629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192600,715704160,6430,6430,6430,6430,3761
|
|
20240719,192500,715704160,6430,6430,6430,6430,0
|
|
20240719,192400,715704160,6430,6430,6430,6430,0
|
|
20240719,192300,715704160,6430,6430,6430,6430,0
|
|
20240719,192200,715704160,6430,6430,6430,6430,0
|
|
20240719,192100,715704160,6430,6430,6430,6430,0
|
|
20240719,192000,715704160,6430,6430,6430,6430,0
|
|
20240719,191900,715704160,6430,6430,6430,6430,0
|
|
20240719,191800,715704160,6430,6430,6430,6430,0
|
|
20240719,191700,715704160,6430,6430,6430,6430,0
|
|
20240719,191600,715704160,6430,6430,6430,6430,0
|
|
20240719,191500,715704160,6430,6430,6430,6430,0
|
|
20240719,191400,715704160,6430,6430,6430,6430,0
|
|
20240719,191300,715704160,6430,6430,6430,6430,0
|
|
20240719,191200,715704160,6430,6430,6430,6430,0
|
|
20240719,191100,715704160,6430,6430,6430,6430,0
|
|
20240719,191000,715704160,6430,6430,6430,6430,0
|
|
20240719,190900,715704160,6430,6430,6430,6430,0
|
|
20240719,190800,715704160,6430,6430,6430,6430,0
|
|
20240719,190700,715704160,6430,6430,6430,6430,0
|
|
20240719,190600,715704160,6430,6430,6430,6430,0
|
|
20240719,190500,715704160,6430,6430,6430,6430,0
|
|
20240719,190400,715704160,6430,6430,6430,6430,0
|
|
20240719,190300,715704160,6430,6430,6430,6430,0
|
|
20240719,190200,715704160,6430,6430,6430,6430,0
|
|
20240719,190100,715704160,6430,6430,6430,6430,0
|
|
20240719,190000,715704160,6430,6430,6430,6430,0
|
|
20240719,185900,715704160,6430,6430,6430,6430,0
|
|
20240719,185800,715704160,6430,6430,6430,6430,0
|
|
20240719,185700,715704160,6430,6430,6430,6430,0
|
|
20240719,185600,715704160,6430,6430,6430,6430,3761
|
|
20240719,185500,715704160,6430,6430,6430,6430,0
|
|
20240719,185400,715704160,6430,6430,6430,6430,0
|
|
20240719,185300,715704160,6430,6430,6430,6430,0
|
|
20240719,185200,715704160,6430,6430,6430,6430,0
|
|
20240719,185100,715704160,6430,6430,6430,6430,0
|
|
20240719,185000,715704160,6430,6430,6430,6430,0
|
|
20240719,184900,715704160,6430,6430,6430,6430,0
|
|
20240719,184800,715704160,6430,6430,6430,6430,0
|
|
20240719,184700,715704160,6430,6430,6430,6430,0
|
|
20240719,184600,715704160,6430,6430,6430,6430,0
|
|
20240719,184500,715704160,6430,6430,6430,6430,0
|
|
20240719,184400,715704160,6430,6430,6430,6430,0
|
|
20240719,184300,715704160,6430,6430,6430,6430,0
|
|
20240719,184200,715704160,6430,6430,6430,6430,0
|
|
20240719,184100,715704160,6430,6430,6430,6430,0
|
|
20240719,184000,715704160,6430,6430,6430,6430,0
|
|
20240719,183900,715704160,6430,6430,6430,6430,0
|
|
20240719,183800,715704160,6430,6430,6430,6430,0
|
|
20240719,183700,715704160,6430,6430,6430,6430,0
|
|
20240719,183600,715704160,6430,6430,6430,6430,0
|
|
20240719,183500,715704160,6430,6430,6430,6430,0
|
|
20240719,183400,715704160,6430,6430,6430,6430,0
|
|
20240719,183300,715704160,6430,6430,6430,6430,0
|
|
20240719,183200,715704160,6430,6430,6430,6430,0
|
|
20240719,183100,715704160,6430,6430,6430,6430,0
|
|
20240719,183000,715704160,6430,6430,6430,6430,0
|
|
20240719,182900,715704160,6430,6430,6430,6430,0
|
|
20240719,182800,715704160,6430,6430,6430,6430,0
|
|
20240719,182700,715704160,6430,6430,6430,6430,0
|
|
20240719,182600,715704160,6430,6430,6430,6430,3761
|
|
20240719,182500,715704160,6430,6430,6430,6430,0
|
|
20240719,182400,715704160,6430,6430,6430,6430,0
|
|
20240719,182300,715704160,6430,6430,6430,6430,0
|
|
20240719,182200,715704160,6430,6430,6430,6430,0
|
|
20240719,182100,715704160,6430,6430,6430,6430,0
|
|
20240719,182000,715704160,6430,6430,6430,6430,0
|
|
20240719,181900,715704160,6430,6430,6430,6430,0
|
|
20240719,181800,715704160,6430,6430,6430,6430,0
|
|
20240719,181700,715704160,6430,6430,6430,6430,0
|
|
20240719,181600,715704160,6430,6430,6430,6430,0
|
|
20240719,181500,715704160,6430,6430,6430,6430,0
|
|
20240719,181400,715704160,6430,6430,6430,6430,0
|
|
20240719,181300,715704160,6430,6430,6430,6430,0
|
|
20240719,181200,715704160,6430,6430,6430,6430,0
|
|
20240719,181100,715704160,6430,6430,6430,6430,0
|
|
20240719,181000,715704160,6430,6430,6430,6430,0
|
|
20240719,180900,715704160,6430,6430,6430,6430,0
|
|
20240719,180800,715704160,6430,6430,6430,6430,0
