627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192400,187871980,8160,8160,8160,8160,471
|
|
20240719,192300,187871980,8160,8160,8160,8160,0
|
|
20240719,192200,187871980,8160,8160,8160,8160,0
|
|
20240719,192100,187871980,8160,8160,8160,8160,0
|
|
20240719,192000,187871980,8160,8160,8160,8160,0
|
|
20240719,191900,187871980,8160,8160,8160,8160,0
|
|
20240719,191800,187871980,8160,8160,8160,8160,0
|
|
20240719,191700,187871980,8160,8160,8160,8160,0
|
|
20240719,191600,187871980,8160,8160,8160,8160,0
|
|
20240719,191500,187871980,8160,8160,8160,8160,0
|
|
20240719,191400,187871980,8160,8160,8160,8160,0
|
|
20240719,191300,187871980,8160,8160,8160,8160,0
|
|
20240719,191200,187871980,8160,8160,8160,8160,0
|
|
20240719,191100,187871980,8160,8160,8160,8160,0
|
|
20240719,191000,187871980,8160,8160,8160,8160,0
|
|
20240719,190900,187871980,8160,8160,8160,8160,0
|
|
20240719,190800,187871980,8160,8160,8160,8160,0
|
|
20240719,190700,187871980,8160,8160,8160,8160,0
|
|
20240719,190600,187871980,8160,8160,8160,8160,0
|
|
20240719,190500,187871980,8160,8160,8160,8160,0
|
|
20240719,190400,187871980,8160,8160,8160,8160,0
|
|
20240719,190300,187871980,8160,8160,8160,8160,0
|
|
20240719,190200,187871980,8160,8160,8160,8160,0
|
|
20240719,190100,187871980,8160,8160,8160,8160,0
|
|
20240719,190000,187871980,8160,8160,8160,8160,0
|
|
20240719,185900,187871980,8160,8160,8160,8160,0
|
|
20240719,185800,187871980,8160,8160,8160,8160,0
|
|
20240719,185700,187871980,8160,8160,8160,8160,0
|
|
20240719,185600,187871980,8160,8160,8160,8160,0
|
|
20240719,185500,187871980,8160,8160,8160,8160,0
|
|
20240719,185400,187871980,8160,8160,8160,8160,471
|
|
20240719,185300,187871980,8160,8160,8160,8160,0
|
|
20240719,185200,187871980,8160,8160,8160,8160,0
|
|
20240719,185100,187871980,8160,8160,8160,8160,0
|
|
20240719,185000,187871980,8160,8160,8160,8160,0
|
|
20240719,184900,187871980,8160,8160,8160,8160,0
|
|
20240719,184800,187871980,8160,8160,8160,8160,0
|
|
20240719,184700,187871980,8160,8160,8160,8160,0
|
|
20240719,184600,187871980,8160,8160,8160,8160,0
|
|
20240719,184500,187871980,8160,8160,8160,8160,0
|
|
20240719,184400,187871980,8160,8160,8160,8160,0
|
|
20240719,184300,187871980,8160,8160,8160,8160,0
|
|
20240719,184200,187871980,8160,8160,8160,8160,0
|
|
20240719,184100,187871980,8160,8160,8160,8160,0
|
|
20240719,184000,187871980,8160,8160,8160,8160,0
|
|
20240719,183900,187871980,8160,8160,8160,8160,0
|
|
20240719,183800,187871980,8160,8160,8160,8160,0
|
|
20240719,183700,187871980,8160,8160,8160,8160,0
|
|
20240719,183600,187871980,8160,8160,8160,8160,0
|
|
20240719,183500,187871980,8160,8160,8160,8160,0
|
|
20240719,183400,187871980,8160,8160,8160,8160,0
|
|
20240719,183300,187871980,8160,8160,8160,8160,0
|
|
20240719,183200,187871980,8160,8160,8160,8160,0
|
|
20240719,183100,187871980,8160,8160,8160,8160,0
|
|
20240719,183000,187871980,8160,8160,8160,8160,0
|
|
