670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200700,85065680,8600,8600,8600,8600,1242
|
|
20240719,200600,85065680,8600,8600,8600,8600,0
|
|
20240719,200500,85065680,8600,8600,8600,8600,0
|
|
20240719,200400,85065680,8600,8600,8600,8600,0
|
|
20240719,200300,85065680,8600,8600,8600,8600,0
|
|
20240719,200200,85065680,8600,8600,8600,8600,0
|
|
20240719,200100,85065680,8600,8600,8600,8600,0
|
|
20240719,200000,85065680,8600,8600,8600,8600,0
|
|
20240719,195900,85065680,8600,8600,8600,8600,0
|
|
20240719,195800,85065680,8600,8600,8600,8600,0
|
|
20240719,195700,85065680,8600,8600,8600,8600,0
|
|
20240719,195600,85065680,8600,8600,8600,8600,0
|
|
20240719,195500,85065680,8600,8600,8600,8600,0
|
|
20240719,195400,85065680,8600,8600,8600,8600,0
|
|
20240719,195300,85065680,8600,8600,8600,8600,0
|
|
20240719,195200,85065680,8600,8600,8600,8600,0
|
|
20240719,195100,85065680,8600,8600,8600,8600,0
|
|
20240719,195000,85065680,8600,8600,8600,8600,0
|
|
20240719,194900,85065680,8600,8600,8600,8600,0
|
|
20240719,194800,85065680,8600,8600,8600,8600,0
|
|
20240719,194700,85065680,8600,8600,8600,8600,0
|
|
20240719,194600,85065680,8600,8600,8600,8600,0
|
|
20240719,194500,85065680,8600,8600,8600,8600,0
|
|
20240719,194400,85065680,8600,8600,8600,8600,0
|
|
20240719,194300,85065680,8600,8600,8600,8600,0
|
|
20240719,194200,85065680,8600,8600,8600,8600,0
|
|
20240719,194100,85065680,8600,8600,8600,8600,0
|
|
20240719,194000,85065680,8600,8600,8600,8600,0
|
|
20240719,193900,85065680,8600,8600,8600,8600,0
|
|
20240719,193800,85065680,8600,8600,8600,8600,0
|
|
20240719,193700,85065680,8600,8600,8600,8600,1242
|
|
20240719,193600,85065680,8600,8600,8600,8600,0
|
|
20240719,193500,85065680,8600,8600,8600,8600,0
|
|
20240719,193400,85065680,8600,8600,8600,8600,0
|
|
20240719,193300,85065680,8600,8600,8600,8600,0
|
|
20240719,193200,85065680,8600,8600,8600,8600,0
|
|
20240719,193100,85065680,8600,8600,8600,8600,0
|
|
20240719,193000,85065680,8600,8600,8600,8600,0
|
|
20240719,192900,85065680,8600,8600,8600,8600,0
|
|
20240719,192800,85065680,8600,8600,8600,8600,0
|
|
20240719,192700,85065680,8600,8600,8600,8600,0
|
|
20240719,192600,85065680,8600,8600,8600,8600,0
|
|
20240719,192500,85065680,8600,8600,8600,8600,0
|
|
20240719,192400,85065680,8600,8600,8600,8600,0
|
|
20240719,192300,85065680,8600,8600,8600,8600,0
|
|
20240719,192200,85065680,8600,8600,8600,8600,0
|
|
20240719,192100,85065680,8600,8600,8600,8600,0
|
|
20240719,192000,85065680,8600,8600,8600,8600,0
|
|
20240719,191900,85065680,8600,8600,8600,8600,0
|
|
20240719,191800,85065680,8600,8600,8600,8600,0
|
|
20240719,191700,85065680,8600,8600,8600,8600,0
|
|
20240719,191600,85065680,8600,8600,8600,8600,0
|
|
20240719,191500,85065680,8600,8600,8600,8600,0
|
|
20240719,191400,85065680,8600,8600,8600,8600,0
|
|
20240719,191300,85065680,8600,8600,8600,8600,0
|
|
20240719,191200,85065680,8600,8600,8600,8600,0
|
|
20240719,191100,85065680,8600,8600,8600,8600,0
|
|
20240719,191000,85065680,8600,8600,8600,8600,0
|
|
20240719,190900,85065680,8600,8600,8600,8600,0
|
|
20240719,190800,85065680,8600,8600,8600,8600,0
|
|
20240719,190700,85065680,8600,8600,8600,8600,1242
|
|
20240719,190600,85065680,8600,8600,8600,8600,0
|
|
20240719,190500,85065680,8600,8600,8600,8600,0
|
|
20240719,190400,85065680,8600,8600,8600,8600,0
|
|
20240719,190300,85065680,8600,8600,8600,8600,0
|
|
20240719,190200,85065680,8600,8600,8600,8600,0
|
|
20240719,190100,85065680,8600,8600,8600,8600,0
|
|
20240719,190000,85065680,8600,8600,8600,8600,0
|
|
20240719,185900,85065680,8600,8600,8600,8600,0
|
|
20240719,185800,85065680,8600,8600,8600,8600,0
|
|
20240719,185700,85065680,8600,8600,8600,8600,0
|
|
20240719,185600,85065680,8600,8600,8600,8600,0
|
|
20240719,185500,85065680,8600,8600,8600,8600,0
|
|
20240719,185400,85065680,8600,8600,8600,8600,0
|
|
20240719,185300,85065680,8600,8600,8600,8600,0
|
|
20240719,185200,85065680,8600,8600,8600,8600,0
|
|
20240719,185100,85065680,8600,8600,8600,8600,0
|
|
20240719,185000,85065680,8600,8600,8600,8600,0
|
|
20240719,184900,85065680,8600,8600,8600,8600,0
|
|
20240719,184800,85065680,8600,8600,8600,8600,0
|
|
20240719,184700,85065680,8600,8600,8600,8600,0
|
|
20240719,184600,85065680,8600,8600,8600,8600,0
|
|
20240719,184500,85065680,8600,8600,8600,8600,0
