800,826895310,8900,8900,8900,8900,300
|
|
20240719,140700,824225310,8900,8900,8900,8900,315
|
|
20240719,140600,821421810,8910,8910,8910,8910,2
|
|
20240719,140500,821403990,8910,8910,8910,8910,0
|
|
20240719,140400,821403990,8910,8900,8910,8900,171
|
|
20240719,140300,819880390,8900,8900,8900,8900,54
|
|
20240719,140200,819399790,8900,8900,8900,8900,0
|
|
20240719,140100,819399790,8900,8900,8900,8900,10
|
|
20240719,140000,819310790,8900,8900,8900,8900,1
|
|
20240719,135900,819301890,8900,8900,8900,8900,16
|
|
20240719,135800,819159490,8900,8910,8910,8900,3
|
|
20240719,135700,819132770,8890,8890,8890,8890,42
|
|
20240719,135600,818759390,8900,8900,8900,8900,10
|
|
20240719,135500,818670390,8900,8900,8900,8900,49
|
|
20240719,135400,818234290,8900,8900,8900,8900,40
|
|
20240719,135300,817878290,8900,8910,8910,8900,34
|
|
20240719,135200,817575520,8910,8910,8910,8910,1005
|
|
20240719,135100,808620970,8910,8910,8910,8910,0
|
|
20240719,135000,808620970,8910,8910,8910,8910,1
|
|
20240719,134900,808612060,8900,8900,8900,8900,0
|
|
20240719,134800,808612060,8900,8900,8900,8900,301
|
|
20240719,134700,805933160,8900,8890,8900,8880,375
|
|
20240719,134600,802599520,8880,8890,8890,8880,230
|
|
20240719,134500,800556150,8890,8890,8890,8890,0
|
|
20240719,134400,800556150,8890,8890,8890,8890,103
|
|
20240719,134300,799640480,8910,8920,8920,8910,7
|
|
20240719,134200,799578080,8920,8920,8920,8920,0
|
|
20240719,134100,799578080,8920,8920,8920,8920,16
|
|
20240719,134000,799435360,8920,8920,8920,8920,0
|
|
20240719,133900,799435360,8920,8920,8920,8920,1
|
|
20240719,133800,799426440,8880,8880,8880,8880,0
|
|
20240719,133700,799426440,8880,8880,8880,8880,1
|
|
20240719,133600,799417560,8880,8880,8880,8880,1
|
|
20240719,133500,799408680,8880,8880,8880,8880,17
|
|
20240719,133400,799257720,8880,8880,8880,8880,2253
|
|
20240719,133300,779251080,8890,8900,8910,8890,113
|
|
20240719,133200,778246260,8910,8920,8920,8890,131
|
|
20240719,133100,777080540,8950,8950,8950,8950,0
|
|
20240719,133000,777080540,8950,8950,8950,8950,0
|
|
20240719,132900,777080540,8950,8950,8950,8950,1
|
|
20240719,132800,777071590,8930,8900,8940,8900,83
|
|
20240719,132700,776331300,8900,8900,8900,8890,23
|
|
20240719,132600,776126700,8890,8900,8900,8890,14
|
|
20240719,132500,776002190,8900,8900,8900,8900,3
|
|
20240719,132400,775975490,8900,8900,8900,8900,1
|
|
20240719,132300,775966590,8890,8890,8890,8890,0
|
|
20240719,132200,775966590,8890,8890,8890,8890,27
|
|
20240719,132100,775726560,8890,8880,8890,8880,502
|
|
20240719,132000,771268780,8880,8880,8880,8880,301
|
|
20240719,131900,768595900,8880,8880,8880,8880,36
|
|
20240719,131800,768276220,8880,8880,8880,8880,0
|
|
20240719,131700,768276220,8880,8890,8890,8880,88
|
|
20240719,131600,767494680,8890,8890,8890,8890,2
|
|
20240719,131500,767476900,8890,8890,8890,8890,8
|
|
20240719,131400,767405780,8890,8890,8890,8890,1
|
|
20240719,131300,767396890,8880,8880,8880,8880,1020
|
|
20240719,131200,758339290,8880,8890,8890,8880,1372
|
|
20240719,131100,746152200,8900,8900,8900,8900,15
|
|
20240719,131000,746018700,8900,8910,8910,8900,37
|
|
20240719,130900,745689230,8890,8890,8890,8890,164
|
|
20240719,130800,744231270,8890,8880,8890,8880,91
|
|
20240719,130700,743423180,8880,8880,8880,8880,186
|
|