20240719,182900,187871980,8160,8160,8160,8160,0
|
|
20240719,182800,187871980,8160,8160,8160,8160,0
|
|
20240719,182700,187871980,8160,8160,8160,8160,0
|
|
20240719,182600,187871980,8160,8160,8160,8160,0
|
|
20240719,182500,187871980,8160,8160,8160,8160,0
|
|
20240719,182400,187871980,8160,8160,8160,8160,471
|
|
20240719,182300,187871980,8160,8160,8160,8160,0
|
|
20240719,182200,187871980,8160,8160,8160,8160,0
|
|
20240719,182100,187871980,8160,8160,8160,8160,0
|
|
20240719,182000,187871980,8160,8160,8160,8160,0
|
|
20240719,181900,187871980,8160,8160,8160,8160,0
|
|
20240719,181800,187871980,8160,8160,8160,8160,0
|
|
20240719,181700,187871980,8160,8160,8160,8160,0
|
|
20240719,181600,187871980,8160,8160,8160,8160,0
|
|
20240719,181500,187871980,8160,8160,8160,8160,0
|
|
20240719,181400,187871980,8160,8160,8160,8160,0
|
|
20240719,181300,187871980,8160,8160,8160,8160,0
|
|
20240719,181200,187871980,8160,8160,8160,8160,0
|
|
20240719,181100,187871980,8160,8160,8160,8160,0
|
|
20240719,181000,187871980,8160,8160,8160,8160,0
|
|
20240719,180900,187871980,8160,8160,8160,8160,0
|
|
20240719,180800,187871980,8160,8160,8160,8160,0
|
|
20240719,180700,187871980,8160,8160,8160,8160,0
|
|
20240719,180600,187871980,8160,8160,8160,8160,0
|
|
20240719,180500,187871980,8160,8160,8160,8160,0
|
|
20240719,180400,187871980,8160,8160,8160,8160,0
|
|
20240719,180300,187871980,8160,8160,8160,8160,0
|
|
20240719,180200,187871980,8160,8160,8160,8160,0
|
|
20240719,180100,187871980,8160,8160,8160,8160,0
|
|
20240719,180000,187871980,8160,8160,8160,8160,0
|
|
20240719,175900,187871980,8160,8160,8160,8160,0
|
|
20240719,175800,187871980,8160,8160,8160,8160,0
|
|
20240719,175700,187871980,8160,8160,8160,8160,0
|
|
20240719,175600,187871980,8160,8160,8160,8160,0
|
|
20240719,175500,187871980,8160,8160,8160,8160,0
|
|
20240719,175400,187871980,8160,8160,8160,8160,471
|
|
20240719,175300,187871980,8160,8160,8160,8160,0
|
|
20240719,175200,187871980,8160,8160,8160,8160,0
|
|
20240719,175100,187871980,8160,8160,8160,8160,0
|
|
20240719,175000,187871980,8160,8160,8160,8160,0
|
|
20240719,174900,187871980,8160,8160,8160,8160,0
|
|
20240719,174800,187871980,8160,8160,8160,8160,0
|
|
20240719,174700,187871980,8160,8160,8160,8160,0
|
|
20240719,174600,187871980,8160,8160,8160,8160,0
|
|
20240719,174500,187871980,8160,8160,8160,8160,0
|
|
20240719,174400,187871980,8160,8160,8160,8160,0
|
|
20240719,174300,187871980,8160,8160,8160,8160,0
|
|
20240719,174200,187871980,8160,8160,8160,8160,0
|
|
20240719,174100,187871980,8160,8160,8160,8160,0
|
|
20240719,174000,187871980,8160,8160,8160,8160,0
|
|
20240719,173900,187871980,8160,8160,8160,8160,0
|
|
20240719,173800,187871980,8160,8160,8160,8160,0
|
|
20240719,173700,187871980,8160,8160,8160,8160,0
|
|
20240719,173600,187871980,8160,8160,8160,8160,0
|
|
20240719,173500,187871980,8160,8160,8160,8160,0
|
|
20240719,173400,187871980,8160,8160,8160,8160,0
|
|