|
|
20240719,184400,85065680,8600,8600,8600,8600,0
|
|
20240719,184300,85065680,8600,8600,8600,8600,0
|
|
20240719,184200,85065680,8600,8600,8600,8600,0
|
|
20240719,184100,85065680,8600,8600,8600,8600,0
|
|
20240719,184000,85065680,8600,8600,8600,8600,0
|
|
20240719,183900,85065680,8600,8600,8600,8600,0
|
|
20240719,183800,85065680,8600,8600,8600,8600,0
|
|
20240719,183700,85065680,8600,8600,8600,8600,1242
|
|
20240719,183600,85065680,8600,8600,8600,8600,0
|
|
20240719,183500,85065680,8600,8600,8600,8600,0
|
|
20240719,183400,85065680,8600,8600,8600,8600,0
|
|
20240719,183300,85065680,8600,8600,8600,8600,0
|
|
20240719,183200,85065680,8600,8600,8600,8600,0
|
|
20240719,183100,85065680,8600,8600,8600,8600,0
|
|
20240719,183000,85065680,8600,8600,8600,8600,0
|
|
20240719,182900,85065680,8600,8600,8600,8600,0
|
|
20240719,182800,85065680,8600,8600,8600,8600,0
|
|
20240719,182700,85065680,8600,8600,8600,8600,0
|
|
20240719,182600,85065680,8600,8600,8600,8600,0
|
|
20240719,182500,85065680,8600,8600,8600,8600,0
|
|
20240719,182400,85065680,8600,8600,8600,8600,0
|
|
20240719,182300,85065680,8600,8600,8600,8600,0
|
|
20240719,182200,85065680,8600,8600,8600,8600,0
|
|
20240719,182100,85065680,8600,8600,8600,8600,0
|
|
20240719,182000,85065680,8600,8600,8600,8600,0
|
|
20240719,181900,85065680,8600,8600,8600,8600,0
|
|
20240719,181800,85065680,8600,8600,8600,8600,0
|
|
20240719,181700,85065680,8600,8600,8600,8600,0
|
|
20240719,181600,85065680,8600,8600,8600,8600,0
|
|
20240719,181500,85065680,8600,8600,8600,8600,0
|
|
20240719,181400,85065680,8600,8600,8600,8600,0
|
|
20240719,181300,85065680,8600,8600,8600,8600,0
|
|
20240719,181200,85065680,8600,8600,8600,8600,0
|
|
20240719,181100,85065680,8600,8600,8600,8600,0
|
|
20240719,181000,85065680,8600,8600,8600,8600,0
|
|
20240719,180900,85065680,8600,8600,8600,8600,0
|
|
20240719,180800,85065680,8600,8600,8600,8600,0
|
|
20240719,180700,85065680,8600,8600,8600,8600,1242
|
|
20240719,180600,85065680,8600,8600,8600,8600,0
|
|
20240719,180500,85065680,8600,8600,8600,8600,0
|
|
20240719,180400,85065680,8600,8600,8600,8600,0
|
|
20240719,180300,85065680,8600,8600,8600,8600,0
|
|
20240719,180200,85065680,8600,8600,8600,8600,0
|
|
20240719,180100,85065680,8600,8600,8600,8600,0
|
|
20240719,180000,85065680,8600,8600,8600,8600,0
|
|
20240719,175900,85065680,8600,8600,8600,8600,0
|
|
20240719,175800,85065680,8600,8600,8600,8600,0
|
|
20240719,175700,85065680,8600,8600,8600,8600,0
|
|
20240719,175600,85065680,8600,8600,8600,8600,0
|
|
20240719,175500,85065680,8600,8600,8600,8600,0
|
|
20240719,175400,85065680,8600,8600,8600,8600,0
|
|
20240719,175300,85065680,8600,8600,8600,8600,0
|
|
20240719,175200,85065680,8600,8600,8600,8600,0
|
|
20240719,175100,85065680,8600,8600,8600,8600,0
|
|
20240719,175000,85065680,8600,8600,8600,8600,0
|
|
20240719,174900,85065680,8600,8600,8600,8600,0
|
|
20240719,174800,85065680,8600,8600,8600,8600,0
|
|
20240719,174700,85065680,8600,8600,8600,8600,0
|
|
20240719,174600,85065680,8600,8600,8600,8600,0
|
|
20240719,174500,85065680,8600,8600,8600,8600,0
|
|
20240719,174400,85065680,8600,8600,8600,8600,0
|
|
20240719,174300,85065680,8600,8600,8600,8600,0
|
|
20240719,174200,85065680,8600,8600,8600,8600,0
|
|
20240719,174100,85065680,8600,8600,8600,8600,0
|
|
20240719,174000,85065680,8600,8600,8600,8600,0
|
|
20240719,173900,85065680,8600,8600,8600,8600,0
|
|
20240719,173800,85065680,8600,8600,8600,8600,0
|
|
20240719,173700,85065680,8600,8600,8600,8600,1242
|
|
20240719,173600,85065680,8600,8600,8600,8600,0
|
|
20240719,173500,85065680,8600,8600,8600,8600,0
|
|
20240719,173400,85065680,8600,8600,8600,8600,0
|
|
20240719,173300,85065680,8600,8600,8600,8600,0
|
|
20240719,173200,85065680,8600,8600,8600,8600,0
|
|
20240719,173100,85065680,8600,8600,8600,8600,0
|
|
20240719,173000,85065680,8600,8600,8600,8600,0
|
|
20240719,172900,85065680,8600,8600,8600,8600,0
|
|
20240719,172800,85065680,8600,8600,8600,8600,0
|
|
20240719,172700,85065680,8600,8600,8600,8600,0
|
|
20240719,172600,85065680,8600,8600,8600,8600,0
|
|
20240719,172500,85065680,8600,8600,8600,8600,0
|
|
20240719,172400,85065680,8600,8600,8600,8600,0
|
|
20240719,172300,85065680,8600,8600,8600,8600,0
|
|
20240719,172200,85065680,8600,8600,8600,8600,0
|
|