20240719,130600,741771500,8890,8890,8890,8890,0
|
|
20240719,130500,741771500,8890,8890,8890,8890,10
|
|
20240719,130400,741682600,8880,8880,8880,8880,3
|
|
20240719,130300,741655960,8880,8890,8890,8880,823
|
|
20240719,130200,734347530,8890,8890,8890,8890,143
|
|
20240719,130100,733076260,8890,8900,8900,8890,111
|
|
20240719,130000,732089370,8890,8890,8890,8890,1400
|
|
20240719,125900,719643370,8900,8900,8900,8900,0
|
|
20240719,125800,719643370,8900,8900,8900,8900,0
|
|
20240719,125700,719643370,8900,8900,8900,8900,2
|
|
20240719,125600,719625570,8890,8890,8890,8890,0
|
|
20240719,125500,719625570,8890,8890,8890,8890,183
|
|
20240719,125400,717998700,8890,8910,8910,8890,206
|
|
20240719,125300,716165280,8900,8900,8900,8900,0
|
|
20240719,125200,716165280,8900,8900,8900,8900,280
|
|
20240719,125100,713673280,8900,8900,8900,8900,6
|
|
20240719,125000,713619880,8900,8900,8900,8900,0
|
|
20240719,124900,713619880,8900,8900,8900,8900,0
|
|
20240719,124800,713619880,8900,8900,8900,8900,377
|
|
20240719,124700,710264580,8910,8910,8910,8910,40
|
|
20240719,124600,709908180,8910,8910,8910,8910,64
|
|
20240719,124500,709337940,8900,8900,8900,8900,813
|
|
20240719,124400,702102240,8910,8910,8910,8910,6
|
|
20240719,124300,702048780,8910,8910,8910,8910,3
|
|
20240719,124200,702022050,8910,8910,8910,8900,19
|
|
20240719,124100,701852900,8900,8900,8900,8900,0
|
|
20240719,124000,701852900,8900,8900,8900,8900,0
|
|
20240719,123900,701852900,8900,8900,8900,8900,54
|
|
20240719,123800,701372300,8900,8900,8900,8900,0
|
|
20240719,123700,701372300,8900,8900,8900,8900,50
|
|
20240719,123600,700927300,8900,8900,8900,8900,260
|
|
20240719,123500,698613300,8910,8910,8910,8910,1
|
|
20240719,123400,698604390,8910,8900,8910,8900,12
|
|
20240719,123300,698497490,8900,8900,8900,8900,50
|
|
20240719,123200,698052490,8900,8900,8900,8900,0
|
|
20240719,123100,698052490,8900,8900,8900,8900,50
|
|
20240719,123000,697607490,8900,8900,8900,8900,1
|
|
20240719,122900,697598590,8900,8900,8900,8900,519
|
|
20240719,122800,692979490,8900,8900,8900,8900,13
|
|
20240719,122700,692863790,8900,8900,8900,8900,558
|
|
20240719,122600,687897590,8910,8910,8910,8910,10
|
|
20240719,122500,687808490,8910,8910,8910,8910,150
|
|
20240719,122400,686471990,8900,8900,8900,8900,414
|
|
20240719,122300,682787390,8900,8900,8900,8900,17
|
|
20240719,122200,682636090,8910,8910,8910,8910,0
|
|
20240719,122100,682636090,8910,8910,8910,8910,0
|
|
20240719,122000,682636090,8910,8910,8910,8910,51
|
|
20240719,121900,682181680,8910,8910,8910,8910,1625
|
|
20240719,121800,667702930,8900,8900,8900,8900,152
|
|
20240719,121700,666350130,8900,8900,8900,8900,19
|
|
20240719,121600,666181030,8910,8910,8910,8910,0
|
|
20240719,121500,666181030,8910,8910,8910,8910,7
|
|
20240719,121400,666118660,8910,8910,8910,8910,0
|
|
20240719,121300,666118660,8910,8910,8910,8910,2
|
|
20240719,121200,666100840,8890,8890,8890,8890,78
|
|
20240719,121100,665407420,8900,8900,8900,8900,0
|
|
20240719,121000,665407420,8900,8900,8900,8900,2
|
|
20240719,120900,665389620,8890,8890,8890,8890,25
|
|
20240719,120800,665167370,8890,8890,8890,8890,85
|
|
20240719,120700,664411720,8900,8900,8900,8900,217
|
|
20240719,120600,662480420,8910,8920,8920,8910,9
|
|
20240719,120500,662400220,8910,8910,8910,8910,101
|
|