|
|
20240719,180700,715704160,6430,6430,6430,6430,0
|
|
20240719,180600,715704160,6430,6430,6430,6430,0
|
|
20240719,180500,715704160,6430,6430,6430,6430,0
|
|
20240719,180400,715704160,6430,6430,6430,6430,0
|
|
20240719,180300,715704160,6430,6430,6430,6430,0
|
|
20240719,180200,715704160,6430,6430,6430,6430,0
|
|
20240719,180100,715704160,6430,6430,6430,6430,0
|
|
20240719,180000,715704160,6430,6430,6430,6430,0
|
|
20240719,175900,715704160,6430,6430,6430,6430,0
|
|
20240719,175800,715704160,6430,6430,6430,6430,0
|
|
20240719,175700,715704160,6430,6430,6430,6430,0
|
|
20240719,175600,715704160,6430,6430,6430,6430,3761
|
|
20240719,175500,715704160,6430,6430,6430,6430,0
|
|
20240719,175400,715704160,6430,6430,6430,6430,0
|
|
20240719,175300,715704160,6430,6430,6430,6430,0
|
|
20240719,175200,715704160,6430,6430,6430,6430,0
|
|
20240719,175100,715704160,6430,6430,6430,6430,0
|
|
20240719,175000,715704160,6430,6430,6430,6430,0
|
|
20240719,174900,715704160,6430,6430,6430,6430,0
|
|
20240719,174800,715704160,6430,6430,6430,6430,0
|
|
20240719,174700,715704160,6430,6430,6430,6430,0
|
|
20240719,174600,715704160,6430,6430,6430,6430,0
|
|
20240719,174500,715704160,6430,6430,6430,6430,0
|
|
20240719,174400,715704160,6430,6430,6430,6430,0
|
|
20240719,174300,715704160,6430,6430,6430,6430,0
|
|
20240719,174200,715704160,6430,6430,6430,6430,0
|
|
20240719,174100,715704160,6430,6430,6430,6430,0
|
|
20240719,174000,715704160,6430,6430,6430,6430,0
|
|
20240719,173900,715704160,6430,6430,6430,6430,0
|
|
20240719,173800,715704160,6430,6430,6430,6430,0
|
|
20240719,173700,715704160,6430,6430,6430,6430,0
|
|
20240719,173600,715704160,6430,6430,6430,6430,0
|
|
20240719,173500,715704160,6430,6430,6430,6430,0
|
|
20240719,173400,715704160,6430,6430,6430,6430,0
|
|
20240719,173300,715704160,6430,6430,6430,6430,0
|
|
20240719,173200,715704160,6430,6430,6430,6430,0
|
|
20240719,173100,715704160,6430,6430,6430,6430,0
|
|
20240719,173000,715704160,6430,6430,6430,6430,0
|
|
20240719,172900,715704160,6430,6430,6430,6430,0
|
|
20240719,172800,715704160,6430,6430,6430,6430,0
|
|
20240719,172700,715704160,6430,6430,6430,6430,0
|
|
20240719,172600,715704160,6430,6430,6430,6430,3761
|
|
20240719,172500,715704160,6430,6430,6430,6430,0
|
|
20240719,172400,715704160,6430,6430,6430,6430,0
|
|
20240719,172300,715704160,6430,6430,6430,6430,0
|
|
20240719,172200,715704160,6430,6430,6430,6430,0
|
|
20240719,172100,715704160,6430,6430,6430,6430,0
|
|
20240719,172000,715704160,6430,6430,6430,6430,0
|
|
20240719,171900,715704160,6430,6430,6430,6430,0
|
|
20240719,171800,715704160,6430,6430,6430,6430,0
|
|
20240719,171700,715704160,6430,6430,6430,6430,0
|
|
20240719,171600,715704160,6430,6430,6430,6430,0
|
|
20240719,171500,715704160,6430,6430,6430,6430,0
|
|
20240719,171400,715704160,6430,6430,6430,6430,0
|
|
20240719,171300,715704160,6430,6430,6430,6430,0
|
|
20240719,171200,715704160,6430,6430,6430,6430,0
|
|
20240719,171100,715704160,6430,6430,6430,6430,0
|
|
20240719,171000,715704160,6430,6430,6430,6430,0
|
|
20240719,170900,715704160,6430,6430,6430,6430,0
|
|
20240719,170800,715704160,6430,6430,6430,6430,0
|
|
20240719,170700,715704160,6430,6430,6430,6430,0
|
|
20240719,170600,715704160,6430,6430,6430,6430,0
|
|
20240719,170500,715704160,6430,6430,6430,6430,0
|
|
20240719,170400,715704160,6430,6430,6430,6430,0
|
|
20240719,170300,715704160,6430,6430,6430,6430,0
|
|
20240719,170200,715704160,6430,6430,6430,6430,0
|
|
20240719,170100,715704160,6430,6430,6430,6430,0
|
|
20240719,170000,715704160,6430,6430,6430,6430,0
|
|
20240719,165900,715704160,6430,6430,6430,6430,0
|
|
20240719,165800,715704160,6430,6430,6430,6430,0
|
|
20240719,165700,715704160,6430,6430,6430,6430,0
|
|
20240719,165600,715704160,6430,6430,6430,6430,3761
|
|
20240719,165500,715704160,6430,6430,6430,6430,0
|
|
20240719,165400,715704160,6430,6430,6430,6430,0
|
|
20240719,165300,715704160,6430,6430,6430,6430,0
|
|
20240719,165200,715704160,6430,6430,6430,6430,0
|
|
20240719,165100,715704160,6430,6430,6430,6430,0
|
|
20240719,165000,715704160,6430,6430,6430,6430,0
|
|
20240719,164900,715704160,6430,6430,6430,6430,0