20240719,172100,85065680,8600,8600,8600,8600,0
|
|
20240719,172000,85065680,8600,8600,8600,8600,0
|
|
20240719,171900,85065680,8600,8600,8600,8600,0
|
|
20240719,171800,85065680,8600,8600,8600,8600,0
|
|
20240719,171700,85065680,8600,8600,8600,8600,0
|
|
20240719,171600,85065680,8600,8600,8600,8600,0
|
|
20240719,171500,85065680,8600,8600,8600,8600,0
|
|
20240719,171400,85065680,8600,8600,8600,8600,0
|
|
20240719,171300,85065680,8600,8600,8600,8600,0
|
|
20240719,171200,85065680,8600,8600,8600,8600,0
|
|
20240719,171100,85065680,8600,8600,8600,8600,0
|
|
20240719,171000,85065680,8600,8600,8600,8600,0
|
|
20240719,170900,85065680,8600,8600,8600,8600,0
|
|
20240719,170800,85065680,8600,8600,8600,8600,0
|
|
20240719,170700,85065680,8600,8600,8600,8600,1242
|
|
20240719,170600,85065680,8600,8600,8600,8600,0
|
|
20240719,170500,85065680,8600,8600,8600,8600,0
|
|
20240719,170400,85065680,8600,8600,8600,8600,0
|
|
20240719,170300,85065680,8600,8600,8600,8600,0
|
|
20240719,170200,85065680,8600,8600,8600,8600,0
|
|
20240719,170100,85065680,8600,8600,8600,8600,0
|
|
20240719,170000,85065680,8600,8600,8600,8600,0
|
|
20240719,165900,85065680,8600,8600,8600,8600,0
|
|
20240719,165800,85065680,8600,8600,8600,8600,0
|
|
20240719,165700,85065680,8600,8600,8600,8600,0
|
|
20240719,165600,85065680,8600,8600,8600,8600,0
|
|
20240719,165500,85065680,8600,8600,8600,8600,0
|
|
20240719,165400,85065680,8600,8600,8600,8600,0
|
|
20240719,165300,85065680,8600,8600,8600,8600,0
|
|
20240719,165200,85065680,8600,8600,8600,8600,0
|
|
20240719,165100,85065680,8600,8600,8600,8600,0
|
|
20240719,165000,85065680,8600,8600,8600,8600,0
|
|
20240719,164900,85065680,8600,8600,8600,8600,0
|
|
20240719,164800,85065680,8600,8600,8600,8600,0
|
|
20240719,164700,85065680,8600,8600,8600,8600,0
|
|
20240719,164600,85065680,8600,8600,8600,8600,0
|
|
20240719,164500,85065680,8600,8600,8600,8600,0
|
|
20240719,164400,85065680,8600,8600,8600,8600,0
|
|
20240719,164300,85065680,8600,8600,8600,8600,0
|
|
20240719,164200,85065680,8600,8600,8600,8600,0
|
|
20240719,164100,85065680,8600,8600,8600,8600,0
|
|
20240719,164000,85065680,8600,8600,8600,8600,0
|
|
20240719,163900,85065680,8600,8600,8600,8600,0
|
|
20240719,163800,85065680,8600,8600,8600,8600,0
|
|
20240719,163700,85065680,8600,8600,8600,8600,1242
|
|
20240719,163600,85065680,8600,8600,8600,8600,0
|
|
20240719,163500,85065680,8600,8600,8600,8600,0
|
|
20240719,163400,85065680,8600,8600,8600,8600,0
|
|
20240719,163300,85065680,8600,8600,8600,8600,0
|
|
20240719,163200,85065680,8600,8600,8600,8600,0
|
|
20240719,163100,85065680,8600,8600,8600,8600,0
|
|
20240719,163000,85065680,8600,8600,8600,8600,0
|
|
20240719,162900,85065680,8600,8600,8600,8600,0
|
|
20240719,162800,85065680,8600,8600,8600,8600,0
|
|
20240719,162700,85065680,8600,8600,8600,8600,0
|
|
20240719,162600,85065680,8600,8600,8600,8600,0
|
|
20240719,162500,85065680,8600,8600,8600,8600,0
|
|
20240719,162400,85065680,8600,8600,8600,8600,0
|
|
20240719,162300,85065680,8600,8600,8600,8600,0
|
|
20240719,162200,85065680,8600,8600,8600,8600,0
|
|
20240719,162100,85065680,8600,8600,8600,8600,0
|
|
20240719,162000,85065680,8600,8600,8600,8600,0
|
|
20240719,161900,85065680,8600,8600,8600,8600,0
|
|
20240719,161800,85065680,8600,8600,8600,8600,0
|
|
20240719,161700,85065680,8600,8600,8600,8600,0
|
|
20240719,161600,85065680,8600,8600,8600,8600,0
|
|
20240719,161500,85065680,8600,8600,8600,8600,0
|
|
20240719,161400,85065680,8600,8600,8600,8600,0
|
|
20240719,161300,85065680,8600,8600,8600,8600,0
|
|
20240719,161200,85065680,8600,8600,8600,8600,0
|
|
20240719,161100,85065680,8600,8600,8600,8600,0
|
|
20240719,161000,85065680,8600,8600,8600,8600,0
|
|
20240719,160900,85065680,8600,8600,8600,8600,0
|
|
20240719,160800,85065680,8600,8600,8600,8600,0
|
|
20240719,160700,85065680,8600,8600,8600,8600,1242
|
|
20240719,160600,85065680,8600,8600,8600,8600,0
|
|
20240719,160500,85065680,8600,8600,8600,8600,0
|
|
20240719,160400,85065680,8600,8600,8600,8600,0
|
|
20240719,160300,85065680,8600,8600,8600,8600,0
|
|
20240719,160200,85065680,8600,8600,8600,8600,0
|
|
20240719,160100,85065680,8600,8600,8600,8600,0
|
|
20240719,160000,85065680,8600,8600,8600,8600,0
|
|
20240719,155900,85065680,8600,8600,8600,8600,0
|
|
20240719,155800,85065680,8600,8600,8600,8600,0
|
|
