662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,195900,299124030,7400,7400,7400,7400,324
|
|
20240819,195800,299124030,7400,7400,7400,7400,0
|
|
20240819,195700,299124030,7400,7400,7400,7400,0
|
|
20240819,195600,299124030,7400,7400,7400,7400,0
|
|
20240819,195500,299124030,7400,7400,7400,7400,0
|
|
20240819,195400,299124030,7400,7400,7400,7400,0
|
|
20240819,195300,299124030,7400,7400,7400,7400,0
|
|
20240819,195200,299124030,7400,7400,7400,7400,0
|
|
20240819,195100,299124030,7400,7400,7400,7400,0
|
|
20240819,195000,299124030,7400,7400,7400,7400,0
|
|
20240819,194900,299124030,7400,7400,7400,7400,0
|
|
20240819,194800,299124030,7400,7400,7400,7400,0
|
|
20240819,194700,299124030,7400,7400,7400,7400,0
|
|
20240819,194600,299124030,7400,7400,7400,7400,0
|
|
20240819,194500,299124030,7400,7400,7400,7400,0
|
|
20240819,194400,299124030,7400,7400,7400,7400,0
|
|
20240819,194300,299124030,7400,7400,7400,7400,0
|
|
20240819,194200,299124030,7400,7400,7400,7400,0
|
|
20240819,194100,299124030,7400,7400,7400,7400,0
|
|
20240819,194000,299124030,7400,7400,7400,7400,0
|
|
20240819,193900,299124030,7400,7400,7400,7400,0
|
|
20240819,193800,299124030,7400,7400,7400,7400,0
|
|
20240819,193700,299124030,7400,7400,7400,7400,0
|
|
20240819,193600,299124030,7400,7400,7400,7400,0
|
|
20240819,193500,299124030,7400,7400,7400,7400,0
|
|
20240819,193400,299124030,7400,7400,7400,7400,0
|
|
20240819,193300,299124030,7400,7400,7400,7400,0
|
|
20240819,193200,299124030,7400,7400,7400,7400,0
|
|
20240819,193100,299124030,7400,7400,7400,7400,0
|
|
20240819,193000,299124030,7400,7400,7400,7400,0
|
|
20240819,192900,299124030,7400,7400,7400,7400,324
|
|
20240819,192800,299124030,7400,7400,7400,7400,0
|
|
20240819,192700,299124030,7400,7400,7400,7400,0
|
|
20240819,192600,299124030,7400,7400,7400,7400,0
|
|
20240819,192500,299124030,7400,7400,7400,7400,0
|
|
20240819,192400,299124030,7400,7400,7400,7400,0
|
|
20240819,192300,299124030,7400,7400,7400,7400,0
|
|
20240819,192200,299124030,7400,7400,7400,7400,0
|
|
20240819,192100,299124030,7400,7400,7400,7400,0
|
|
20240819,192000,299124030,7400,7400,7400,7400,0
|
|
20240819,191900,299124030,7400,7400,7400,7400,0
|
|
20240819,191800,299124030,7400,7400,7400,7400,0
|
|
20240819,191700,299124030,7400,7400,7400,7400,0
|
|
20240819,191600,299124030,7400,7400,7400,7400,0
|
|
20240819,191500,299124030,7400,7400,7400,7400,0
|
|
20240819,191400,299124030,7400,7400,7400,7400,0
|
|
20240819,191300,299124030,7400,7400,7400,7400,0
|
|
20240819,191200,299124030,7400,7400,7400,7400,0
|
|
20240819,191100,299124030,7400,7400,7400,7400,0
|
|
20240819,191000,299124030,7400,7400,7400,7400,0
|
|
20240819,190900,299124030,7400,7400,7400,7400,0
|
|
20240819,190800,299124030,7400,7400,7400,7400,0
|
|
20240819,190700,299124030,7400,7400,7400,7400,0
|
|
20240819,190600,299124030,7400,7400,7400,7400,0
|
|
20240819,190500,299124030,7400,7400,7400,7400,0
|
|
20240819,190400,299124030,7400,7400,7400,7400,0
|
|
20240819,190300,299124030,7400,7400,7400,7400,0
|
|
20240819,190200,299124030,7400,7400,7400,7400,0
|
|
20240819,190100,299124030,7400,7400,7400,7400,0
|
|
20240819,190000,299124030,7400,7400,7400,7400,0
|
|
20240819,185900,299124030,7400,7400,7400,7400,324
|
|
20240819,185800,299124030,7400,7400,7400,7400,0
|
|
20240819,185700,299124030,7400,7400,7400,7400,0
|
|
20240819,185600,299124030,7400,7400,7400,7400,0
|
|
20240819,185500,299124030,7400,7400,7400,7400,0
|
|
20240819,185400,299124030,7400,7400,7400,7400,0
|
|
20240819,185300,299124030,7400,7400,7400,7400,0
|
|
20240819,185200,299124030,7400,7400,7400,7400,0
|
|
20240819,185100,299124030,7400,7400,7400,7400,0
|
|
20240819,185000,299124030,7400,7400,7400,7400,0
|
|
20240819,184900,299124030,7400,7400,7400,7400,0
|
|
20240819,184800,299124030,7400,7400,7400,7400,0
|
|
20240819,184700,299124030,7400,7400,7400,7400,0
|
|
20240819,184600,299124030,7400,7400,7400,7400,0
|
|
20240819,184500,299124030,7400,7400,7400,7400,0
|
|
20240819,184400,299124030,7400,7400,7400,7400,0
|
|
20240819,184300,299124030,7400,7400,7400,7400,0
|
|
20240819,184200,299124030,7400,7400,7400,7400,0
|
|
20240819,184100,299124030,7400,7400,7400,7400,0
|
|
20240819,184000,299124030,7400,7400,7400,7400,0
|
|
20240819,183900,299124030,7400,7400,7400,7400,0
|
|
20240819,183800,299124030,7400,7400,7400,7400,0
|
|