20240719,120400,661500310,8890,8890,8890,8890,0
|
|
20240719,120300,661500310,8890,8890,8890,8890,0
|
|
20240719,120200,661500310,8890,8890,8890,8890,0
|
|
20240719,120100,661500310,8890,8890,8890,8890,0
|
|
20240719,120000,661500310,8890,8900,8900,8890,138
|
|
20240719,115900,660272580,8900,8910,8910,8900,250
|
|
20240719,115800,658047570,8910,8910,8910,8910,0
|
|
20240719,115700,658047570,8910,8910,8910,8910,15
|
|
20240719,115600,657913920,8910,8910,8910,8910,5
|
|
20240719,115500,657869370,8910,8910,8910,8910,2
|
|
20240719,115400,657851550,8900,8910,8910,8900,38
|
|
20240719,115300,657513250,8910,8910,8910,8910,36
|
|
20240719,115200,657192490,8910,8900,8910,8900,410
|
|
20240719,115100,653543390,8910,8900,8910,8900,27
|
|
20240719,115000,653303060,8900,8900,8900,8900,6
|
|
20240719,114900,653249660,8900,8900,8900,8900,0
|
|
20240719,114800,653249660,8900,8920,8920,8900,134
|
|
20240719,114700,652056880,8900,8900,8900,8900,0
|
|
20240719,114600,652056880,8900,8900,8900,8900,1
|
|
20240719,114500,652047980,8910,8910,8910,8910,0
|
|
20240719,114400,652047980,8910,8900,8910,8900,107
|
|
20240719,114300,651095670,8930,8930,8930,8930,0
|
|
20240719,114200,651095670,8930,8930,8930,8930,3
|
|
20240719,114100,651068880,8930,8930,8930,8930,22
|
|
20240719,114000,650872420,8890,8890,8890,8890,221
|
|
20240719,113900,648907730,8890,8890,8890,8890,1
|
|
20240719,113800,648898840,8880,8900,8900,8880,957
|
|
20240719,113700,640394070,8910,8910,8910,8910,1
|
|
20240719,113600,640385160,8910,8910,8910,8890,19
|
|
20240719,113500,640216120,8910,8890,8910,8890,68
|
|
20240719,113400,639611540,8910,8910,8910,8910,0
|
|
20240719,113300,639611540,8910,8900,8910,8890,4544
|
|
20240719,113200,599170360,8910,8910,8910,8910,0
|
|
20240719,113100,599170360,8910,8910,8910,8900,437
|
|
20240719,113000,595279690,8930,8930,8930,8930,2
|
|
20240719,112900,595261830,8910,8910,8910,8910,306
|
|
20240719,112800,592535370,8910,8910,8910,8910,33
|
|
20240719,112700,592241340,8910,8910,8910,8910,89
|
|
20240719,112600,591448350,8910,8900,8930,8900,188
|
|
20240719,112500,589773300,8930,8930,8930,8930,4
|
|
20240719,112400,589737580,8930,8900,8930,8900,23
|
|
20240719,112300,589532850,8930,8930,8930,8930,0
|
|
20240719,112200,589532850,8930,8930,8930,8930,0
|
|
20240719,112100,589532850,8930,8930,8930,8930,1
|
|
20240719,112000,589523920,8900,8930,8930,8900,2423
|
|
20240719,111900,567944200,8930,8930,8930,8930,0
|
|
20240719,111800,567944200,8930,8930,8930,8930,0
|
|
20240719,111700,567944200,8930,8920,8930,8920,9
|
|
20240719,111600,567863900,8920,8930,8930,8920,96
|
|
20240719,111500,567007350,8920,8920,8920,8920,0
|
|
20240719,111400,567007350,8920,8920,8920,8920,50
|
|
20240719,111300,566561350,8930,8930,8930,8930,6
|
|
20240719,111200,566507770,8910,8920,8920,8910,1503
|
|
20240719,111100,553115660,8920,8930,8930,8920,936
|
|
20240719,111000,544766240,8930,8930,8930,8930,31
|
|
20240719,110900,544489410,8930,8940,8940,8930,76
|
|
20240719,110800,543810720,8930,8930,8930,8930,340
|
|
20240719,110700,540774520,8920,8920,8920,8920,101
|
|
20240719,110600,539873600,8920,8950,8950,8920,1327
|
|
20240719,110500,528004880,8960,8960,8960,8960,28
|
|
20240719,110400,527754000,8960,8970,8970,8960,31
|
|
20240719,110300,527476230,8970,8970,8970,8970,0
|
|