20240719,155700,85065680,8600,8600,8600,8600,0
|
|
20240719,155600,85065680,8600,8600,8600,8600,0
|
|
20240719,155500,85065680,8600,8600,8600,8600,0
|
|
20240719,155400,85065680,8600,8600,8600,8600,0
|
|
20240719,155300,85065680,8600,8600,8600,8600,0
|
|
20240719,155200,85065680,8600,8600,8600,8600,0
|
|
20240719,155100,85065680,8600,8600,8600,8600,0
|
|
20240719,155000,85065680,8600,8600,8600,8600,0
|
|
20240719,154900,85065680,8600,8600,8600,8600,0
|
|
20240719,154800,85065680,8600,8600,8600,8600,0
|
|
20240719,154700,85065680,8600,8600,8600,8600,0
|
|
20240719,154600,85065680,8600,8600,8600,8600,0
|
|
20240719,154500,85065680,8600,8600,8600,8600,0
|
|
20240719,154400,85065680,8600,8600,8600,8600,0
|
|
20240719,154300,85065680,8600,8600,8600,8600,0
|
|
20240719,154200,85065680,8600,8600,8600,8600,0
|
|
20240719,154100,85065680,8600,8600,8600,8600,0
|
|
20240719,154000,85065680,8600,8600,8600,8600,0
|
|
20240719,153900,85065680,8600,8600,8600,8600,0
|
|
20240719,153800,85065680,8600,8600,8600,8600,0
|
|
20240719,153700,85065680,8600,8600,8600,8600,1242
|
|
20240719,153600,85065680,8600,8600,8600,8600,0
|
|
20240719,153500,85065680,8600,8600,8600,8600,0
|
|
20240719,153400,85065680,8600,8600,8600,8600,0
|
|
20240719,153300,85065680,8600,8600,8600,8600,0
|
|
20240719,153200,85065680,8600,8600,8600,8600,0
|
|
20240719,153100,85065680,8600,8600,8600,8600,0
|
|
20240719,153000,85065680,8600,8600,8600,8600,1242
|
|
20240719,152900,74384480,8600,8600,8600,8600,0
|
|
20240719,152800,74384480,8600,8600,8600,8600,0
|
|
20240719,152700,74384480,8600,8600,8600,8600,0
|
|
20240719,152600,74384480,8600,8600,8600,8600,0
|
|
20240719,152500,74384480,8600,8600,8600,8600,0
|
|
20240719,152400,74384480,8600,8600,8600,8600,0
|
|
20240719,152300,74384480,8600,8600,8600,8600,0
|
|
20240719,152200,74384480,8600,8600,8600,8600,0
|
|
20240719,152100,74384480,8600,8600,8600,8600,0
|
|
20240719,152000,74384480,8600,8600,8600,8600,0
|
|
20240719,151900,74384480,8600,8580,8600,8580,16
|
|
20240719,151800,74247130,8590,8590,8590,8590,2
|
|
20240719,151700,74229950,8580,8580,8580,8580,86
|
|
20240719,151600,73492070,8590,8590,8590,8590,10
|
|
20240719,151500,73406170,8590,8590,8590,8590,0
|
|
20240719,151400,73406170,8590,8590,8590,8590,0
|
|
20240719,151300,73406170,8590,8590,8590,8590,3
|
|
20240719,151200,73380400,8580,8580,8580,8580,26
|
|
20240719,151100,73157320,8580,8580,8580,8580,0
|
|
20240719,151000,73157320,8580,8580,8580,8580,117
|
|
20240719,150900,72153460,8570,8570,8570,8570,10
|
|
20240719,150800,72067760,8580,8580,8580,8580,0
|
|
20240719,150700,72067760,8580,8580,8580,8580,0
|
|
20240719,150600,72067760,8580,8580,8580,8580,35
|
|
20240719,150500,71767460,8580,8580,8580,8580,4
|
|
20240719,150400,71733140,8580,8580,8580,8580,0
|
|
20240719,150300,71733140,8580,8580,8580,8580,0
|
|
20240719,150200,71733140,8580,8580,8580,8580,5
|
|
20240719,150100,71690240,8580,8580,8580,8580,10
|
|
20240719,150000,71604440,8580,8580,8580,8580,0
|
|
20240719,145900,71604440,8580,8580,8580,8580,0
|
|
20240719,145800,71604440,8580,8580,8580,8580,0
|
|
20240719,145700,71604440,8580,8580,8580,8580,0
|
|
20240719,145600,71604440,8580,8580,8580,8580,4
|
|
20240719,145500,71570120,8580,8580,8580,8580,0
|
|
20240719,145400,71570120,8580,8580,8580,8580,0
|
|
20240719,145300,71570120,8580,8580,8580,8580,2
|
|
20240719,145200,71552960,8570,8570,8570,8570,0
|
|
20240719,145100,71552960,8570,8570,8570,8570,0
|
|
20240719,145000,71552960,8570,8570,8570,8570,0
|
|
20240719,144900,71552960,8570,8570,8570,8570,18
|
|
20240719,144800,71398700,8580,8580,8580,8580,0
|
|
20240719,144700,71398700,8580,8580,8580,8580,0
|
|
20240719,144600,71398700,8580,8580,8580,8580,0
|
|
20240719,144500,71398700,8580,8580,8580,8580,0
|
|
20240719,144400,71398700,8580,8580,8580,8580,0
|
|
20240719,144300,71398700,8580,8580,8580,8580,0
|
|
20240719,144200,71398700,8580,8580,8580,8580,0
|
|
20240719,144100,71398700,8580,8580,8580,8580,0
|
|
20240719,144000,71398700,8580,8580,8580,8580,0
|
|
20240719,143900,71398700,8580,8570,8580,8560,34
|
|
20240719,143800,71107240,8570,8570,8570,8570,0
|
|
20240719,143700,71107240,8570,8570,8570,8570,0
|
|
20240719,143600,71107240,8570,8570,8570,8570,0
|
|
20240719,143500,71107240,8570,8570,8570,8570,0
|
|
20240719,143400,71107240,8570,8570,8570,8570,3