20240819,183700,299124030,7400,7400,7400,7400,0
|
|
20240819,183600,299124030,7400,7400,7400,7400,0
|
|
20240819,183500,299124030,7400,7400,7400,7400,0
|
|
20240819,183400,299124030,7400,7400,7400,7400,0
|
|
20240819,183300,299124030,7400,7400,7400,7400,0
|
|
20240819,183200,299124030,7400,7400,7400,7400,0
|
|
20240819,183100,299124030,7400,7400,7400,7400,0
|
|
20240819,183000,299124030,7400,7400,7400,7400,0
|
|
20240819,182900,299124030,7400,7400,7400,7400,324
|
|
20240819,182800,299124030,7400,7400,7400,7400,0
|
|
20240819,182700,299124030,7400,7400,7400,7400,0
|
|
20240819,182600,299124030,7400,7400,7400,7400,0
|
|
20240819,182500,299124030,7400,7400,7400,7400,0
|
|
20240819,182400,299124030,7400,7400,7400,7400,0
|
|
20240819,182300,299124030,7400,7400,7400,7400,0
|
|
20240819,182200,299124030,7400,7400,7400,7400,0
|
|
20240819,182100,299124030,7400,7400,7400,7400,0
|
|
20240819,182000,299124030,7400,7400,7400,7400,0
|
|
20240819,181900,299124030,7400,7400,7400,7400,0
|
|
20240819,181800,299124030,7400,7400,7400,7400,0
|
|
20240819,181700,299124030,7400,7400,7400,7400,0
|
|
20240819,181600,299124030,7400,7400,7400,7400,0
|
|
20240819,181500,299124030,7400,7400,7400,7400,0
|
|
20240819,181400,299124030,7400,7400,7400,7400,0
|
|
20240819,181300,299124030,7400,7400,7400,7400,0
|
|
20240819,181200,299124030,7400,7400,7400,7400,0
|
|
20240819,181100,299124030,7400,7400,7400,7400,0
|
|
20240819,181000,299124030,7400,7400,7400,7400,0
|
|
20240819,180900,299124030,7400,7400,7400,7400,0
|
|
20240819,180800,299124030,7400,7400,7400,7400,0
|
|
20240819,180700,299124030,7400,7400,7400,7400,0
|
|
20240819,180600,299124030,7400,7400,7400,7400,0
|
|
20240819,180500,299124030,7400,7400,7400,7400,0
|
|
20240819,180400,299124030,7400,7400,7400,7400,0
|
|
20240819,180300,299124030,7400,7400,7400,7400,0
|
|
20240819,180200,299124030,7400,7400,7400,7400,0
|
|
20240819,180100,299124030,7400,7400,7400,7400,0
|
|
20240819,180000,299124030,7400,7400,7400,7400,0
|
|
20240819,175900,299124030,7400,7400,7400,7400,324
|
|
20240819,175800,299124030,7400,7400,7400,7400,0
|
|
20240819,175700,299124030,7400,7400,7400,7400,0
|
|
20240819,175600,299124030,7400,7400,7400,7400,0
|
|
20240819,175500,299124030,7400,7400,7400,7400,0
|
|
20240819,175400,299124030,7400,7400,7400,7400,0
|
|
20240819,175300,299124030,7400,7400,7400,7400,0
|
|
20240819,175200,299124030,7400,7400,7400,7400,0
|
|
20240819,175100,299124030,7400,7400,7400,7400,0
|
|
20240819,175000,299124030,7400,7400,7400,7400,0
|
|
20240819,174900,299124030,7400,7400,7400,7400,0
|
|
20240819,174800,299124030,7400,7400,7400,7400,0
|
|
20240819,174700,299124030,7400,7400,7400,7400,0
|
|
20240819,174600,299124030,7400,7400,7400,7400,0
|
|
20240819,174500,299124030,7400,7400,7400,7400,0
|
|
20240819,174400,299124030,7400,7400,7400,7400,0
|
|
20240819,174300,299124030,7400,7400,7400,7400,0
|
|
20240819,174200,299124030,7400,7400,7400,7400,0
|
|
20240819,174100,299124030,7400,7400,7400,7400,0
|
|
20240819,174000,299124030,7400,7400,7400,7400,0
|
|
20240819,173900,299124030,7400,7400,7400,7400,0
|
|
20240819,173800,299124030,7400,7400,7400,7400,0
|
|
20240819,173700,299124030,7400,7400,7400,7400,0
|
|
20240819,173600,299124030,7400,7400,7400,7400,0
|
|
20240819,173500,299124030,7400,7400,7400,7400,0
|
|
20240819,173400,299124030,7400,7400,7400,7400,0
|
|
20240819,173300,299124030,7400,7400,7400,7400,0
|
|
20240819,173200,299124030,7400,7400,7400,7400,0
|
|
20240819,173100,299124030,7400,7400,7400,7400,0
|
|
20240819,173000,299124030,7400,7400,7400,7400,0
|
|
20240819,172900,299124030,7400,7400,7400,7400,324
|
|
20240819,172800,299124030,7400,7400,7400,7400,0
|
|
20240819,172700,299124030,7400,7400,7400,7400,0
|
|
20240819,172600,299124030,7400,7400,7400,7400,0
|
|
20240819,172500,299124030,7400,7400,7400,7400,0
|
|
20240819,172400,299124030,7400,7400,7400,7400,0
|
|
20240819,172300,299124030,7400,7400,7400,7400,0
|
|
20240819,172200,299124030,7400,7400,7400,7400,0
|
|
20240819,172100,299124030,7400,7400,7400,7400,0
|
|
20240819,172000,299124030,7400,7400,7400,7400,0
|
|
20240819,171900,299124030,7400,7400,7400,7400,0
|
|
20240819,171800,299124030,7400,7400,7400,7400,0
|
|
20240819,171700,299124030,7400,7400,7400,7400,0
|
|
20240819,171600,299124030,7400,7400,7400,7400,0
|
|
20240819,171500,299124030,7400,7400,7400,7400,0
|
|