20240719,173300,187871980,8160,8160,8160,8160,0
|
|
20240719,173200,187871980,8160,8160,8160,8160,0
|
|
20240719,173100,187871980,8160,8160,8160,8160,0
|
|
20240719,173000,187871980,8160,8160,8160,8160,0
|
|
20240719,172900,187871980,8160,8160,8160,8160,0
|
|
20240719,172800,187871980,8160,8160,8160,8160,0
|
|
20240719,172700,187871980,8160,8160,8160,8160,0
|
|
20240719,172600,187871980,8160,8160,8160,8160,0
|
|
20240719,172500,187871980,8160,8160,8160,8160,0
|
|
20240719,172400,187871980,8160,8160,8160,8160,471
|
|
20240719,172300,187871980,8160,8160,8160,8160,0
|
|
20240719,172200,187871980,8160,8160,8160,8160,0
|
|
20240719,172100,187871980,8160,8160,8160,8160,0
|
|
20240719,172000,187871980,8160,8160,8160,8160,0
|
|
20240719,171900,187871980,8160,8160,8160,8160,0
|
|
20240719,171800,187871980,8160,8160,8160,8160,0
|
|
20240719,171700,187871980,8160,8160,8160,8160,0
|
|
20240719,171600,187871980,8160,8160,8160,8160,0
|
|
20240719,171500,187871980,8160,8160,8160,8160,0
|
|
20240719,171400,187871980,8160,8160,8160,8160,0
|
|
20240719,171300,187871980,8160,8160,8160,8160,0
|
|
20240719,171200,187871980,8160,8160,8160,8160,0
|
|
20240719,171100,187871980,8160,8160,8160,8160,0
|
|
20240719,171000,187871980,8160,8160,8160,8160,0
|
|
20240719,170900,187871980,8160,8160,8160,8160,0
|
|
20240719,170800,187871980,8160,8160,8160,8160,0
|
|
20240719,170700,187871980,8160,8160,8160,8160,0
|
|
20240719,170600,187871980,8160,8160,8160,8160,0
|
|
20240719,170500,187871980,8160,8160,8160,8160,0
|
|
20240719,170400,187871980,8160,8160,8160,8160,0
|
|
20240719,170300,187871980,8160,8160,8160,8160,0
|
|
20240719,170200,187871980,8160,8160,8160,8160,0
|
|
20240719,170100,187871980,8160,8160,8160,8160,0
|
|
20240719,170000,187871980,8160,8160,8160,8160,0
|
|
20240719,165900,187871980,8160,8160,8160,8160,0
|
|
20240719,165800,187871980,8160,8160,8160,8160,0
|
|
20240719,165700,187871980,8160,8160,8160,8160,0
|
|
20240719,165600,187871980,8160,8160,8160,8160,0
|
|
20240719,165500,187871980,8160,8160,8160,8160,0
|
|
20240719,165400,187871980,8160,8160,8160,8160,471
|
|
20240719,165300,187871980,8160,8160,8160,8160,0
|
|
20240719,165200,187871980,8160,8160,8160,8160,0
|
|
20240719,165100,187871980,8160,8160,8160,8160,0
|
|
20240719,165000,187871980,8160,8160,8160,8160,0
|
|
20240719,164900,187871980,8160,8160,8160,8160,0
|
|
20240719,164800,187871980,8160,8160,8160,8160,0
|
|
20240719,164700,187871980,8160,8160,8160,8160,0
|
|
20240719,164600,187871980,8160,8160,8160,8160,0
|
|
20240719,164500,187871980,8160,8160,8160,8160,0
|
|
20240719,164400,187871980,8160,8160,8160,8160,0
|
|
20240719,164300,187871980,8160,8160,8160,8160,0
|
|
20240719,164200,187871980,8160,8160,8160,8160,0
|
|
20240719,164100,187871980,8160,8160,8160,8160,0
|
|
20240719,164000,187871980,8160,8160,8160,8160,0
|
|
20240719,163900,187871980,8160,8160,8160,8160,0
|
|
20240719,163800,187871980,8160,8160,8160,8160,0
|
|
20240719,163700,187871980,8160,8160,8160,8160,0