|
|
20240719,143300,71081530,8570,8570,8570,8570,30
|
|
20240719,143200,70824430,8580,8580,8580,8580,2
|
|
20240719,143100,70807270,8580,8560,8580,8560,2
|
|
20240719,143000,70790130,8580,8580,8580,8580,0
|
|
20240719,142900,70790130,8580,8580,8580,8580,0
|
|
20240719,142800,70790130,8580,8580,8580,8580,1
|
|
20240719,142700,70781550,8580,8570,8580,8570,513
|
|
20240719,142600,66380990,8580,8580,8580,8580,0
|
|
20240719,142500,66380990,8580,8580,8580,8580,0
|
|
20240719,142400,66380990,8580,8580,8580,8580,0
|
|
20240719,142300,66380990,8580,8580,8580,8580,0
|
|
20240719,142200,66380990,8580,8580,8580,8580,0
|
|
20240719,142100,66380990,8580,8580,8580,8580,0
|
|
20240719,142000,66380990,8580,8580,8580,8580,0
|
|
20240719,141900,66380990,8580,8580,8580,8580,0
|
|
20240719,141800,66380990,8580,8580,8580,8580,27
|
|
20240719,141700,66149330,8600,8600,8600,8600,0
|
|
20240719,141600,66149330,8600,8600,8600,8600,0
|
|
20240719,141500,66149330,8600,8600,8600,8600,0
|
|
20240719,141400,66149330,8600,8600,8600,8600,0
|
|
20240719,141300,66149330,8600,8590,8600,8590,27
|
|
20240719,141200,65917310,8590,8570,8590,8570,163
|
|
20240719,141100,64520360,8570,8570,8570,8560,609
|
|
20240719,141000,59305230,8580,8580,8580,8580,0
|
|
20240719,140900,59305230,8580,8580,8580,8580,0
|
|
20240719,140800,59305230,8580,8580,8580,8580,0
|
|
20240719,140700,59305230,8580,8580,8580,8580,0
|
|
20240719,140600,59305230,8580,8580,8580,8580,130
|
|
20240719,140500,58189830,8600,8600,8600,8600,0
|
|
20240719,140400,58189830,8600,8600,8600,8600,0
|
|
20240719,140300,58189830,8600,8600,8600,8600,0
|
|
20240719,140200,58189830,8600,8600,8600,8600,0
|
|
20240719,140100,58189830,8600,8600,8600,8600,0
|
|
20240719,140000,58189830,8600,8600,8600,8600,0
|
|
20240719,135900,58189830,8600,8600,8600,8600,0
|
|
20240719,135800,58189830,8600,8600,8600,8600,0
|
|
20240719,135700,58189830,8600,8600,8600,8600,0
|
|
20240719,135600,58189830,8600,8600,8600,8600,0
|
|
20240719,135500,58189830,8600,8600,8600,8600,0
|
|
20240719,135400,58189830,8600,8600,8600,8600,0
|
|
20240719,135300,58189830,8600,8600,8600,8600,0
|
|
20240719,135200,58189830,8600,8600,8600,8600,0
|
|
20240719,135100,58189830,8600,8590,8600,8590,95
|
|
20240719,135000,57373760,8580,8570,8580,8570,233
|
|
20240719,134900,55375860,8580,8580,8580,8580,0
|
|
20240719,134800,55375860,8580,8580,8580,8580,0
|
|
20240719,134700,55375860,8580,8580,8580,8580,0
|
|
20240719,134600,55375860,8580,8580,8580,8580,0
|
|
20240719,134500,55375860,8580,8580,8580,8580,1
|
|
20240719,134400,55367280,8580,8580,8580,8580,0
|
|
20240719,134300,55367280,8580,8580,8580,8580,0
|
|
20240719,134200,55367280,8580,8580,8580,8580,0
|
|
20240719,134100,55367280,8580,8580,8580,8580,0
|
|
20240719,134000,55367280,8580,8580,8580,8580,0
|
|
20240719,133900,55367280,8580,8580,8580,8580,0
|
|
20240719,133800,55367280,8580,8580,8580,8580,0
|
|
20240719,133700,55367280,8580,8580,8580,8580,0
|
|
20240719,133600,55367280,8580,8580,8580,8580,0
|
|
20240719,133500,55367280,8580,8580,8580,8580,0
|
|
20240719,133400,55367280,8580,8580,8580,8580,8
|
|
20240719,133300,55298640,8580,8580,8580,8580,0
|
|
20240719,133200,55298640,8580,8580,8580,8580,1
|
|
20240719,133100,55290060,8520,8550,8550,8520,776
|
|
20240719,133000,48669840,8580,8580,8580,8580,0
|
|
20240719,132900,48669840,8580,8580,8580,8580,0
|
|
20240719,132800,48669840,8580,8580,8580,8580,0
|
|
20240719,132700,48669840,8580,8580,8580,8580,0
|
|
20240719,132600,48669840,8580,8580,8580,8580,0
|
|
20240719,132500,48669840,8580,8580,8580,8580,0
|
|
20240719,132400,48669840,8580,8580,8580,8580,0
|
|
20240719,132300,48669840,8580,8580,8580,8580,1
|
|
20240719,132200,48661260,8550,8550,8550,8550,51
|
|
20240719,132100,48225210,8590,8590,8590,8590,0
|
|
20240719,132000,48225210,8590,8590,8590,8590,0
|
|
20240719,131900,48225210,8590,8590,8590,8590,0
|
|
20240719,131800,48225210,8590,8590,8590,8590,0
|
|
20240719,131700,48225210,8590,8590,8590,8590,0
|
|
20240719,131600,48225210,8590,8590,8590,8590,0
|
|
20240719,131500,48225210,8590,8590,8590,8590,0
|
|
20240719,131400,48225210,8590,8590,8590,8590,0
|
|
20240719,131300,48225210,8590,8570,8590,8570,113
|
|
20240719,131200,47255580,8590,8590,8590,8590,0
|
|
20240719,131100,47255580,8590,8590,8590,8590,0
|
|