20240819,171400,299124030,7400,7400,7400,7400,0
|
|
20240819,171300,299124030,7400,7400,7400,7400,0
|
|
20240819,171200,299124030,7400,7400,7400,7400,0
|
|
20240819,171100,299124030,7400,7400,7400,7400,0
|
|
20240819,171000,299124030,7400,7400,7400,7400,0
|
|
20240819,170900,299124030,7400,7400,7400,7400,0
|
|
20240819,170800,299124030,7400,7400,7400,7400,0
|
|
20240819,170700,299124030,7400,7400,7400,7400,0
|
|
20240819,170600,299124030,7400,7400,7400,7400,0
|
|
20240819,170500,299124030,7400,7400,7400,7400,0
|
|
20240819,170400,299124030,7400,7400,7400,7400,0
|
|
20240819,170300,299124030,7400,7400,7400,7400,0
|
|
20240819,170200,299124030,7400,7400,7400,7400,0
|
|
20240819,170100,299124030,7400,7400,7400,7400,0
|
|
20240819,170000,299124030,7400,7400,7400,7400,0
|
|
20240819,165900,299124030,7400,7400,7400,7400,324
|
|
20240819,165800,299124030,7400,7400,7400,7400,0
|
|
20240819,165700,299124030,7400,7400,7400,7400,0
|
|
20240819,165600,299124030,7400,7400,7400,7400,0
|
|
20240819,165500,299124030,7400,7400,7400,7400,0
|
|
20240819,165400,299124030,7400,7400,7400,7400,0
|
|
20240819,165300,299124030,7400,7400,7400,7400,0
|
|
20240819,165200,299124030,7400,7400,7400,7400,0
|
|
20240819,165100,299124030,7400,7400,7400,7400,0
|
|
20240819,165000,299124030,7400,7400,7400,7400,0
|
|
20240819,164900,299124030,7400,7400,7400,7400,0
|
|
20240819,164800,299124030,7400,7400,7400,7400,0
|
|
20240819,164700,299124030,7400,7400,7400,7400,0
|
|
20240819,164600,299124030,7400,7400,7400,7400,0
|
|
20240819,164500,299124030,7400,7400,7400,7400,0
|
|
20240819,164400,299124030,7400,7400,7400,7400,0
|
|
20240819,164300,299124030,7400,7400,7400,7400,0
|
|
20240819,164200,299124030,7400,7400,7400,7400,0
|
|
20240819,164100,299124030,7400,7400,7400,7400,0
|
|
20240819,164000,299124030,7400,7400,7400,7400,0
|
|
20240819,163900,299124030,7400,7400,7400,7400,0
|
|
20240819,163800,299124030,7400,7400,7400,7400,0
|
|
20240819,163700,299124030,7400,7400,7400,7400,0
|
|
20240819,163600,299124030,7400,7400,7400,7400,0
|
|
20240819,163500,299124030,7400,7400,7400,7400,0
|
|
20240819,163400,299124030,7400,7400,7400,7400,0
|
|
20240819,163300,299124030,7400,7400,7400,7400,0
|
|
20240819,163200,299124030,7400,7400,7400,7400,0
|
|
20240819,163100,299124030,7400,7400,7400,7400,0
|
|
20240819,163000,299124030,7400,7400,7400,7400,0
|
|
20240819,162900,299124030,7400,7400,7400,7400,324
|
|
20240819,162800,299124030,7400,7400,7400,7400,0
|
|
20240819,162700,299124030,7400,7400,7400,7400,0
|
|
20240819,162600,299124030,7400,7400,7400,7400,0
|
|
20240819,162500,299124030,7400,7400,7400,7400,0
|
|
20240819,162400,299124030,7400,7400,7400,7400,0
|
|
20240819,162300,299124030,7400,7400,7400,7400,0
|
|
20240819,162200,299124030,7400,7400,7400,7400,0
|
|
20240819,162100,299124030,7400,7400,7400,7400,0
|
|
20240819,162000,299124030,7400,7400,7400,7400,0
|
|
20240819,161900,299124030,7400,7400,7400,7400,0
|
|
20240819,161800,299124030,7400,7400,7400,7400,0
|
|
20240819,161700,299124030,7400,7400,7400,7400,0
|
|
20240819,161600,299124030,7400,7400,7400,7400,0
|
|
20240819,161500,299124030,7400,7400,7400,7400,0
|
|
20240819,161400,299124030,7400,7400,7400,7400,0
|
|
20240819,161300,299124030,7400,7400,7400,7400,0
|
|
20240819,161200,299124030,7400,7400,7400,7400,0
|
|
20240819,161100,299124030,7400,7400,7400,7400,0
|
|
20240819,161000,299124030,7400,7400,7400,7400,0
|
|
20240819,160900,299124030,7400,7400,7400,7400,0
|
|
20240819,160800,299124030,7400,7400,7400,7400,0
|
|
20240819,160700,299124030,7400,7400,7400,7400,0
|
|
20240819,160600,299124030,7400,7400,7400,7400,0
|
|
20240819,160500,299124030,7400,7400,7400,7400,0
|
|
20240819,160400,299124030,7400,7400,7400,7400,0
|
|
20240819,160300,299124030,7400,7400,7400,7400,0
|
|
20240819,160200,299124030,7400,7400,7400,7400,0
|
|
20240819,160100,299124030,7400,7400,7400,7400,0
|
|
20240819,160000,299124030,7400,7400,7400,7400,0
|
|
20240819,155900,299124030,7400,7400,7400,7400,324
|
|
20240819,155800,299124030,7400,7400,7400,7400,0
|
|
20240819,155700,299124030,7400,7400,7400,7400,0
|
|
20240819,155600,299124030,7400,7400,7400,7400,0
|
|
20240819,155500,299124030,7400,7400,7400,7400,0
|
|
20240819,155400,299124030,7400,7400,7400,7400,0
|
|
20240819,155300,299124030,7400,7400,7400,7400,0
|
|
20240819,155200,299124030,7400,7400,7400,7400,0
|
|