|
|
20240719,163600,187871980,8160,8160,8160,8160,0
|
|
20240719,163500,187871980,8160,8160,8160,8160,0
|
|
20240719,163400,187871980,8160,8160,8160,8160,0
|
|
20240719,163300,187871980,8160,8160,8160,8160,0
|
|
20240719,163200,187871980,8160,8160,8160,8160,0
|
|
20240719,163100,187871980,8160,8160,8160,8160,0
|
|
20240719,163000,187871980,8160,8160,8160,8160,0
|
|
20240719,162900,187871980,8160,8160,8160,8160,0
|
|
20240719,162800,187871980,8160,8160,8160,8160,0
|
|
20240719,162700,187871980,8160,8160,8160,8160,0
|
|
20240719,162600,187871980,8160,8160,8160,8160,0
|
|
20240719,162500,187871980,8160,8160,8160,8160,0
|
|
20240719,162400,187871980,8160,8160,8160,8160,471
|
|
20240719,162300,187871980,8160,8160,8160,8160,0
|
|
20240719,162200,187871980,8160,8160,8160,8160,0
|
|
20240719,162100,187871980,8160,8160,8160,8160,0
|
|
20240719,162000,187871980,8160,8160,8160,8160,0
|
|
20240719,161900,187871980,8160,8160,8160,8160,0
|
|
20240719,161800,187871980,8160,8160,8160,8160,0
|
|
20240719,161700,187871980,8160,8160,8160,8160,0
|
|
20240719,161600,187871980,8160,8160,8160,8160,0
|
|
20240719,161500,187871980,8160,8160,8160,8160,0
|
|
20240719,161400,187871980,8160,8160,8160,8160,0
|
|
20240719,161300,187871980,8160,8160,8160,8160,0
|
|
20240719,161200,187871980,8160,8160,8160,8160,0
|
|
20240719,161100,187871980,8160,8160,8160,8160,0
|
|
20240719,161000,187871980,8160,8160,8160,8160,0
|
|
20240719,160900,187871980,8160,8160,8160,8160,0
|
|
20240719,160800,187871980,8160,8160,8160,8160,0
|
|
20240719,160700,187871980,8160,8160,8160,8160,0
|
|
20240719,160600,187871980,8160,8160,8160,8160,0
|
|
20240719,160500,187871980,8160,8160,8160,8160,0
|
|
20240719,160400,187871980,8160,8160,8160,8160,0
|
|
20240719,160300,187871980,8160,8160,8160,8160,0
|
|
20240719,160200,187871980,8160,8160,8160,8160,0
|
|
20240719,160100,187871980,8160,8160,8160,8160,0
|
|
20240719,160000,187871980,8160,8160,8160,8160,0
|
|
20240719,155900,187871980,8160,8160,8160,8160,0
|
|
20240719,155800,187871980,8160,8160,8160,8160,0
|
|
20240719,155700,187871980,8160,8160,8160,8160,0
|
|
20240719,155600,187871980,8160,8160,8160,8160,0
|
|
20240719,155500,187871980,8160,8160,8160,8160,0
|
|
20240719,155400,187871980,8160,8160,8160,8160,471
|
|
20240719,155300,187871980,8160,8160,8160,8160,0
|
|
20240719,155200,187871980,8160,8160,8160,8160,0
|
|
20240719,155100,187871980,8160,8160,8160,8160,0
|
|
20240719,155000,187871980,8160,8160,8160,8160,0
|
|
20240719,154900,187871980,8160,8160,8160,8160,0
|
|
20240719,154800,187871980,8160,8160,8160,8160,0
|
|
20240719,154700,187871980,8160,8160,8160,8160,0
|
|
20240719,154600,187871980,8160,8160,8160,8160,0
|
|
20240719,154500,187871980,8160,8160,8160,8160,0
|
|
20240719,154400,187871980,8160,8160,8160,8160,0
|
|
20240719,154300,187871980,8160,8160,8160,8160,0
|
|
20240719,154200,187871980,8160,8160,8160,8160,0
|
|
20240719,154100,187871980,8160,8160,8160,8160,0