20240719,131000,47255580,8590,8590,8590,8590,0
|
|
20240719,130900,47255580,8590,8590,8590,8590,0
|
|
20240719,130800,47255580,8590,8590,8590,8590,1
|
|
20240719,130700,47246990,8550,8550,8550,8550,0
|
|
20240719,130600,47246990,8550,8550,8550,8550,0
|
|
20240719,130500,47246990,8550,8550,8550,8550,0
|
|
20240719,130400,47246990,8550,8550,8550,8550,0
|
|
20240719,130300,47246990,8550,8550,8550,8550,0
|
|
20240719,130200,47246990,8550,8550,8550,8550,0
|
|
20240719,130100,47246990,8550,8550,8550,8550,0
|
|
20240719,130000,47246990,8550,8550,8550,8550,0
|
|
20240719,125900,47246990,8550,8550,8550,8550,10
|
|
20240719,125800,47161490,8580,8580,8580,8580,0
|
|
20240719,125700,47161490,8580,8580,8580,8580,0
|
|
20240719,125600,47161490,8580,8580,8580,8580,1
|
|
20240719,125500,47152910,8580,8580,8580,8580,0
|
|
20240719,125400,47152910,8580,8580,8580,8580,0
|
|
20240719,125300,47152910,8580,8580,8580,8580,1
|
|
20240719,125200,47144330,8590,8590,8590,8590,0
|
|
20240719,125100,47144330,8590,8590,8590,8590,0
|
|
20240719,125000,47144330,8590,8590,8590,8590,0
|
|
20240719,124900,47144330,8590,8590,8590,8590,0
|
|
20240719,124800,47144330,8590,8590,8590,8590,0
|
|
20240719,124700,47144330,8590,8590,8590,8590,0
|
|
20240719,124600,47144330,8590,8590,8590,8590,0
|
|
20240719,124500,47144330,8590,8590,8590,8590,0
|
|
20240719,124400,47144330,8590,8590,8590,8590,0
|
|
20240719,124300,47144330,8590,8590,8590,8590,1
|
|
20240719,124200,47135740,8540,8570,8570,8540,99
|
|
20240719,124100,46289370,8560,8560,8560,8560,0
|
|
20240719,124000,46289370,8560,8560,8560,8560,0
|
|
20240719,123900,46289370,8560,8560,8560,8560,0
|
|
20240719,123800,46289370,8560,8560,8560,8560,0
|
|
20240719,123700,46289370,8560,8560,8560,8560,0
|
|
20240719,123600,46289370,8560,8560,8560,8560,0
|
|
20240719,123500,46289370,8560,8560,8560,8560,0
|
|
20240719,123400,46289370,8560,8560,8560,8560,0
|
|
20240719,123300,46289370,8560,8560,8560,8560,0
|
|
20240719,123200,46289370,8560,8560,8560,8560,0
|
|
20240719,123100,46289370,8560,8560,8560,8560,80
|
|
20240719,123000,45604570,8560,8560,8560,8560,0
|
|
20240719,122900,45604570,8560,8560,8560,8560,0
|
|
20240719,122800,45604570,8560,8560,8560,8560,10
|
|
20240719,122700,45518970,8560,8560,8560,8560,0
|
|
20240719,122600,45518970,8560,8560,8560,8560,12
|
|
20240719,122500,45416250,8560,8560,8560,8560,32
|
|
20240719,122400,45142330,8590,8590,8590,8590,0
|
|
20240719,122300,45142330,8590,8590,8590,8590,0
|
|
20240719,122200,45142330,8590,8590,8590,8590,0
|
|
20240719,122100,45142330,8590,8590,8590,8590,0
|
|
20240719,122000,45142330,8590,8590,8590,8590,100
|
|
20240719,121900,44283330,8590,8590,8590,8590,0
|
|
20240719,121800,44283330,8590,8590,8590,8590,0
|
|
20240719,121700,44283330,8590,8590,8590,8590,0
|
|
20240719,121600,44283330,8590,8590,8590,8590,0
|
|
20240719,121500,44283330,8590,8590,8590,8590,0
|
|
20240719,121400,44283330,8590,8590,8590,8590,0
|
|
20240719,121300,44283330,8590,8590,8590,8590,0
|
|
20240719,121200,44283330,8590,8590,8590,8590,0
|
|
20240719,121100,44283330,8590,8590,8590,8590,0
|
|
20240719,121000,44283330,8590,8590,8590,8590,0
|
|
20240719,120900,44283330,8590,8590,8590,8590,3
|
|
20240719,120800,44257560,8570,8580,8580,8570,50
|
|
20240719,120700,43828740,8600,8600,8600,8600,0
|
|
20240719,120600,43828740,8600,8600,8600,8600,0
|
|
20240719,120500,43828740,8600,8600,8600,8600,0
|
|
20240719,120400,43828740,8600,8600,8600,8600,0
|
|
20240719,120300,43828740,8600,8600,8600,8600,0
|
|
20240719,120200,43828740,8600,8570,8600,8570,240
|
|
20240719,120100,41771120,8590,8590,8590,8590,62
|
|
20240719,120000,41238540,8590,8590,8590,8590,0
|
|
20240719,115900,41238540,8590,8590,8590,8590,0
|
|
20240719,115800,41238540,8590,8590,8590,8590,0
|
|
20240719,115700,41238540,8590,8590,8590,8590,0
|
|
20240719,115600,41238540,8590,8590,8590,8590,0
|
|
20240719,115500,41238540,8590,8590,8590,8590,0
|
|
20240719,115400,41238540,8590,8590,8590,8590,0
|
|
20240719,115300,41238540,8590,8590,8590,8590,0
|
|
20240719,115200,41238540,8590,8590,8590,8590,0
|
|
20240719,115100,41238540,8590,8590,8590,8590,0
|
|
20240719,115000,41238540,8590,8590,8590,8590,0
|
|
20240719,114900,41238540,8590,8590,8590,8590,0
|
|
20240719,114800,41238540,8590,8590,8590,8590,0
|
|
20240719,114700,41238540,8590,8590,8590,8590,0