20240819,155100,299124030,7400,7400,7400,7400,0
|
|
20240819,155000,299124030,7400,7400,7400,7400,0
|
|
20240819,154900,299124030,7400,7400,7400,7400,0
|
|
20240819,154800,299124030,7400,7400,7400,7400,0
|
|
20240819,154700,299124030,7400,7400,7400,7400,0
|
|
20240819,154600,299124030,7400,7400,7400,7400,0
|
|
20240819,154500,299124030,7400,7400,7400,7400,0
|
|
20240819,154400,299124030,7400,7400,7400,7400,0
|
|
20240819,154300,299124030,7400,7400,7400,7400,0
|
|
20240819,154200,299124030,7400,7400,7400,7400,0
|
|
20240819,154100,299124030,7400,7400,7400,7400,0
|
|
20240819,154000,299124030,7400,7400,7400,7400,0
|
|
20240819,153900,299124030,7400,7400,7400,7400,0
|
|
20240819,153800,299124030,7400,7400,7400,7400,0
|
|
20240819,153700,299124030,7400,7400,7400,7400,0
|
|
20240819,153600,299124030,7400,7400,7400,7400,0
|
|
20240819,153500,299124030,7400,7400,7400,7400,0
|
|
20240819,153400,299124030,7400,7400,7400,7400,0
|
|
20240819,153300,299124030,7400,7400,7400,7400,0
|
|
20240819,153200,299124030,7400,7400,7400,7400,0
|
|
20240819,153100,299124030,7400,7400,7400,7400,0
|
|
20240819,153000,299124030,7400,7400,7400,7400,324
|
|
20240819,152900,296726430,7400,7400,7400,7400,0
|
|
20240819,152800,296726430,7400,7400,7400,7400,0
|
|
20240819,152700,296726430,7400,7400,7400,7400,0
|
|
20240819,152600,296726430,7400,7400,7400,7400,0
|
|
20240819,152500,296726430,7400,7400,7400,7400,0
|
|
20240819,152400,296726430,7400,7400,7400,7400,0
|
|
20240819,152300,296726430,7400,7400,7400,7400,0
|
|
20240819,152200,296726430,7400,7400,7400,7400,0
|
|
20240819,152100,296726430,7400,7400,7400,7400,0
|
|
20240819,152000,296726430,7400,7400,7400,7400,0
|
|
20240819,151900,296726430,7400,7400,7400,7360,1702
|
|
20240819,151800,284181740,7400,7400,7400,7380,113
|
|
20240819,151700,283347740,7400,7400,7400,7400,30
|
|
20240819,151600,283125740,7370,7380,7400,7370,39
|
|
20240819,151500,282837340,7410,7370,7410,7370,84
|
|
20240819,151400,282217020,7410,7410,7410,7410,32
|
|
20240819,151300,281979900,7410,7410,7410,7410,32
|
|
20240819,151200,281742780,7410,7410,7410,7410,31
|
|
20240819,151100,281513070,7400,7400,7400,7400,32
|
|
20240819,151000,281276270,7400,7400,7400,7400,70
|
|
20240819,150900,280758270,7400,7400,7400,7400,31
|
|
20240819,150800,280528870,7410,7400,7410,7400,33
|
|
20240819,150700,280284660,7400,7400,7400,7400,0
|
|
20240819,150600,280284660,7400,7400,7400,7400,32
|
|
20240819,150500,280047860,7400,7400,7400,7400,31
|
|
20240819,150400,279818460,7400,7400,7400,7400,32
|
|
20240819,150300,279581660,7400,7390,7400,7390,117
|
|
20240819,150200,278716010,7390,7390,7390,7390,16
|
|
20240819,150100,278597770,7400,7400,7400,7400,32
|
|
20240819,150000,278360970,7400,7400,7400,7400,32
|
|
20240819,145900,278124170,7400,7400,7400,7400,32
|
|
20240819,145800,277887370,7400,7370,7400,7370,34
|
|
20240819,145700,277635860,7410,7410,7410,7410,32
|
|
20240819,145600,277398740,7410,7410,7410,7410,32
|
|
20240819,145500,277161620,7370,7370,7370,7370,77
|
|
20240819,145400,276594130,7400,7400,7400,7400,31
|
|
20240819,145300,276364730,7410,7410,7410,7410,32
|
|
20240819,145200,276127610,7400,7390,7400,7370,332
|
|
20240819,145100,273678960,7390,7390,7390,7390,16
|
|
20240819,145000,273560720,7390,7390,7390,7390,46
|
|
20240819,144900,273220780,7390,7390,7390,7390,32
|
|
20240819,144800,272984300,7370,7390,7390,7370,34
|
|
20240819,144700,272733100,7390,7390,7390,7390,32
|
|
20240819,144600,272496620,7390,7390,7390,7390,32
|
|
20240819,144500,272260140,7390,7390,7390,7390,31
|
|
20240819,144400,272031050,7390,7390,7390,7390,32
|
|
20240819,144300,271794570,7380,7380,7380,7380,180
|
|
20240819,144200,270466170,7390,7390,7390,7390,32
|
|
20240819,144100,270229690,7390,7390,7390,7390,32
|
|
20240819,144000,269993210,7390,7390,7390,7390,31
|
|
20240819,143900,269764120,7390,7390,7390,7390,32
|
|
20240819,143800,269527640,7390,7380,7390,7370,613
|
|
20240819,143700,265004280,7390,7390,7390,7390,31
|
|
20240819,143600,264775190,7390,7390,7390,7390,32
|
|
20240819,143500,264538710,7390,7390,7390,7390,32
|
|
20240819,143400,264302230,7390,7390,7390,7390,31
|
|
20240819,143300,264073140,7390,7390,7390,7390,32
|
|
20240819,143200,263836660,7390,7390,7390,7390,32
|
|
20240819,143100,263600180,7390,7390,7390,7390,2
|
|
20240819,143000,263585400,7390,7390,7390,7390,156
|
|