|
|
20240719,154000,187871980,8160,8160,8160,8160,0
|
|
20240719,153900,187871980,8160,8160,8160,8160,0
|
|
20240719,153800,187871980,8160,8160,8160,8160,0
|
|
20240719,153700,187871980,8160,8160,8160,8160,0
|
|
20240719,153600,187871980,8160,8160,8160,8160,0
|
|
20240719,153500,187871980,8160,8160,8160,8160,0
|
|
20240719,153400,187871980,8160,8160,8160,8160,0
|
|
20240719,153300,187871980,8160,8160,8160,8160,0
|
|
20240719,153200,187871980,8160,8160,8160,8160,0
|
|
20240719,153100,187871980,8160,8160,8160,8160,0
|
|
20240719,153000,187871980,8160,8160,8160,8160,471
|
|
20240719,152900,184028620,8150,8150,8150,8150,0
|
|
20240719,152800,184028620,8150,8150,8150,8150,0
|
|
20240719,152700,184028620,8150,8150,8150,8150,0
|
|
20240719,152600,184028620,8150,8150,8150,8150,0
|
|
20240719,152500,184028620,8150,8150,8150,8150,0
|
|
20240719,152400,184028620,8150,8150,8150,8150,0
|
|
20240719,152300,184028620,8150,8150,8150,8150,0
|
|
20240719,152200,184028620,8150,8150,8150,8150,0
|
|
20240719,152100,184028620,8150,8150,8150,8150,0
|
|
20240719,152000,184028620,8150,8150,8150,8150,0
|
|
20240719,151900,184028620,8150,8170,8200,8150,1703
|
|
20240719,151800,170098920,8150,8170,8170,8150,34
|
|
20240719,151700,169821760,8170,8180,8180,8170,8
|
|
20240719,151600,169756330,8180,8180,8180,8180,5
|
|
20240719,151500,169715430,8170,8180,8180,8160,38
|
|
20240719,151400,169405310,8180,8180,8180,8180,5
|
|
20240719,151300,169364410,8180,8180,8180,8180,6
|
|
20240719,151200,169315330,8180,8180,8180,8180,4
|
|
20240719,151100,169282610,8180,8180,8180,8180,5
|
|
20240719,151000,169241710,8180,8180,8180,8180,5
|
|
20240719,150900,169200810,8180,8180,8180,8180,4
|
|
20240719,150800,169168090,8180,8180,8180,8180,4
|
|
20240719,150700,169135370,8180,8170,8180,8160,154
|
|
20240719,150600,167877020,8170,8170,8170,8170,8
|
|
20240719,150500,167811660,8170,8170,8170,8170,29
|
|
20240719,150400,167574730,8170,8170,8170,8170,4
|
|
20240719,150300,167542050,8170,8170,8170,8170,0
|
|
20240719,150200,167542050,8170,8170,8170,8170,100
|
|
20240719,150100,166725050,8160,8170,8170,8160,12
|
|
20240719,150000,166627020,8160,8160,8160,8160,0
|
|
20240719,145900,166627020,8160,8160,8160,8160,1
|
|
20240719,145800,166618860,8160,8160,8160,8160,0
|
|
20240719,145700,166618860,8160,8150,8160,8150,5
|
|
20240719,145600,166578090,8150,8150,8150,8150,4
|
|
20240719,145500,166545490,8140,8160,8160,8140,2
|
|
20240719,145400,166529190,8140,8140,8140,8140,35
|
|
20240719,145300,166244290,8150,8170,8190,8150,443
|
|
20240719,145200,162620790,8140,8150,8180,8140,359
|
|
20240719,145100,159690600,8150,8140,8150,8140,2
|
|
20240719,145000,159674310,8140,8140,8140,8140,1
|
|
20240719,144900,159666170,8140,8140,8140,8140,4
|
|
20240719,144800,159633610,8140,8140,8140,8140,1
|
|
20240719,144700,159625470,8140,8170,8170,8140,5
|
|
20240719,144600,159584740,8130,8130,8130,8130,0
|
|
20240719,144500,159584740,8130,8130,8130,8130,0