20240719,110200,527476230,8970,8970,8970,8970,62
|
|
20240719,110100,526920090,8970,8970,8970,8970,1
|
|
20240719,110000,526911120,8970,8970,8970,8970,15
|
|
20240719,105900,526776570,8920,8920,8920,8920,6
|
|
20240719,105800,526723050,8920,8920,8920,8920,4
|
|
20240719,105700,526687370,8920,8920,8920,8920,611
|
|
20240719,105600,521237250,8980,8980,8980,8980,1
|
|
20240719,105500,521228270,8920,8910,8920,8910,501
|
|
20240719,105400,516759360,8920,8920,8920,8920,543
|
|
20240719,105300,511915800,8920,8980,8980,8920,5
|
|
20240719,105200,511871140,8980,8970,8980,8970,5
|
|
20240719,105100,511826280,8910,8950,8950,8910,1211
|
|
20240719,105000,500995150,8980,8940,8980,8940,15
|
|
20240719,104900,500860850,8920,8920,8920,8920,746
|
|
20240719,104800,494206530,8910,8940,8940,8900,6154
|
|
20240719,104700,439314340,8950,8950,8960,8950,280
|
|
20240719,104600,436808330,8960,8980,8980,8960,25
|
|
20240719,104500,436583890,8970,8970,8970,8970,4
|
|
20240719,104400,436548010,8980,8980,8980,8980,0
|
|
20240719,104300,436548010,8980,8990,8990,8980,3
|
|
20240719,104200,436521060,8940,8940,8960,8940,2550
|
|
20240719,104100,413724000,8940,8950,8950,8940,1028
|
|
20240719,104000,404533150,8950,8950,8950,8950,0
|
|
20240719,103900,404533150,8950,8960,8960,8950,210
|
|
20240719,103800,402653450,8960,8960,8960,8960,123
|
|
20240719,103700,401551370,8960,8980,8980,8960,29
|
|
20240719,103600,401291510,8990,8990,8990,8990,14
|
|
20240719,103500,401165650,9000,9000,9000,9000,10
|
|
20240719,103400,401075650,9000,9000,9000,9000,0
|
|
20240719,103300,401075650,9000,9000,9000,9000,0
|
|
20240719,103200,401075650,9000,9000,9000,9000,0
|
|
20240719,103100,401075650,9000,8950,9000,8940,50
|
|
20240719,103000,400628570,8940,8980,8980,8940,4788
|
|
20240719,102900,357751420,9000,9000,9000,9000,0
|
|
20240719,102800,357751420,9000,9000,9000,9000,0
|
|
20240719,102700,357751420,9000,9000,9000,9000,1
|
|
20240719,102600,357742420,8970,8970,8970,8970,0
|
|
20240719,102500,357742420,8970,8970,8970,8970,51
|
|
20240719,102400,357284950,8970,8980,8980,8970,616
|
|
20240719,102300,351759210,8980,8990,8990,8980,900
|
|
20240719,102200,343676800,8990,9000,9000,8990,300
|
|
20240719,102100,340978950,9010,9010,9010,9010,0
|
|
20240719,102000,340978950,9010,9010,9010,9010,2
|
|
20240719,101900,340960930,9000,9000,9000,9000,0
|
|
20240719,101800,340960930,9000,9000,9000,9000,3
|
|
20240719,101700,340933930,9000,9000,9000,9000,25
|
|
20240719,101600,340708930,9000,9000,9000,9000,202
|
|
20240719,101500,338890930,9020,9020,9020,9020,0
|
|
20240719,101400,338890930,9020,9020,9020,9020,0
|
|
20240719,101300,338890930,9020,9020,9020,9020,1
|
|
20240719,101200,338881910,9000,9010,9010,9000,55
|
|
20240719,101100,338386890,9020,9010,9020,9010,120
|
|
20240719,101000,337305080,9020,9010,9020,9010,430
|
|
20240719,100900,333429260,9000,9000,9000,9000,5
|
|
20240719,100800,333384260,9000,9000,9000,9000,6
|
|
20240719,100700,333330260,9010,9010,9010,9010,0
|
|
20240719,100600,333330260,9010,9010,9010,8990,12
|
|
20240719,100500,333222310,9010,9000,9010,9000,102
|
|
20240719,100400,332304300,9000,9020,9020,9000,269
|
|
20240719,100300,329880670,9020,9020,9020,9020,27
|
|
20240719,100200,329637130,9020,9010,9020,9010,560
|
|
20240719,100100,324589240,9000,9000,9000,9000,1359