20240819,142900,262432560,7400,7400,7400,7400,32
|
|
20240819,142800,262195760,7400,7390,7400,7390,107
|
|
20240819,142700,261404710,7390,7390,7390,7390,37
|
|
20240819,142600,261131280,7390,7390,7390,7390,32
|
|
20240819,142500,260894800,7390,7390,7390,7390,37
|
|
20240819,142400,260621370,7380,7380,7380,7380,0
|
|
20240819,142300,260621370,7380,7380,7380,7380,0
|
|
20240819,142200,260621370,7380,7380,7380,7380,0
|
|
20240819,142100,260621370,7380,7380,7380,7380,78
|
|
20240819,142000,260045730,7380,7390,7390,7380,700
|
|
20240819,141900,254877620,7390,7390,7390,7390,0
|
|
20240819,141800,254877620,7390,7390,7390,7390,0
|
|
20240819,141700,254877620,7390,7400,7400,7390,561
|
|
20240819,141600,250731820,7410,7410,7410,7410,0
|
|
20240819,141500,250731820,7410,7410,7410,7410,0
|
|
20240819,141400,250731820,7410,7410,7410,7410,0
|
|
20240819,141300,250731820,7410,7410,7410,7410,0
|
|
20240819,141200,250731820,7410,7410,7410,7410,0
|
|
20240819,141100,250731820,7410,7410,7410,7410,15
|
|
20240819,141000,250620670,7410,7410,7410,7410,0
|
|
20240819,140900,250620670,7410,7410,7410,7410,0
|
|
20240819,140800,250620670,7410,7410,7410,7410,0
|
|
20240819,140700,250620670,7410,7410,7410,7410,74
|
|
20240819,140600,250072330,7410,7400,7410,7400,116
|
|
20240819,140500,249213310,7410,7410,7410,7410,0
|
|
20240819,140400,249213310,7410,7410,7410,7410,801
|
|
20240819,140300,243277900,7410,7410,7410,7410,0
|
|
20240819,140200,243277900,7410,7410,7410,7410,0
|
|
20240819,140100,243277900,7410,7410,7410,7410,198
|
|
20240819,140000,241810720,7420,7420,7420,7420,0
|
|
20240819,135900,241810720,7420,7420,7420,7420,9
|
|
20240819,135800,241743940,7410,7410,7410,7410,0
|
|
20240819,135700,241743940,7410,7410,7410,7410,0
|
|
20240819,135600,241743940,7410,7410,7410,7410,0
|
|
20240819,135500,241743940,7410,7410,7410,7410,22
|
|
20240819,135400,241580920,7400,7400,7400,7400,0
|
|
20240819,135300,241580920,7400,7400,7400,7400,0
|
|
20240819,135200,241580920,7400,7400,7400,7400,0
|
|
20240819,135100,241580920,7400,7400,7400,7400,81
|
|
20240819,135000,240981520,7400,7400,7400,7400,0
|
|
20240819,134900,240981520,7400,7400,7400,7400,0
|
|
20240819,134800,240981520,7400,7400,7400,7400,0
|
|
20240819,134700,240981520,7400,7410,7410,7400,147
|
|
20240819,134600,239892530,7420,7420,7420,7420,0
|
|
20240819,134500,239892530,7420,7420,7420,7420,0
|
|
20240819,134400,239892530,7420,7420,7420,7420,0
|
|
20240819,134300,239892530,7420,7420,7420,7420,0
|
|
20240819,134200,239892530,7420,7420,7420,7420,0
|
|
20240819,134100,239892530,7420,7420,7420,7420,0
|
|
20240819,134000,239892530,7420,7410,7420,7410,21
|
|
20240819,133900,239736770,7420,7420,7420,7420,0
|
|
20240819,133800,239736770,7420,7420,7420,7420,8
|
|
20240819,133700,239677410,7410,7410,7410,7410,0
|
|
20240819,133600,239677410,7410,7410,7410,7410,25
|
|
20240819,133500,239492160,7410,7410,7410,7410,1
|
|
20240819,133400,239484750,7390,7390,7390,7390,0
|
|
20240819,133300,239484750,7390,7390,7390,7390,0
|
|
20240819,133200,239484750,7390,7390,7390,7390,0
|
|
20240819,133100,239484750,7390,7390,7390,7390,0
|
|
20240819,133000,239484750,7390,7400,7400,7390,78
|
|
20240819,132900,238907630,7400,7400,7400,7400,0
|
|
20240819,132800,238907630,7400,7400,7400,7400,0
|
|
20240819,132700,238907630,7400,7400,7400,7400,70
|
|
20240819,132600,238389630,7400,7400,7400,7400,0
|
|
20240819,132500,238389630,7400,7400,7400,7400,0
|
|
20240819,132400,238389630,7400,7400,7400,7400,0
|
|
20240819,132300,238389630,7400,7400,7400,7400,0
|
|
20240819,132200,238389630,7400,7400,7400,7400,0
|
|
20240819,132100,238389630,7400,7400,7400,7400,0
|
|
20240819,132000,238389630,7400,7400,7400,7400,0
|
|
20240819,131900,238389630,7400,7400,7400,7400,0
|
|
20240819,131800,238389630,7400,7400,7400,7400,1
|
|
20240819,131700,238382230,7390,7390,7390,7390,0
|
|
20240819,131600,238382230,7390,7390,7390,7390,0
|
|
20240819,131500,238382230,7390,7390,7390,7390,50
|
|
20240819,131400,238012730,7380,7380,7380,7380,0
|
|
20240819,131300,238012730,7380,7390,7390,7380,78
|
|
20240819,131200,237436870,7400,7400,7400,7400,0
|
|
20240819,131100,237436870,7400,7400,7400,7400,0
|
|
20240819,131000,237436870,7400,7400,7400,7400,1
|
|
20240819,130900,237429470,7390,7390,7390,7390,0
|
|
20240819,130800,237429470,7390,7390,7390,7390,0
|
|
20240819,130700,237429470,7390,7390,7390,7390,33