|
|
20240719,144400,159584740,8130,8160,8170,8130,310
|
|
20240719,144300,157053920,8160,8160,8160,8160,1
|
|
20240719,144200,157045760,8140,8140,8140,8140,0
|
|
20240719,144100,157045760,8140,8140,8140,8140,50
|
|
20240719,144000,156638760,8140,8140,8180,8140,440
|
|
20240719,143900,153054830,8140,8140,8140,8140,0
|
|
20240719,143800,153054830,8140,8140,8140,8140,1
|
|
20240719,143700,153046690,8140,8140,8140,8140,0
|
|
20240719,143600,153046690,8140,8140,8140,8140,0
|
|
20240719,143500,153046690,8140,8140,8140,8140,1
|
|
20240719,143400,153038550,8140,8140,8140,8140,1
|
|
20240719,143300,153030410,8140,8140,8140,8140,3
|
|
20240719,143200,153005990,8130,8130,8130,8130,1
|
|
20240719,143100,152997860,8130,8130,8130,8130,0
|
|
20240719,143000,152997860,8130,8140,8140,8130,3
|
|
20240719,142900,152973460,8130,8130,8130,8130,6
|
|
20240719,142800,152924680,8130,8130,8130,8130,0
|
|
20240719,142700,152924680,8130,8130,8130,8130,2
|
|
20240719,142600,152908420,8140,8140,8140,8130,5
|
|
20240719,142500,152867750,8130,8130,8130,8130,3
|
|
20240719,142400,152843360,8130,8130,8130,8130,20
|
|
20240719,142300,152680760,8130,8130,8130,8130,7
|
|
20240719,142200,152623850,8140,8140,8140,8140,0
|
|
20240719,142100,152623850,8140,8130,8140,8130,63
|
|
20240719,142000,152111650,8130,8150,8150,8130,416
|
|
20240719,141900,148724560,8150,8140,8190,8140,657
|
|
20240719,141800,143352030,8140,8140,8140,8140,0
|
|
20240719,141700,143352030,8140,8140,8140,8140,1
|
|
20240719,141600,143343890,8140,8140,8140,8140,0
|
|
20240719,141500,143343890,8140,8140,8140,8140,0
|
|
20240719,141400,143343890,8140,8140,8140,8140,0
|
|
20240719,141300,143343890,8140,8130,8140,8130,2
|
|
20240719,141200,143327620,8140,8140,8140,8140,7
|
|
20240719,141100,143270640,8130,8130,8130,8130,2
|
|
20240719,141000,143254380,8130,8120,8130,8120,43
|
|
20240719,140900,142904800,8120,8120,8120,8120,53
|
|
20240719,140800,142474440,8140,8140,8140,8140,0
|
|
20240719,140700,142474440,8140,8130,8140,8120,10
|
|
20240719,140600,142393170,8120,8120,8120,8120,0
|
|
20240719,140500,142393170,8120,8120,8120,8120,2
|
|
20240719,140400,142376930,8120,8120,8120,8120,1
|
|
20240719,140300,142368810,8120,8120,8120,8120,29
|
|
20240719,140200,142133330,8120,8130,8130,8120,603
|
|
20240719,140100,137235560,8130,8130,8130,8130,0
|
|
20240719,140000,137235560,8130,8130,8130,8130,1
|
|
20240719,135900,137227430,8130,8130,8130,8130,0
|
|
20240719,135800,137227430,8130,8130,8130,8130,2
|
|
20240719,135700,137211170,8130,8130,8130,8130,1
|
|
20240719,135600,137203040,8130,8130,8130,8130,0
|
|
20240719,135500,137203040,8130,8130,8130,8130,2
|
|
20240719,135400,137186780,8130,8130,8130,8130,1
|
|
20240719,135300,137178650,8130,8130,8130,8130,7
|
|
20240719,135200,137121740,8140,8140,8140,8140,2
|
|
20240719,135100,137105460,8140,8140,8140,8140,0
|
|
20240719,135000,137105460,8140,8150,8180,8130,213
|
|