|
|
20240719,164800,715704160,6430,6430,6430,6430,0
|
|
20240719,164700,715704160,6430,6430,6430,6430,0
|
|
20240719,164600,715704160,6430,6430,6430,6430,0
|
|
20240719,164500,715704160,6430,6430,6430,6430,0
|
|
20240719,164400,715704160,6430,6430,6430,6430,0
|
|
20240719,164300,715704160,6430,6430,6430,6430,0
|
|
20240719,164200,715704160,6430,6430,6430,6430,0
|
|
20240719,164100,715704160,6430,6430,6430,6430,0
|
|
20240719,164000,715704160,6430,6430,6430,6430,0
|
|
20240719,163900,715704160,6430,6430,6430,6430,0
|
|
20240719,163800,715704160,6430,6430,6430,6430,0
|
|
20240719,163700,715704160,6430,6430,6430,6430,0
|
|
20240719,163600,715704160,6430,6430,6430,6430,0
|
|
20240719,163500,715704160,6430,6430,6430,6430,0
|
|
20240719,163400,715704160,6430,6430,6430,6430,0
|
|
20240719,163300,715704160,6430,6430,6430,6430,0
|
|
20240719,163200,715704160,6430,6430,6430,6430,0
|
|
20240719,163100,715704160,6430,6430,6430,6430,0
|
|
20240719,163000,715704160,6430,6430,6430,6430,0
|
|
20240719,162900,715704160,6430,6430,6430,6430,0
|
|
20240719,162800,715704160,6430,6430,6430,6430,0
|
|
20240719,162700,715704160,6430,6430,6430,6430,0
|
|
20240719,162600,715704160,6430,6430,6430,6430,3761
|
|
20240719,162500,715704160,6430,6430,6430,6430,0
|
|
20240719,162400,715704160,6430,6430,6430,6430,0
|
|
20240719,162300,715704160,6430,6430,6430,6430,0
|
|
20240719,162200,715704160,6430,6430,6430,6430,0
|
|
20240719,162100,715704160,6430,6430,6430,6430,0
|
|
20240719,162000,715704160,6430,6430,6430,6430,0
|
|
20240719,161900,715704160,6430,6430,6430,6430,0
|
|
20240719,161800,715704160,6430,6430,6430,6430,0
|
|
20240719,161700,715704160,6430,6430,6430,6430,0
|
|
20240719,161600,715704160,6430,6430,6430,6430,0
|
|
20240719,161500,715704160,6430,6430,6430,6430,0
|
|
20240719,161400,715704160,6430,6430,6430,6430,0
|
|
20240719,161300,715704160,6430,6430,6430,6430,0
|
|
20240719,161200,715704160,6430,6430,6430,6430,0
|
|
20240719,161100,715704160,6430,6430,6430,6430,0
|
|
20240719,161000,715704160,6430,6430,6430,6430,0
|
|
20240719,160900,715704160,6430,6430,6430,6430,0
|
|
20240719,160800,715704160,6430,6430,6430,6430,0
|
|
20240719,160700,715704160,6430,6430,6430,6430,0
|
|
20240719,160600,715704160,6430,6430,6430,6430,0
|
|
20240719,160500,715704160,6430,6430,6430,6430,0
|
|
20240719,160400,715704160,6430,6430,6430,6430,0
|
|
20240719,160300,715704160,6430,6430,6430,6430,0
|
|
20240719,160200,715704160,6430,6430,6430,6430,0
|
|
20240719,160100,715704160,6430,6430,6430,6430,0
|
|
20240719,160000,715704160,6430,6430,6430,6430,0
|
|
20240719,155900,715704160,6430,6430,6430,6430,0
|
|
20240719,155800,715704160,6430,6430,6430,6430,0
|
|
20240719,155700,715704160,6430,6430,6430,6430,0
|
|
20240719,155600,715704160,6430,6430,6430,6430,3761
|
|
20240719,155500,715704160,6430,6430,6430,6430,0
|
|
20240719,155400,715704160,6430,6430,6430,6430,0
|
|
20240719,155300,715704160,6430,6430,6430,6430,0
|
|
20240719,155200,715704160,6430,6430,6430,6430,0
|
|
20240719,155100,715704160,6430,6430,6430,6430,0
|
|
20240719,155000,715704160,6430,6430,6430,6430,0
|
|
20240719,154900,715704160,6430,6430,6430,6430,0
|
|
20240719,154800,715704160,6430,6430,6430,6430,0
|
|
20240719,154700,715704160,6430,6430,6430,6430,0
|
|
20240719,154600,715704160,6430,6430,6430,6430,0
|
|
20240719,154500,715704160,6430,6430,6430,6430,0
|
|
20240719,154400,715704160,6430,6430,6430,6430,0
|
|
20240719,154300,715704160,6430,6430,6430,6430,0
|
|
20240719,154200,715704160,6430,6430,6430,6430,0
|
|
20240719,154100,715704160,6430,6430,6430,6430,0
|
|
20240719,154000,715704160,6430,6430,6430,6430,0
|
|
20240719,153900,715704160,6430,6430,6430,6430,0
|
|
20240719,153800,715704160,6430,6430,6430,6430,0
|
|
20240719,153700,715704160,6430,6430,6430,6430,0
|
|
20240719,153600,715704160,6430,6430,6430,6430,0
|
|
20240719,153500,715704160,6430,6430,6430,6430,0
|
|
20240719,153400,715704160,6430,6430,6430,6430,0
|
|
20240719,153300,715704160,6430,6430,6430,6430,0
|
|
20240719,153200,715704160,6430,6430,6430,6430,0
|
|
20240719,153100,715704160,6430,6430,6430,6430,0
|
|
20240719,153000,715704160,6430,6430,6430,6430,3761
|
|