|
|
20240819,130600,237185600,7390,7390,7390,7390,0
|
|
20240819,130500,237185600,7390,7390,7390,7390,1
|
|
20240819,130400,237178210,7380,7380,7380,7380,0
|
|
20240819,130300,237178210,7380,7380,7380,7380,0
|
|
20240819,130200,237178210,7380,7380,7380,7380,0
|
|
20240819,130100,237178210,7380,7380,7380,7380,0
|
|
20240819,130000,237178210,7380,7380,7380,7380,0
|
|
20240819,125900,237178210,7380,7380,7380,7380,0
|
|
20240819,125800,237178210,7380,7380,7380,7380,0
|
|
20240819,125700,237178210,7380,7380,7380,7380,0
|
|
20240819,125600,237178210,7380,7380,7380,7380,78
|
|
20240819,125500,236602570,7380,7380,7380,7380,68
|
|
20240819,125400,236100730,7390,7390,7390,7390,3
|
|
20240819,125300,236078560,7390,7400,7400,7390,250
|
|
20240819,125200,234231030,7410,7410,7410,7410,0
|
|
20240819,125100,234231030,7410,7410,7410,7410,0
|
|
20240819,125000,234231030,7410,7410,7410,7410,0
|
|
20240819,124900,234231030,7410,7410,7410,7410,0
|
|
20240819,124800,234231030,7410,7410,7410,7410,0
|
|
20240819,124700,234231030,7410,7410,7410,7410,0
|
|
20240819,124600,234231030,7410,7410,7410,7410,0
|
|
20240819,124500,234231030,7410,7410,7410,7410,1
|
|
20240819,124400,234223620,7400,7400,7400,7400,0
|
|
20240819,124300,234223620,7400,7400,7400,7400,0
|
|
20240819,124200,234223620,7400,7400,7400,7400,0
|
|
20240819,124100,234223620,7400,7390,7400,7390,147
|
|
20240819,124000,233135920,7390,7390,7390,7390,0
|
|
20240819,123900,233135920,7390,7390,7390,7390,78
|
|
20240819,123800,232559500,7400,7400,7400,7400,0
|
|
20240819,123700,232559500,7400,7400,7400,7400,50
|
|
20240819,123600,232189500,7400,7400,7400,7400,0
|
|
20240819,123500,232189500,7400,7400,7400,7400,0
|
|
20240819,123400,232189500,7400,7400,7400,7400,0
|
|
20240819,123300,232189500,7400,7400,7400,7400,0
|
|
20240819,123200,232189500,7400,7400,7400,7400,0
|
|
20240819,123100,232189500,7400,7400,7400,7400,0
|
|
20240819,123000,232189500,7400,7400,7400,7400,0
|
|
20240819,122900,232189500,7400,7400,7400,7400,0
|
|
20240819,122800,232189500,7400,7400,7400,7400,0
|
|
20240819,122700,232189500,7400,7400,7400,7400,0
|
|
20240819,122600,232189500,7400,7400,7400,7400,0
|
|
20240819,122500,232189500,7400,7400,7400,7400,307
|
|
20240819,122400,229917700,7390,7390,7390,7390,18
|
|
20240819,122300,229784680,7400,7390,7400,7390,2
|
|
20240819,122200,229769890,7390,7380,7390,7380,164
|
|
20240819,122100,228558710,7390,7390,7390,7390,15
|
|
20240819,122000,228447860,7390,7390,7390,7390,0
|
|
20240819,121900,228447860,7390,7390,7390,7390,0
|
|
20240819,121800,228447860,7390,7390,7390,7390,0
|
|
20240819,121700,228447860,7390,7390,7390,7390,50
|
|
20240819,121600,228078360,7390,7390,7390,7390,0
|
|
20240819,121500,228078360,7390,7390,7390,7390,1
|
|
20240819,121400,228070970,7390,7390,7390,7390,130
|
|
20240819,121300,227110270,7390,7390,7390,7390,0
|
|
20240819,121200,227110270,7390,7390,7390,7390,8
|
|
20240819,121100,227051150,7390,7390,7390,7390,0
|
|
20240819,121000,227051150,7390,7390,7390,7390,0
|
|
20240819,120900,227051150,7390,7390,7390,7390,0
|
|
20240819,120800,227051150,7390,7390,7390,7390,0
|
|
20240819,120700,227051150,7390,7390,7390,7390,0
|
|
20240819,120600,227051150,7390,7390,7390,7390,0
|
|
20240819,120500,227051150,7390,7390,7390,7390,78
|
|
20240819,120400,226474730,7410,7410,7410,7410,5
|
|
20240819,120300,226437680,7400,7400,7400,7400,0
|
|
20240819,120200,226437680,7400,7400,7400,7400,0
|
|
20240819,120100,226437680,7400,7400,7400,7400,0
|
|
20240819,120000,226437680,7400,7400,7400,7400,0
|
|
20240819,115900,226437680,7400,7400,7400,7400,0
|
|
20240819,115800,226437680,7400,7400,7400,7400,0
|
|
20240819,115700,226437680,7400,7400,7400,7400,0
|
|
20240819,115600,226437680,7400,7400,7400,7400,0
|
|
20240819,115500,226437680,7400,7400,7400,7400,2
|
|
20240819,115400,226422880,7380,7380,7380,7380,0
|
|
20240819,115300,226422880,7380,7380,7380,7380,0
|
|
20240819,115200,226422880,7380,7380,7380,7380,0
|
|
20240819,115100,226422880,7380,7380,7380,7380,0
|
|
20240819,115000,226422880,7380,7380,7380,7380,10
|
|
20240819,114900,226349080,7380,7380,7380,7380,0
|
|
20240819,114800,226349080,7380,7380,7380,7380,78
|
|
20240819,114700,225773440,7420,7420,7420,7420,0
|
|
20240819,114600,225773440,7420,7420,7420,7420,0
|
|
20240819,114500,225773440,7420,7420,7420,7420,0
|
|
20240819,114400,225773440,7420,7420,7420,7420,0