20240719,134900,135365210,8130,8130,8130,8130,1
|
|
20240719,134800,135357080,8130,8130,8140,8130,69
|
|
20240719,134700,134795460,8130,8130,8130,8130,2
|
|
20240719,134600,134779200,8130,8130,8130,8130,2
|
|
20240719,134500,134762940,8130,8130,8130,8130,0
|
|
20240719,134400,134762940,8130,8130,8130,8130,2
|
|
20240719,134300,134746680,8130,8130,8130,8130,0
|
|
20240719,134200,134746680,8130,8130,8130,8130,1
|
|
20240719,134100,134738550,8130,8130,8130,8130,109
|
|
20240719,134000,133852380,8130,8130,8130,8130,0
|
|
20240719,133900,133852380,8130,8130,8130,8130,1
|
|
20240719,133800,133844250,8130,8130,8130,8130,2
|
|
20240719,133700,133827990,8130,8130,8130,8130,0
|
|
20240719,133600,133827990,8130,8130,8130,8130,1
|
|
20240719,133500,133819860,8130,8130,8130,8130,0
|
|
20240719,133400,133819860,8130,8130,8130,8130,2
|
|
20240719,133300,133803600,8130,8150,8150,8130,117
|
|
20240719,133200,132851910,8140,8130,8200,8130,1312
|
|
20240719,133100,122126470,8120,8120,8120,8120,2
|
|
20240719,133000,122110230,8120,8120,8120,8120,1
|
|
20240719,132900,122102110,8120,8120,8120,8120,0
|
|
20240719,132800,122102110,8120,8120,8120,8120,2
|
|
20240719,132700,122085870,8120,8120,8120,8120,0
|
|
20240719,132600,122085870,8120,8120,8120,8120,1
|
|
20240719,132500,122077750,8120,8120,8120,8120,2
|
|
20240719,132400,122061510,8120,8120,8120,8120,0
|
|
20240719,132300,122061510,8120,8120,8120,8120,1
|
|
20240719,132200,122053390,8120,8120,8120,8120,114
|
|
20240719,132100,121127710,8120,8120,8120,8120,0
|
|
20240719,132000,121127710,8120,8120,8120,8120,2
|
|
20240719,131900,121111470,8120,8130,8130,8120,9
|
|
20240719,131800,121038320,8120,8120,8120,8120,176
|
|
20240719,131700,119609200,8120,8120,8120,8120,1
|
|
20240719,131600,119601080,8120,8130,8130,8120,1285
|
|
20240719,131500,109164240,8130,8130,8130,8130,18
|
|
20240719,131400,109017900,8130,8130,8130,8130,18
|
|
20240719,131300,108871560,8130,8130,8130,8130,0
|
|
20240719,131200,108871560,8130,8130,8130,8130,2
|
|
20240719,131100,108855300,8130,8130,8130,8130,0
|
|
20240719,131000,108855300,8130,8130,8130,8130,3
|
|
20240719,130900,108830910,8130,8130,8130,8130,214
|
|
20240719,130800,107091090,8130,8140,8140,8130,601
|
|
20240719,130700,102199270,8140,8140,8140,8140,1
|
|
20240719,130600,102191130,8140,8140,8140,8140,0
|
|
20240719,130500,102191130,8140,8140,8140,8140,2
|
|
20240719,130400,102174850,8140,8140,8140,8140,1
|
|
20240719,130300,102166710,8140,8140,8140,8140,0
|
|
20240719,130200,102166710,8140,8140,8140,8140,2
|
|
20240719,130100,102150430,8140,8140,8140,8140,3
|
|
20240719,130000,102126010,8140,8140,8140,8140,0
|
|
20240719,125900,102126010,8140,8140,8140,8140,3
|
|
20240719,125800,102101590,8140,8140,8140,8140,0
|
|
20240719,125700,102101590,8140,8140,8140,8140,1
|
|
20240719,125600,102093450,8140,8140,8140,8140,100
|
|
20240719,125500,101279450,8150,8150,8150,8150,0
|
|
20240719,125400,101279450,8150,8150,8150,8150,2
|
|