20240719,152900,691520930,6420,6420,6420,6420,0
|
|
20240719,152800,691520930,6420,6420,6420,6420,0
|
|
20240719,152700,691520930,6420,6420,6420,6420,0
|
|
20240719,152600,691520930,6420,6420,6420,6420,0
|
|
20240719,152500,691520930,6420,6420,6420,6420,0
|
|
20240719,152400,691520930,6420,6420,6420,6420,0
|
|
20240719,152300,691520930,6420,6420,6420,6420,0
|
|
20240719,152200,691520930,6420,6420,6420,6420,0
|
|
20240719,152100,691520930,6420,6420,6420,6420,0
|
|
20240719,152000,691520930,6420,6420,6420,6420,0
|
|
20240719,151900,691520930,6420,6380,6420,6380,410
|
|
20240719,151800,688894120,6400,6380,6400,6380,645
|
|
20240719,151700,684766460,6380,6380,6380,6380,232
|
|
20240719,151600,683286300,6400,6400,6400,6400,1293
|
|
20240719,151500,675011100,6400,6410,6410,6400,235
|
|
20240719,151400,673505040,6420,6400,6420,6400,10
|
|
20240719,151300,673441020,6410,6420,6420,6410,2
|
|
20240719,151200,673428190,6420,6420,6420,6420,10
|
|
20240719,151100,673363990,6420,6390,6420,6390,879
|
|
20240719,151000,667726860,6400,6390,6400,6390,1578
|
|
20240719,150900,657643430,6390,6390,6390,6390,1
|
|
20240719,150800,657637040,6380,6390,6390,6380,894
|
|
20240719,150700,651927320,6400,6400,6400,6400,455
|
|
20240719,150600,649015320,6400,6400,6400,6400,552
|
|
20240719,150500,645482520,6410,6410,6410,6410,29
|
|
20240719,150400,645296630,6410,6410,6410,6410,0
|
|
20240719,150300,645296630,6410,6410,6410,6410,63
|
|
20240719,150200,644892800,6410,6420,6420,6400,112
|
|
20240719,150100,644173980,6420,6400,6420,6400,77
|
|
20240719,150000,643680660,6420,6420,6420,6420,0
|
|
20240719,145900,643680660,6420,6420,6420,6420,7
|
|
20240719,145800,643635720,6410,6400,6410,6400,1031
|
|
20240719,145700,637033240,6400,6390,6400,6390,11
|
|
20240719,145600,636962940,6400,6400,6400,6400,0
|
|
20240719,145500,636962940,6400,6380,6400,6380,4
|
|
20240719,145400,636937380,6400,6400,6400,6380,7
|
|
20240719,145300,636892680,6400,6400,6400,6400,18
|
|
20240719,145200,636777480,6400,6390,6400,6390,31
|
|
20240719,145100,636579380,6400,6380,6400,6370,3223
|
|
20240719,145000,616030140,6400,6400,6400,6400,3
|
|
20240719,144900,616010940,6400,6400,6400,6380,486
|
|
20240719,144800,612903920,6390,6390,6400,6390,1080
|
|
20240719,144700,606002250,6380,6370,6380,6370,558
|
|
20240719,144600,602442790,6390,6390,6390,6390,78
|
|
20240719,144500,601944370,6390,6380,6390,6360,592
|
|
20240719,144400,598171860,6380,6380,6380,6380,81
|
|
20240719,144300,597655080,6390,6390,6390,6390,1
|
|
20240719,144200,597648690,6390,6390,6390,6390,7
|
|
20240719,144100,597603960,6390,6390,6390,6390,30
|
|
20240719,144000,597412260,6380,6380,6380,6380,0
|
|
20240719,143900,597412260,6380,6380,6380,6380,0
|
|
20240719,143800,597412260,6380,6380,6380,6380,1
|
|
20240719,143700,597405880,6390,6390,6390,6390,0
|
|
20240719,143600,597405880,6390,6390,6390,6390,0
|
|
20240719,143500,597405880,6390,6390,6390,6390,0
|
|
20240719,143400,597405880,6390,6380,6390,6380,23
|
|
20240719,143300,597259130,6380,6380,6380,6380,4
|
|
20240719,143200,597233610,6380,6380,6380,6380,74
|
|
20240719,143100,596761490,6390,6380,6390,6380,20
|
|
20240719,143000,596633880,6390,6380,6390,6380,218
|
|
20240719,142900,595243030,6380,6380,6380,6380,0
|
|
20240719,142800,595243030,6380,6380,6380,6360,78
|
|
20240719,142700,594746910,6370,6370,6370,6360,311
|
|
20240719,142600,592766740,6370,6360,6370,6360,2855
|
|
20240719,142500,574606760,6360,6360,6360,6350,510
|
|
20240719,142400,571368160,6360,6360,6360,6360,0
|
|
20240719,142300,571368160,6360,6360,6360,6360,1
|
|
20240719,142200,571361800,6350,6350,6350,6350,0
|
|
20240719,142100,571361800,6350,6350,6350,6350,0
|
|
20240719,142000,571361800,6350,6350,6350,6350,0
|
|
20240719,141900,571361800,6350,6360,6360,6350,510
|
|
20240719,141800,568123200,6360,6360,6360,6360,0
|
|
20240719,141700,568123200,6360,6360,6360,6360,10
|
|
20240719,141600,568059600,6360,6360,6360,6360,5
|
|
20240719,141500,568027800,6360,6360,6360,6360,1
|
|
20240719,141400,568021440,6350,6360,6360,6350,21
|
|
20240719,141300,567888080,6350,6350,6350,6350,160
|
|
20240719,141200,566872080,6360,6360,6360,6360,100
|
|