|
|
20240819,114300,225773440,7420,7420,7420,7420,0
|
|
20240819,114200,225773440,7420,7420,7420,7420,120
|
|
20240819,114100,224883040,7420,7420,7420,7420,0
|
|
20240819,114000,224883040,7420,7420,7420,7420,1
|
|
20240819,113900,224875620,7420,7420,7420,7420,120
|
|
20240819,113800,223985220,7420,7420,7420,7420,0
|
|
20240819,113700,223985220,7420,7420,7420,7420,454
|
|
20240819,113600,220616540,7420,7420,7420,7420,1
|
|
20240819,113500,220609120,7430,7430,7430,7430,0
|
|
20240819,113400,220609120,7430,7390,7430,7390,200
|
|
20240819,113300,219125600,7390,7390,7390,7390,1
|
|
20240819,113200,219118210,7380,7380,7380,7380,0
|
|
20240819,113100,219118210,7380,7380,7380,7380,78
|
|
20240819,113000,218542570,7390,7380,7390,7380,11
|
|
20240819,112900,218461380,7380,7380,7380,7380,0
|
|
20240819,112800,218461380,7380,7380,7380,7380,134
|
|
20240819,112700,217472460,7370,7370,7370,7370,0
|
|
20240819,112600,217472460,7370,7370,7370,7370,0
|
|
20240819,112500,217472460,7370,7370,7370,7370,0
|
|
20240819,112400,217472460,7370,7370,7370,7370,1
|
|
20240819,112300,217465090,7360,7360,7360,7360,0
|
|
20240819,112200,217465090,7360,7360,7360,7360,430
|
|
20240819,112100,214300290,7350,7360,7360,7350,120
|
|
20240819,112000,213417270,7350,7350,7350,7350,0
|
|
20240819,111900,213417270,7350,7350,7350,7350,0
|
|
20240819,111800,213417270,7350,7350,7350,7350,0
|
|
20240819,111700,213417270,7350,7350,7350,7350,2
|
|
20240819,111600,213402570,7360,7370,7370,7360,262
|
|
20240819,111500,211473700,7360,7360,7360,7360,0
|
|
20240819,111400,211473700,7360,7390,7390,7360,547
|
|
20240819,111300,207441170,7420,7420,7420,7420,0
|
|
20240819,111200,207441170,7420,7420,7420,7420,0
|
|
20240819,111100,207441170,7420,7420,7420,7420,0
|
|
20240819,111000,207441170,7420,7420,7420,7420,51
|
|
20240819,110900,207062750,7440,7440,7440,7440,0
|
|
20240819,110800,207062750,7440,7440,7440,7440,0
|
|
20240819,110700,207062750,7440,7440,7440,7440,0
|
|
20240819,110600,207062750,7440,7440,7440,7440,0
|
|
20240819,110500,207062750,7440,7400,7440,7400,42
|
|
20240819,110400,206751290,7370,7370,7370,7370,24
|
|
20240819,110300,206574410,7370,7370,7370,7370,1
|
|
20240819,110200,206567040,7390,7390,7390,7390,0
|
|
20240819,110100,206567040,7390,7390,7390,7390,0
|
|
20240819,110000,206567040,7390,7390,7390,7390,1
|
|
20240819,105900,206559650,7360,7360,7360,7360,10
|
|
20240819,105800,206486050,7360,7360,7360,7360,136
|
|
20240819,105700,205485090,7360,7360,7360,7360,78
|
|
20240819,105600,204911010,7360,7360,7360,7360,0
|
|
20240819,105500,204911010,7360,7380,7380,7360,23
|
|
20240819,105400,204741610,7390,7390,7390,7390,0
|
|
20240819,105300,204741610,7390,7390,7390,7390,0
|
|
20240819,105200,204741610,7390,7390,7390,7390,0
|
|
20240819,105100,204741610,7390,7390,7390,7390,0
|
|
20240819,105000,204741610,7390,7390,7390,7390,4
|
|
20240819,104900,204712050,7400,7400,7400,7400,0
|
|
20240819,104800,204712050,7400,7400,7400,7400,0
|
|
20240819,104700,204712050,7400,7370,7400,7370,129
|
|
20240819,104600,203759480,7360,7360,7360,7360,0
|
|
20240819,104500,203759480,7360,7360,7360,7360,0
|
|
20240819,104400,203759480,7360,7360,7360,7360,0
|
|
20240819,104300,203759480,7360,7360,7360,7360,0
|
|
20240819,104200,203759480,7360,7360,7360,7360,3
|
|
20240819,104100,203737400,7380,7360,7380,7360,111
|
|
20240819,104000,202918720,7350,7350,7350,7350,78
|
|
20240819,103900,202345420,7380,7380,7380,7380,21
|
|
20240819,103800,202190440,7340,7350,7350,7340,2338
|
|
20240819,103700,185017600,7380,7380,7380,7380,0
|
|
20240819,103600,185017600,7380,7380,7380,7380,1
|
|
20240819,103500,185010220,7330,7330,7330,7330,0
|
|
20240819,103400,185010220,7330,7330,7330,7330,0
|
|
20240819,103300,185010220,7330,7330,7350,7330,901
|
|
20240819,103200,178399990,7330,7340,7340,7330,20
|
|
20240819,103100,178253290,7330,7340,7340,7330,122
|
|
20240819,103000,177357830,7340,7340,7340,7340,0
|
|
20240819,102900,177357830,7340,7340,7340,7340,3
|
|
20240819,102800,177335810,7330,7340,7340,7330,2
|
|
20240819,102700,177321140,7340,7340,7340,7340,0
|
|
20240819,102600,177321140,7340,7340,7340,7340,927
|
|
20240819,102500,170516960,7340,7340,7340,7340,73
|
|
20240819,102400,169981140,7340,7340,7340,7340,0
|
|
20240819,102300,169981140,7340,7360,7360,7340,286
|
|
20240819,102200,167878050,7370,7400,7400,7370,353