|
|
20240719,114600,41238540,8590,8590,8590,8590,0
|
|
20240719,114500,41238540,8590,8590,8590,8590,0
|
|
20240719,114400,41238540,8590,8540,8590,8540,104
|
|
20240719,114300,40349350,8540,8540,8540,8540,95
|
|
20240719,114200,39538050,8560,8560,8560,8560,0
|
|
20240719,114100,39538050,8560,8560,8560,8560,0
|
|
20240719,114000,39538050,8560,8560,8560,8560,1
|
|
20240719,113900,39529490,8570,8580,8580,8570,3
|
|
20240719,113800,39503760,8580,8580,8580,8580,0
|
|
20240719,113700,39503760,8580,8580,8580,8580,0
|
|
20240719,113600,39503760,8580,8580,8580,8580,0
|
|
20240719,113500,39503760,8580,8580,8580,8580,0
|
|
20240719,113400,39503760,8580,8580,8580,8580,1
|
|
20240719,113300,39495180,8520,8550,8550,8520,915
|
|
20240719,113200,31689460,8550,8550,8550,8550,0
|
|
20240719,113100,31689460,8550,8550,8550,8550,0
|
|
20240719,113000,31689460,8550,8550,8550,8550,0
|
|
20240719,112900,31689460,8550,8550,8550,8550,0
|
|
20240719,112800,31689460,8550,8550,8550,8550,0
|
|
20240719,112700,31689460,8550,8550,8550,8550,0
|
|
20240719,112600,31689460,8550,8550,8550,8550,0
|
|
20240719,112500,31689460,8550,8550,8550,8550,0
|
|
20240719,112400,31689460,8550,8560,8560,8550,149
|
|
20240719,112300,30414210,8570,8570,8570,8570,20
|
|
20240719,112200,30242810,8580,8580,8580,8580,0
|
|
20240719,112100,30242810,8580,8580,8580,8580,0
|
|
20240719,112000,30242810,8580,8580,8580,8580,0
|
|
20240719,111900,30242810,8580,8580,8580,8580,10
|
|
20240719,111800,30157010,8580,8580,8580,8580,4
|
|
20240719,111700,30122690,8580,8580,8580,8580,15
|
|
20240719,111600,29993990,8580,8580,8580,8580,26
|
|
20240719,111500,29770910,8580,8580,8580,8580,0
|
|
20240719,111400,29770910,8580,8580,8580,8580,0
|
|
20240719,111300,29770910,8580,8580,8580,8580,0
|
|
20240719,111200,29770910,8580,8580,8580,8580,2
|
|
20240719,111100,29753750,8600,8600,8600,8600,0
|
|
20240719,111000,29753750,8600,8600,8600,8600,0
|
|
20240719,110900,29753750,8600,8600,8600,8600,0
|
|
20240719,110800,29753750,8600,8600,8600,8600,0
|
|
20240719,110700,29753750,8600,8600,8600,8600,0
|
|
20240719,110600,29753750,8600,8600,8600,8600,0
|
|
20240719,110500,29753750,8600,8580,8600,8580,144
|
|
20240719,110400,28518170,8580,8580,8580,8580,47
|
|
20240719,110300,28114910,8580,8580,8580,8580,0
|
|
20240719,110200,28114910,8580,8580,8580,8580,0
|
|
20240719,110100,28114910,8580,8580,8580,8580,0
|
|
20240719,110000,28114910,8580,8580,8580,8580,0
|
|
20240719,105900,28114910,8580,8580,8580,8580,0
|
|
20240719,105800,28114910,8580,8580,8580,8580,20
|
|
20240719,105700,27943310,8580,8580,8580,8580,20
|
|
20240719,105600,27771710,8600,8600,8600,8600,0
|
|
20240719,105500,27771710,8600,8600,8600,8600,0
|
|
20240719,105400,27771710,8600,8600,8600,8600,0
|
|
20240719,105300,27771710,8600,8600,8600,8600,0
|
|
20240719,105200,27771710,8600,8600,8600,8600,0
|
|
20240719,105100,27771710,8600,8600,8600,8600,0
|
|
20240719,105000,27771710,8600,8600,8600,8600,0
|
|
20240719,104900,27771710,8600,8600,8600,8600,0
|
|
20240719,104800,27771710,8600,8600,8600,8600,0
|
|
20240719,104700,27771710,8600,8600,8600,8600,0
|
|
20240719,104600,27771710,8600,8600,8600,8600,0
|
|
20240719,104500,27771710,8600,8600,8600,8600,0
|
|
20240719,104400,27771710,8600,8600,8600,8600,0
|
|
20240719,104300,27771710,8600,8600,8600,8600,0
|
|
20240719,104200,27771710,8600,8600,8600,8600,0
|
|
20240719,104100,27771710,8600,8600,8600,8600,39
|
|
20240719,104000,27436310,8590,8590,8590,8590,0
|
|
20240719,103900,27436310,8590,8590,8590,8590,5
|
|
20240719,103800,27393360,8610,8610,8610,8610,0
|
|
20240719,103700,27393360,8610,8610,8610,8610,0
|
|
20240719,103600,27393360,8610,8610,8610,8610,0
|
|
20240719,103500,27393360,8610,8610,8610,8610,0
|
|
20240719,103400,27393360,8610,8610,8610,8610,0
|
|
20240719,103300,27393360,8610,8610,8610,8610,0
|
|
20240719,103200,27393360,8610,8610,8610,8610,1
|
|
20240719,103100,27384750,8590,8590,8590,8590,0
|
|
20240719,103000,27384750,8590,8590,8590,8590,25
|
|
20240719,102900,27170000,8590,8590,8590,8590,0
|
|
20240719,102800,27170000,8590,8590,8590,8590,5
|
|
20240719,102700,27127050,8590,8590,8590,8590,0
|
|
20240719,102600,27127050,8590,8590,8590,8590,0
|
|
20240719,102500,27127050,8590,8590,8590,8590,0
|
|
20240719,102400,27127050,8590,8590,8590,8590,0
|
|