20240719,141100,566236080,6360,6360,6360,6360,1
|
|
20240719,141000,566229720,6340,6340,6340,6340,0
|
|
20240719,140900,566229720,6340,6350,6350,6340,50
|
|
20240719,140800,565912690,6350,6350,6350,6350,0
|
|
20240719,140700,565912690,6350,6350,6350,6350,52
|
|
20240719,140600,565582490,6350,6350,6350,6350,314
|
|
20240719,140500,563588590,6350,6360,6360,6350,54
|
|
20240719,140400,563245650,6360,6360,6360,6360,0
|
|
20240719,140300,563245650,6360,6360,6360,6360,0
|
|
20240719,140200,563245650,6360,6360,6360,6360,99
|
|
20240719,140100,562616010,6360,6360,6360,6360,2
|
|
20240719,140000,562603290,6360,6360,6360,6360,66
|
|
20240719,135900,562183530,6360,6360,6360,6360,0
|
|
20240719,135800,562183530,6360,6360,6360,6360,1046
|
|
20240719,135700,555530970,6340,6340,6340,6340,0
|
|
20240719,135600,555530970,6340,6340,6340,6340,0
|
|
20240719,135500,555530970,6340,6340,6340,6340,0
|
|
20240719,135400,555530970,6340,6340,6340,6340,101
|
|
20240719,135300,554890630,6370,6370,6370,6370,1
|
|
20240719,135200,554884260,6350,6350,6350,6350,2
|
|
20240719,135100,554871560,6350,6350,6350,6350,0
|
|
20240719,135000,554871560,6350,6350,6350,6350,30
|
|
20240719,134900,554681060,6370,6370,6370,6370,0
|
|
20240719,134800,554681060,6370,6370,6370,6370,400
|
|
20240719,134700,552133060,6370,6370,6370,6370,0
|
|
20240719,134600,552133060,6370,6350,6370,6350,110
|
|
20240719,134500,551433360,6350,6350,6350,6350,0
|
|
20240719,134400,551433360,6350,6350,6350,6350,0
|
|
20240719,134300,551433360,6350,6350,6350,6350,0
|
|
20240719,134200,551433360,6350,6350,6350,6350,0
|
|
20240719,134100,551433360,6350,6350,6350,6350,0
|
|
20240719,134000,551433360,6350,6350,6350,6350,100
|
|
20240719,133900,550798360,6340,6340,6340,6340,0
|
|
20240719,133800,550798360,6340,6340,6340,6340,100
|
|
20240719,133700,550164360,6330,6330,6330,6330,50
|
|
20240719,133600,549847860,6330,6330,6330,6330,0
|
|
20240719,133500,549847860,6330,6340,6340,6330,110
|
|
20240719,133400,549150560,6340,6340,6340,6340,671
|
|
20240719,133300,544896420,6350,6350,6350,6350,0
|
|
20240719,133200,544896420,6350,6350,6350,6350,100
|
|
20240719,133100,544261420,6340,6340,6340,6340,0
|
|
20240719,133000,544261420,6340,6340,6340,6340,70
|
|
20240719,132900,543817620,6350,6350,6350,6350,25
|
|
20240719,132800,543658870,6350,6340,6350,6340,155
|
|
20240719,132700,542676070,6330,6340,6350,6330,83
|
|
20240719,132600,542149900,6340,6330,6340,6330,126
|
|
20240719,132500,541351270,6340,6340,6340,6340,211
|
|
20240719,132400,540013530,6340,6340,6340,6340,0
|
|
20240719,132300,540013530,6340,6340,6340,6340,0
|
|
20240719,132200,540013530,6340,6340,6340,6340,0
|
|
20240719,132100,540013530,6340,6340,6340,6340,0
|
|
20240719,132000,540013530,6340,6340,6340,6340,62
|
|
20240719,131900,539620450,6340,6330,6340,6330,201
|
|
20240719,131800,538346120,6330,6340,6340,6330,2
|
|
20240719,131700,538333450,6340,6340,6340,6340,0
|
|
20240719,131600,538333450,6340,6340,6340,6340,154
|
|
20240719,131500,537357090,6330,6330,6330,6330,60
|
|
20240719,131400,536977290,6330,6330,6330,6330,120
|
|
20240719,131300,536217690,6330,6340,6340,6330,235
|
|
20240719,131200,534728140,6350,6350,6350,6350,0
|
|
20240719,131100,534728140,6350,6350,6350,6350,10
|
|
20240719,131000,534664640,6350,6350,6350,6350,0
|
|
20240719,130900,534664640,6350,6340,6350,6340,328
|
|
20240719,130800,532582340,6350,6350,6350,6350,0
|
|
20240719,130700,532582340,6350,6350,6350,6350,4
|
|
20240719,130600,532556940,6350,6350,6350,6350,1
|
|
20240719,130500,532550590,6330,6330,6330,6330,206
|
|
20240719,130400,531246610,6330,6330,6330,6330,174
|
|
20240719,130300,530145190,6330,6330,6330,6330,50
|
|
20240719,130200,529828690,6330,6330,6330,6330,390
|
|
20240719,130100,527359990,6330,6320,6330,6320,539
|
|
20240719,130000,523953450,6320,6320,6320,6320,40
|
|
20240719,125900,523700650,6320,6320,6320,6320,0
|
|
20240719,125800,523700650,6320,6320,6320,6320,70
|
|
20240719,125700,523258250,6330,6330,6330,6330,1
|
|
20240719,125600,523251920,6330,6330,6330,6330,1
|
|
20240719,125500,523245590,6330,6330,6330,6330,200
|
|
20240719,125400,521979590,6350,6350,6350,6350,0
|
|
20240719,125300,521979590,6350,6320,6350,6320,21