|
|
20240819,102100,165276020,7370,7370,7370,7370,90
|
|
20240819,102000,164612720,7370,7380,7380,7370,400
|
|
20240819,101900,161663720,7370,7370,7370,7370,0
|
|
20240819,101800,161663720,7370,7390,7390,7370,400
|
|
20240819,101700,158715050,7400,7400,7400,7400,0
|
|
20240819,101600,158715050,7400,7430,7440,7400,518
|
|
20240819,101500,154877320,7430,7430,7430,7430,0
|
|
20240819,101400,154877320,7430,7430,7430,7430,1
|
|
20240819,101300,154869890,7400,7410,7420,7400,142
|
|
20240819,101200,153817610,7410,7410,7410,7410,1
|
|
20240819,101100,153810200,7420,7420,7420,7420,0
|
|
20240819,101000,153810200,7420,7420,7420,7420,0
|
|
20240819,100900,153810200,7420,7420,7420,7420,0
|
|
20240819,100800,153810200,7420,7420,7420,7420,0
|
|
20240819,100700,153810200,7420,7420,7420,7420,1
|
|
20240819,100600,153802780,7420,7390,7420,7380,388
|
|
20240819,100500,150939250,7370,7370,7370,7370,0
|
|
20240819,100400,150939250,7370,7370,7370,7370,0
|
|
20240819,100300,150939250,7370,7420,7420,7360,370
|
|
20240819,100200,148209020,7450,7450,7460,7410,1034
|
|
20240819,100100,140538670,7460,7460,7460,7460,0
|
|
20240819,100000,140538670,7460,7460,7460,7460,10
|
|
20240819,095900,140464070,7430,7430,7430,7430,0
|
|
20240819,095800,140464070,7430,7430,7430,7430,50
|
|
20240819,095700,140092570,7480,7480,7480,7480,76
|
|
20240819,095600,139524090,7440,7460,7460,7440,357
|
|
20240819,095500,136866790,7490,7490,7490,7490,1
|
|
20240819,095400,136859300,7470,7470,7470,7470,16
|
|
20240819,095300,136739780,7520,7480,7520,7470,202
|
|
20240819,095200,135229180,7560,7490,7560,7480,997
|
|
20240819,095100,127770520,7490,7500,7500,7490,45
|
|
20240819,095000,127433140,7490,7490,7490,7490,2
|
|
20240819,094900,127418160,7480,7470,7480,7470,96
|
|
20240819,094800,126700860,7470,7480,7480,7470,316
|
|
20240819,094700,124340300,7500,7500,7500,7500,3
|
|
20240819,094600,124317800,7500,7500,7500,7500,1557
|
|
20240819,094500,112640300,7500,7510,7510,7500,827
|
|
20240819,094400,106434370,7520,7540,7540,7520,1975
|
|
20240819,094300,91546350,7580,7580,7580,7580,0
|
|
20240819,094200,91546350,7580,7550,7580,7540,527
|
|
20240819,094100,87572220,7540,7540,7540,7540,50
|
|
20240819,094000,87195220,7550,7550,7550,7550,0
|
|
20240819,093900,87195220,7550,7540,7550,7540,1034
|
|
20240819,093800,79393930,7550,7570,7570,7550,702
|
|
20240819,093700,74092730,7580,7580,7580,7580,77
|
|
20240819,093600,73509070,7580,7580,7580,7580,18
|
|
20240819,093500,73372630,7590,7590,7590,7590,0
|
|
20240819,093400,73372630,7590,7590,7590,7590,113
|
|
20240819,093300,72514960,7550,7550,7550,7550,50
|
|
20240819,093200,72137460,7540,7550,7550,7540,78
|
|
20240819,093100,71548590,7540,7570,7570,7540,1260
|
|
20240819,093000,62034920,7650,7600,7650,7600,100
|
|
20240819,092900,61273480,7550,7580,7580,7550,765
|
|
20240819,092800,55488060,7580,7640,7650,7580,1076
|
|
20240819,092700,47317210,7650,7650,7650,7650,0
|
|
20240819,092600,47317210,7650,7650,7650,7650,0
|
|
20240819,092500,47317210,7650,7610,7650,7610,101
|
|
20240819,092400,46548560,7650,7650,7650,7650,0
|
|
20240819,092300,46548560,7650,7610,7650,7610,15
|
|
20240819,092200,46434370,7650,7650,7650,7650,300
|
|
20240819,092100,44139370,7660,7620,7660,7610,51
|
|
20240819,092000,43750840,7620,7620,7620,7610,503
|
|
20240819,091900,39920100,7630,7640,7640,7630,371
|
|
20240819,091800,37087750,7630,7630,7630,7630,0
|
|
20240819,091700,37087750,7630,7630,7630,7630,0
|
|
20240819,091600,37087750,7630,7630,7630,7630,502
|
|
20240819,091500,33257490,7620,7620,7620,7620,0
|
|
20240819,091400,33257490,7620,7620,7620,7620,0
|
|
20240819,091300,33257490,7620,7620,7620,7620,0
|
|
20240819,091200,33257490,7620,7620,7620,7620,38
|
|
20240819,091100,32967930,7610,7630,7630,7610,343
|
|
20240819,091000,30356950,7610,7610,7610,7610,2
|
|
20240819,090900,30341730,7650,7660,7660,7650,67
|
|
20240819,090800,29828850,7670,7680,7690,7670,714
|
|
20240819,090700,24344400,7680,7690,7690,7680,53
|
|
20240819,090600,23937060,7690,7660,7690,7660,156
|
|
20240819,090500,22738820,7650,7650,7650,7610,1344
|
|
20240819,090400,12466780,7650,7570,7650,7570,572
|
|
20240819,090300,8096240,7590,7590,7590,7590,36
|
|
20240819,090200,7823000,7560,7550,7560,7550,213
|
|
20240819,090100,6213680,7550,7550,7560,7550,303
|
|
20240819,090000,3926000,7550,7550,7550,7550,520
|