20240719,102300,27127050,8590,8590,8590,8590,0
|
|
20240719,102200,27127050,8590,8590,8590,8590,0
|
|
20240719,102100,27127050,8590,8590,8590,8590,0
|
|
20240719,102000,27127050,8590,8590,8590,8590,0
|
|
20240719,101900,27127050,8590,8590,8590,8590,0
|
|
20240719,101800,27127050,8590,8590,8590,8590,1
|
|
20240719,101700,27118460,8600,8600,8600,8600,1
|
|
20240719,101600,27109860,8610,8610,8610,8610,0
|
|
20240719,101500,27109860,8610,8610,8610,8610,0
|
|
20240719,101400,27109860,8610,8610,8610,8610,0
|
|
20240719,101300,27109860,8610,8610,8610,8610,0
|
|
20240719,101200,27109860,8610,8610,8610,8610,1
|
|
20240719,101100,27101250,8610,8610,8610,8610,0
|
|
20240719,101000,27101250,8610,8610,8610,8610,0
|
|
20240719,100900,27101250,8610,8610,8610,8610,0
|
|
20240719,100800,27101250,8610,8610,8610,8610,0
|
|
20240719,100700,27101250,8610,8610,8610,8610,0
|
|
20240719,100600,27101250,8610,8610,8610,8610,1
|
|
20240719,100500,27092640,8610,8610,8610,8610,4
|
|
20240719,100400,27058200,8610,8610,8610,8610,0
|
|
20240719,100300,27058200,8610,8610,8610,8610,0
|
|
20240719,100200,27058200,8610,8610,8610,8610,0
|
|
20240719,100100,27058200,8610,8610,8610,8610,6
|
|
20240719,100000,27006540,8610,8610,8610,8610,6
|
|
20240719,095900,26954880,8620,8610,8620,8610,7
|
|
20240719,095800,26894600,8610,8610,8610,8610,1
|
|
20240719,095700,26885990,8610,8610,8610,8610,8
|
|
20240719,095600,26817110,8620,8620,8620,8620,0
|
|
20240719,095500,26817110,8620,8620,8620,8620,0
|
|
20240719,095400,26817110,8620,8620,8620,8620,0
|
|
20240719,095300,26817110,8620,8620,8620,8620,0
|
|
20240719,095200,26817110,8620,8620,8620,8620,3
|
|
20240719,095100,26791250,8610,8610,8610,8610,4
|
|
20240719,095000,26756810,8610,8610,8610,8610,89
|
|
20240719,094900,25990520,8620,8620,8620,8620,0
|
|
20240719,094800,25990520,8620,8620,8620,8620,0
|
|
20240719,094700,25990520,8620,8620,8620,8620,0
|
|
20240719,094600,25990520,8620,8600,8620,8600,354
|
|
20240719,094500,22945620,8560,8560,8560,8560,0
|
|
20240719,094400,22945620,8560,8580,8580,8560,300
|
|
20240719,094300,20375740,8600,8600,8600,8600,0
|
|
20240719,094200,20375740,8600,8600,8600,8600,0
|
|
20240719,094100,20375740,8600,8600,8600,8600,0
|
|
20240719,094000,20375740,8600,8600,8600,8600,5
|
|
20240719,093900,20332740,8600,8600,8600,8600,0
|
|
20240719,093800,20332740,8600,8600,8600,8600,0
|
|
20240719,093700,20332740,8600,8600,8600,8600,0
|
|
20240719,093600,20332740,8600,8600,8600,8600,0
|
|
20240719,093500,20332740,8600,8580,8600,8580,38
|
|
20240719,093400,20006640,8580,8580,8580,8580,42
|
|
20240719,093300,19646280,8580,8580,8580,8580,1
|
|
20240719,093200,19637700,8580,8580,8580,8580,0
|
|
20240719,093100,19637700,8580,8560,8580,8560,604
|
|
20240719,093000,14466920,8560,8560,8560,8560,0
|
|
20240719,092900,14466920,8560,8560,8560,8560,0
|
|
20240719,092800,14466920,8560,8560,8560,8560,1
|
|
20240719,092700,14458360,8580,8580,8580,8580,0
|
|
20240719,092600,14458360,8580,8580,8580,8580,0
|
|
20240719,092500,14458360,8580,8580,8580,8580,0
|
|
20240719,092400,14458360,8580,8580,8580,8580,0
|
|
20240719,092300,14458360,8580,8580,8580,8580,57
|
|
20240719,092200,13969300,8580,8580,8580,8580,0
|
|
20240719,092100,13969300,8580,8580,8580,8580,5
|
|
20240719,092000,13926400,8580,8580,8580,8580,0
|
|
20240719,091900,13926400,8580,8580,8580,8580,0
|
|
20240719,091800,13926400,8580,8580,8580,8580,0
|
|
20240719,091700,13926400,8580,8580,8580,8580,0
|
|
20240719,091600,13926400,8580,8580,8580,8580,0
|
|
20240719,091500,13926400,8580,8580,8580,8580,0
|
|
20240719,091400,13926400,8580,8580,8580,8580,0
|
|
20240719,091300,13926400,8580,8580,8580,8580,0
|
|
20240719,091200,13926400,8580,8580,8580,8580,9
|
|
20240719,091100,13849180,8580,8570,8580,8570,20
|
|
20240719,091000,13677660,8570,8570,8570,8570,1
|
|
20240719,090900,13669090,8500,8500,8500,8500,0
|
|
20240719,090800,13669090,8500,8500,8500,8500,0
|
|
20240719,090700,13669090,8500,8500,8500,8500,0
|
|
20240719,090600,13669090,8500,8500,8500,8500,2
|
|
20240719,090500,13652090,8580,8580,8580,8580,0
|
|
20240719,090400,13652090,8580,8580,8580,8580,0
|
|
20240719,090300,13652090,8580,8550,8580,8490,570
|
|
20240719,090200,8804620,8520,8520,8520,8520,3
|
|
20240719,090100,8779060,8620,8620,8620,8620,0
|
|
20240719,090000,8779060,8620,8600,8620,8490,1026
|