|
|
20240719,125200,521846840,6330,6330,6330,6330,22
|
|
20240719,125100,521707580,6350,6320,6350,6320,52
|
|
20240719,125000,521378880,6320,6320,6320,6320,212
|
|
20240719,124900,520039040,6350,6320,6350,6320,39
|
|
20240719,124800,519791960,6320,6320,6320,6320,0
|
|
20240719,124700,519791960,6320,6320,6320,6320,0
|
|
20240719,124600,519791960,6320,6320,6320,6320,194
|
|
20240719,124500,518565880,6360,6360,6360,6360,456
|
|
20240719,124400,515665720,6350,6350,6350,6350,0
|
|
20240719,124300,515665720,6350,6350,6350,6350,859
|
|
20240719,124200,510211070,6320,6320,6320,6320,23
|
|
20240719,124100,510065710,6350,6350,6350,6350,246
|
|
20240719,124000,508503610,6350,6330,6350,6320,651
|
|
20240719,123900,504374470,6320,6330,6330,6320,57
|
|
20240719,123800,504014040,6330,6340,6340,6330,266
|
|
20240719,123700,502329070,6320,6320,6320,6320,0
|
|
20240719,123600,502329070,6320,6320,6320,6320,1
|
|
20240719,123500,502322750,6320,6320,6320,6320,0
|
|
20240719,123400,502322750,6320,6330,6330,6320,100
|
|
20240719,123300,501690350,6340,6340,6340,6340,50
|
|
20240719,123200,501373350,6350,6350,6350,6350,184
|
|
20240719,123100,500204950,6320,6350,6350,6320,274
|
|
20240719,123000,498465770,6350,6350,6350,6350,0
|
|
20240719,122900,498465770,6350,6350,6350,6350,0
|
|
20240719,122800,498465770,6350,6350,6350,6350,120
|
|
20240719,122700,497703770,6320,6320,6320,6320,160
|
|
20240719,122600,496692570,6320,6320,6320,6320,0
|
|
20240719,122500,496692570,6320,6320,6320,6320,0
|
|
20240719,122400,496692570,6320,6320,6320,6320,0
|
|
20240719,122300,496692570,6320,6320,6320,6320,6
|
|
20240719,122200,496654650,6330,6330,6330,6330,202
|
|
20240719,122100,495375990,6330,6330,6330,6330,200
|
|
20240719,122000,494109990,6330,6330,6360,6310,1100
|
|
20240719,121900,487151420,6330,6330,6330,6330,50
|
|
20240719,121800,486834920,6330,6330,6330,6330,1100
|
|
20240719,121700,479871920,6330,6330,6330,6330,0
|
|
20240719,121600,479871920,6330,6330,6330,6330,152
|
|
20240719,121500,478909760,6330,6330,6330,6330,0
|
|
20240719,121400,478909760,6330,6330,6330,6330,0
|
|
20240719,121300,478909760,6330,6340,6340,6330,501
|
|
20240719,121200,475736210,6330,6350,6350,6330,630
|
|
20240719,121100,471741930,6350,6350,6350,6350,1478
|
|
20240719,121000,462356630,6350,6350,6350,6350,10
|
|
20240719,120900,462293130,6340,6350,6350,6340,305
|
|
20240719,120800,460359380,6350,6350,6350,6350,37
|
|
20240719,120700,460124430,6340,6340,6340,6340,10
|
|
20240719,120600,460061030,6350,6350,6350,6350,1
|
|
20240719,120500,460054680,6350,6330,6350,6330,3
|
|
20240719,120400,460035670,6330,6330,6330,6330,19
|
|
20240719,120300,459915400,6330,6330,6330,6330,0
|
|
20240719,120200,459915400,6330,6330,6330,6330,426
|
|
20240719,120100,457218820,6330,6330,6330,6330,0
|
|
20240719,120000,457218820,6330,6330,6330,6330,0
|
|
20240719,115900,457218820,6330,6330,6330,6330,0
|
|
20240719,115800,457218820,6330,6330,6330,6330,0
|
|
20240719,115700,457218820,6330,6330,6330,6330,2
|
|
20240719,115600,457206160,6330,6350,6350,6330,297
|
|
20240719,115500,455322710,6330,6330,6330,6330,1
|
|
20240719,115400,455316380,6350,6350,6350,6350,1
|
|
20240719,115300,455310030,6330,6330,6330,6330,0
|
|
20240719,115200,455310030,6330,6330,6330,6330,50
|
|
20240719,115100,454993530,6330,6340,6350,6330,192
|
|
20240719,115000,453775600,6330,6340,6340,6330,2
|
|
20240719,114900,453762930,6320,6320,6320,6320,0
|
|
20240719,114800,453762930,6320,6320,6320,6320,73
|
|
20240719,114700,453301570,6320,6320,6320,6320,0
|
|
20240719,114600,453301570,6320,6320,6320,6320,1
|
|
20240719,114500,453295250,6300,6300,6300,6300,50
|
|
20240719,114400,452980250,6300,6300,6300,6300,33
|
|
20240719,114300,452772350,6300,6300,6300,6300,1
|
|
20240719,114200,452766050,6320,6320,6320,6320,1
|
|
20240719,114100,452759730,6320,6310,6320,6310,181
|
|
20240719,114000,451617120,6290,6290,6290,6290,100
|
|
20240719,113900,450988120,6290,6300,6310,6290,1438
|
|
20240719,113800,441922070,6300,6300,6300,6300,4910
|
|
20240719,113700,410989070,6310,6320,6320,6310,2294
|
|
20240719,113600,396513710,6340,6330,6340,6310,3515
|
|
20240719,113500,374280540,6340,6350,6350,6340,603