|
|
20240719,100000,312358240,9000,9000,9000,9000,60
|
|
20240719,095900,311818240,8980,8980,8980,8980,107
|
|
20240719,095800,310857380,8990,8990,8990,8990,0
|
|
20240719,095700,310857380,8990,8990,8990,8990,1
|
|
20240719,095600,310848390,9000,9000,9000,9000,34
|
|
20240719,095500,310542390,9000,9000,9000,8990,28
|
|
20240719,095400,310290500,9000,9000,9000,9000,0
|
|
20240719,095300,310290500,9000,9000,9000,9000,41
|
|
20240719,095200,309921500,9000,9000,9000,9000,0
|
|
20240719,095100,309921500,9000,8990,9000,8990,89
|
|
20240719,095000,309121380,8980,8980,8980,8970,201
|
|
20240719,094900,307317880,8990,8990,8990,8990,105
|
|
20240719,094800,306373930,8990,8990,8990,8990,48
|
|
20240719,094700,305942410,8990,8990,8990,8990,0
|
|
20240719,094600,305942410,8990,8990,8990,8980,53
|
|
20240719,094500,305466040,8990,8990,8990,8990,48
|
|
20240719,094400,305034520,8990,8990,8990,8990,1
|
|
20240719,094300,305025530,8960,8970,9000,8960,1238
|
|
20240719,094200,293930740,8970,8970,8970,8960,40
|
|
20240719,094100,293571950,8970,8960,8970,8960,101
|
|
20240719,094000,292666730,8960,8970,8970,8960,448
|
|
20240719,093900,288652270,8960,8960,8970,8960,1360
|
|
20240719,093800,276461360,8960,8970,8970,8960,6
|
|
20240719,093700,276407550,8970,8960,8970,8960,221
|
|
20240719,093600,274426920,8970,8970,8970,8960,123
|
|
20240719,093500,273323620,8970,8970,8970,8970,120
|
|
20240719,093400,272247220,8970,8960,8970,8960,68
|
|
20240719,093300,271637780,8960,8970,8970,8960,391
|
|
20240719,093200,268133860,8960,8960,8960,8960,500
|
|
20240719,093100,263653860,8960,8970,8970,8960,173
|
|
20240719,093000,262103760,8970,8980,8980,8970,1389
|
|
20240719,092900,249644340,8980,8990,9010,8980,2535
|
|
20240719,092800,226842140,9010,9010,9010,9010,0
|
|
20240719,092700,226842140,9010,9000,9010,8990,1493
|
|
20240719,092600,213407970,9020,8990,9020,8990,1314
|
|
20240719,092500,201583770,9000,9000,9010,9000,313
|
|
20240719,092400,198766720,9020,9020,9020,9020,36
|
|
20240719,092300,198442000,9020,9000,9020,9000,1135
|
|
20240719,092200,188226840,9010,9010,9010,9010,416
|
|
20240719,092100,184478680,9010,9010,9010,9010,45
|
|
20240719,092000,184073230,9010,9000,9010,9000,1773
|
|
20240719,091900,168114270,9000,9000,9000,8990,336
|
|
20240719,091800,165090570,9020,9020,9020,9000,433
|
|
20240719,091700,161186840,9020,9020,9020,9020,169
|
|
20240719,091600,159662460,9020,9030,9030,9000,61
|
|
20240719,091500,159111940,9000,9010,9030,9000,1452
|
|
20240719,091400,146027690,9010,9010,9010,9010,164
|
|
20240719,091300,144550050,9010,9020,9020,9010,239
|
|
20240719,091200,142396130,9020,9010,9020,9000,228
|
|
20240719,091100,140341320,9010,9020,9020,9010,161
|
|
20240719,091000,138889440,9030,9040,9040,9020,777
|
|
20240719,090900,131869760,9050,9010,9050,9010,467
|
|
20240719,090800,127654650,9010,9020,9050,9010,1742
|
|
20240719,090700,111943810,9030,8970,9030,8960,1482
|
|
20240719,090600,98626360,8960,8950,9000,8950,2961
|
|
20240719,090500,72125340,8950,9010,9010,8950,2800
|
|
20240719,090400,47017130,9010,9000,9010,8960,656
|
|
20240719,090300,41131300,8990,8980,9010,8960,1078
|
|
20240719,090200,31464620,8990,8930,8990,8930,563
|
|
20240719,090100,26415330,8970,9000,9020,8910,1159
|
|
20240719,090000,16040970,8980,8930,8980,8930,1795
|