|
|
20240719,113400,370457320,6350,6350,6350,6350,1
|
|
20240719,113300,370450970,6350,6350,6350,6350,6
|
|
20240719,113200,370412870,6350,6350,6350,6350,190
|
|
20240719,113100,369206370,6350,6350,6350,6350,0
|
|
20240719,113000,369206370,6350,6350,6350,6350,0
|
|
20240719,112900,369206370,6350,6360,6360,6350,201
|
|
20240719,112800,367930010,6350,6350,6350,6350,11
|
|
20240719,112700,367860160,6350,6350,6350,6350,500
|
|
20240719,112600,364685160,6350,6350,6350,6350,151
|
|
20240719,112500,363726310,6350,6340,6350,6340,201
|
|
20240719,112400,362449970,6350,6350,6350,6350,2
|
|
20240719,112300,362437270,6350,6350,6350,6350,0
|
|
20240719,112200,362437270,6350,6350,6350,6350,0
|
|
20240719,112100,362437270,6350,6340,6350,6340,161
|
|
20240719,112000,361416030,6350,6350,6350,6350,0
|
|
20240719,111900,361416030,6350,6350,6350,6350,235
|
|
20240719,111800,359923780,6340,6340,6340,6340,165
|
|
20240719,111700,358877680,6350,6350,6350,6350,1
|
|
20240719,111600,358871330,6350,6350,6350,6350,26
|
|
20240719,111500,358706230,6350,6350,6350,6350,0
|
|
20240719,111400,358706230,6350,6350,6350,6350,0
|
|
20240719,111300,358706230,6350,6350,6350,6350,41
|
|
20240719,111200,358445880,6350,6340,6350,6340,10
|
|
20240719,111100,358382470,6330,6350,6350,6330,1255
|
|
20240719,111000,350432610,6340,6340,6340,6340,0
|
|
20240719,110900,350432610,6340,6340,6340,6340,154
|
|
20240719,110800,349456250,6340,6350,6350,6340,124
|
|
20240719,110700,348668860,6350,6350,6350,6350,0
|
|
20240719,110600,348668860,6350,6350,6350,6350,0
|
|
20240719,110500,348668860,6350,6350,6350,6350,0
|
|
20240719,110400,348668860,6350,6350,6350,6350,50
|
|
20240719,110300,348351360,6350,6350,6350,6350,174
|
|
20240719,110200,347246460,6350,6360,6370,6350,190
|
|
20240719,110100,346039100,6360,6360,6360,6360,163
|
|
20240719,110000,345002420,6360,6360,6360,6360,0
|
|
20240719,105900,345002420,6360,6360,6360,6360,3
|
|
20240719,105800,344983340,6370,6360,6370,6360,2
|
|
20240719,105700,344970610,6360,6360,6360,6360,12
|
|
20240719,105600,344894290,6360,6360,6360,6360,20
|
|
20240719,105500,344767090,6360,6360,6360,6360,7
|
|
20240719,105400,344722570,6360,6360,6360,6360,80
|
|
20240719,105300,344213770,6360,6360,6360,6360,0
|
|
20240719,105200,344213770,6360,6360,6360,6360,61
|
|
20240719,105100,343825810,6360,6360,6360,6360,14
|
|
20240719,105000,343736770,6360,6360,6360,6360,2
|
|
20240719,104900,343724050,6370,6370,6380,6370,620
|
|
20240719,104800,339774580,6380,6380,6380,6380,148
|
|
20240719,104700,338830340,6380,6380,6380,6380,138
|
|
20240719,104600,337949900,6380,6380,6380,6380,0
|
|
20240719,104500,337949900,6380,6380,6380,6380,0
|
|
20240719,104400,337949900,6380,6390,6390,6380,174
|
|
20240719,104300,336839760,6380,6380,6380,6380,74
|
|
20240719,104200,336367640,6370,6380,6380,6370,43
|
|
20240719,104100,336093310,6370,6370,6370,6370,64
|
|
20240719,104000,335685630,6370,6370,6370,6370,0
|
|
20240719,103900,335685630,6370,6370,6370,6370,317
|
|
20240719,103800,333666340,6370,6370,6370,6370,2
|
|
20240719,103700,333653600,6380,6380,6380,6380,0
|
|
20240719,103600,333653600,6380,6380,6380,6380,0
|
|
20240719,103500,333653600,6380,6370,6380,6370,242
|
|
20240719,103400,332112050,6380,6370,6380,6370,173
|
|
20240719,103300,331009940,6360,6360,6360,6360,26
|
|
20240719,103200,330844580,6360,6370,6370,6360,733
|
|
20240719,103100,326175530,6370,6370,6370,6370,43
|
|
20240719,103000,325901620,6370,6380,6400,6370,136
|
|
20240719,102900,325033930,6400,6390,6400,6380,3410
|
|
20240719,102800,303248380,6390,6400,6400,6390,75
|
|
20240719,102700,302768730,6400,6400,6410,6400,174
|
|
20240719,102600,301654880,6400,6400,6400,6400,10
|
|
20240719,102500,301590880,6400,6410,6410,6400,1565
|
|
20240719,102400,291571470,6400,6400,6400,6400,29
|
|
20240719,102300,291385870,6400,6400,6400,6400,97
|
|
20240719,102200,290765070,6400,6400,6400,6400,36
|
|
20240719,102100,290534670,6400,6410,6410,6400,167
|
|
20240719,102000,289464210,6410,6410,6410,6410,67
|
|
20240719,101900,289034740,6400,6400,6400,6400,89
|
|
20240719,101800,288465140,6410,6410,6410,6410,250
|
|
20240719,101700,286862640,6410,6410,6410,6410,755
|
|
20240719,101600,282023090,6410,6410,6410,6410,250
|
|
20240719,101500,280420590,6410,6410,6410,6410,5
|
|
20240719,101400,280388540,6410,6410,6410,6410,1
|
|
20240719,101300,280382130,6410,6410,6410,6410,61
|
|
20240719,101200,279991120,6410,6410,6410,6410,100
|
|
20240719,101100,279350120,6410,6420,6420,6410,244
|
|
20240719,101000,277786030,6420,6430,6430,6420,69
|
|
20240719,100900,277343000,6430,6420,6430,6420,52
|
|
20240719,100800,277009140,6430,6420,6430,6420,41
|
|
20240719,100700,276745900,6420,6420,6420,6420,18
|
|
20240719,100600,276630340,6420,6430,6430,6420,24
|
|
20240719,100500,276476030,6420,6420,6430,6420,155
|
|
20240719,100400,275480890,6430,6420,6430,6420,720
|
|
20240719,100300,270858340,6430,6430,6430,6430,76
|
|
20240719,100200,270369660,6430,6430,6430,6430,19
|
|
20240719,100100,270247490,6430,6430,6430,6430,1
|
|
20240719,100000,270241060,6430,6430,6430,6430,1
|
|
20240719,095900,270234630,6430,6420,6430,6420,143
|
|
20240719,095800,269316510,6430,6430,6430,6420,243
|
|
20240719,095700,267756390,6430,6430,6430,6430,2
|
|
20240719,095600,267743530,6430,6430,6430,6430,6
|
|
20240719,095500,267704950,6420,6420,6420,6420,0
|
|
20240719,095400,267704950,6420,6420,6430,6420,206
|
|
20240719,095300,266382250,6430,6420,6430,6420,12
|
|
20240719,095200,266305100,6420,6420,6420,6420,379
|
|
20240719,095100,263871920,6430,6420,6430,6420,243
|
|
20240719,095000,262311820,6420,6430,6430,6420,209
|
|
20240719,094900,260969750,6430,6420,6430,6420,115
|
|
20240719,094800,260231420,6430,6440,6440,6430,1117
|
|
20240719,094700,253047910,6440,6440,6440,6440,270
|
|
20240719,094600,251309110,6450,6450,6450,6450,0
|
|
20240719,094500,251309110,6450,6450,6450,6450,57
|
|
20240719,094400,250941460,6450,6450,6450,6450,100
|
|
20240719,094300,250296460,6450,6440,6450,6430,442
|
|
20240719,094200,247454220,6450,6450,6450,6450,13
|
|
20240719,094100,247370370,6450,6450,6460,6450,233
|
|
20240719,094000,245866940,6450,6440,6460,6420,2047
|
|
20240719,093900,232691250,6370,6470,6470,6370,1594
|
|
20240719,093800,222450470,6470,6490,6490,6470,294
|
|
20240719,093700,220548070,6490,6470,6500,6470,610
|
|
20240719,093600,216589820,6460,6450,6460,6450,753
|
|
20240719,093500,211726440,6450,6460,6460,6450,476
|
|
20240719,093400,208652370,6470,6470,6470,6470,67
|
|
20240719,093300,208218880,6450,6430,6460,6430,900
|
|
20240719,093200,202419720,6430,6400,6430,6400,1312
|
|
20240719,093100,194001430,6410,6410,6410,6410,30
|
|
20240719,093000,193809130,6420,6410,6420,6410,274
|
|
20240719,092900,192050830,6390,6370,6400,6370,2023
|
|
20240719,092800,179127150,6370,6360,6370,6360,315
|
|
20240719,092700,177121230,6320,6350,6360,6320,2104
|
|
20240719,092600,163762590,6350,6340,6350,6340,1905
|
|
20240719,092500,151669840,6330,6320,6330,6300,2159
|
|
20240719,092400,138059010,6320,6330,6330,6320,28
|
|
20240719,092300,137881850,6330,6320,6330,6320,12
|
|
20240719,092200,137805950,6290,6300,6300,6290,403
|
|
20240719,092100,135270920,6290,6320,6320,6280,2602
|
|
20240719,092000,118889060,6320,6330,6330,6320,192
|
|
20240719,091900,117675570,6330,6320,6330,6320,28
|
|
20240719,091800,117498600,6320,6320,6320,6320,10
|
|
20240719,091700,117435400,6310,6330,6330,6310,11
|
|
20240719,091600,117365790,6340,6310,6340,6300,486
|
|
20240719,091500,114301100,6340,6350,6350,6310,148
|
|
20240719,091400,113365030,6300,6300,6300,6300,110
|
|
20240719,091300,112672030,6290,6350,6360,6290,2631
|
|
20240719,091200,96026540,6350,6330,6350,6330,112
|
|
20240719,091100,95315360,6350,6350,6350,6350,1
|
|
20240719,091000,95309010,6330,6330,6330,6330,355
|
|
20240719,090900,93061860,6350,6350,6350,6350,58
|
|
20240719,090800,92693560,6350,6290,6350,6270,813
|
|
20240719,090700,87582310,6340,6300,6340,6280,2516
|
|
20240719,090600,71774490,6290,6300,6350,6290,2206
|
|
20240719,090500,57881080,6300,6330,6350,6300,2305
|
|
20240719,090400,43328340,6330,6350,6350,6330,1361
|
|
20240719,090300,34697320,6350,6370,6370,6350,2004
|
|
20240719,090200,21967820,6360,6380,6390,6360,597
|
|
20240719,090100,18168470,6400,6400,6400,6390,154
|
|
20240719,090000,17182880,6410,6350,6410,6350,2700
|