20240719,125300,101263150,8150,8150,8150,8150,96
|
|
20240719,125200,100480750,8150,8150,8150,8150,5
|
|
20240719,125100,100440000,8140,8140,8140,8140,1
|
|
20240719,125000,100431860,8140,8140,8140,8140,0
|
|
20240719,124900,100431860,8140,8140,8140,8140,3
|
|
20240719,124800,100407440,8140,8140,8140,8140,3
|
|
20240719,124700,100383020,8140,8140,8140,8140,0
|
|
20240719,124600,100383020,8140,8140,8140,8140,3
|
|
20240719,124500,100358600,8140,8140,8140,8140,1
|
|
20240719,124400,100350460,8150,8150,8150,8150,0
|
|
20240719,124300,100350460,8150,8150,8150,8150,2
|
|
20240719,124200,100334160,8150,8150,8150,8150,0
|
|
20240719,124100,100334160,8150,8150,8150,8150,1
|
|
20240719,124000,100326010,8140,8140,8140,8140,22
|
|
20240719,123900,100146930,8150,8150,8150,8150,0
|
|
20240719,123800,100146930,8150,8150,8150,8150,163
|
|
20240719,123700,98818480,8140,8140,8140,8140,2
|
|
20240719,123600,98802200,8140,8130,8140,8130,6
|
|
20240719,123500,98753400,8130,8130,8130,8130,1
|
|
20240719,123400,98745270,8130,8130,8130,8130,0
|
|
20240719,123300,98745270,8130,8130,8130,8130,3
|
|
20240719,123200,98720880,8130,8130,8130,8130,2
|
|
20240719,123100,98704620,8130,8130,8130,8130,0
|
|
20240719,123000,98704620,8130,8140,8140,8130,372
|
|
20240719,122900,95679740,8140,8140,8140,8140,36
|
|
20240719,122800,95386700,8150,8150,8150,8150,3
|
|
20240719,122700,95362250,8150,8150,8150,8150,0
|
|
20240719,122600,95362250,8150,8150,8150,8150,1
|
|
20240719,122500,95354100,8140,8140,8140,8140,2
|
|
20240719,122400,95337820,8140,8140,8140,8140,2
|
|
20240719,122300,95321540,8140,8140,8140,8140,1
|
|
20240719,122200,95313400,8140,8140,8140,8140,4
|
|
20240719,122100,95280840,8140,8130,8140,8130,8
|
|
20240719,122000,95215750,8130,8130,8130,8130,0
|
|
20240719,121900,95215750,8130,8130,8130,8130,1
|
|
20240719,121800,95207620,8140,8140,8140,8140,0
|
|
20240719,121700,95207620,8140,8140,8140,8140,0
|
|
20240719,121600,95207620,8140,8140,8140,8140,0
|
|
20240719,121500,95207620,8140,8140,8140,8140,0
|
|
20240719,121400,95207620,8140,8140,8140,8140,0
|
|
20240719,121300,95207620,8140,8130,8140,8130,11
|
|
20240719,121200,95118090,8130,8130,8130,8130,2
|
|
20240719,121100,95101830,8130,8130,8130,8130,1
|
|
20240719,121000,95093700,8130,8130,8130,8130,1
|
|
20240719,120900,95085570,8130,8130,8130,8130,2
|
|
20240719,120800,95069310,8130,8130,8130,8130,201
|
|
20240719,120700,93435180,8130,8130,8130,8130,1
|
|
20240719,120600,93427050,8130,8130,8130,8130,4
|
|
20240719,120500,93394530,8130,8130,8130,8130,0
|
|
20240719,120400,93394530,8130,8130,8130,8130,1
|
|
20240719,120300,93386400,8130,8130,8130,8130,3
|
|
20240719,120200,93362010,8130,8130,8130,8130,4
|
|
20240719,120100,93329490,8140,8140,8140,8140,5
|
|
20240719,120000,93288790,8130,8130,8130,8130,2
|
|
20240719,115900,93272530,8130,8130,8130,8130,2
|
|
20240719,115800,93256270,8130,8130,8130,8130,1
|
|
20240719,115700,93248140,8130,8130,8130,8130,0
|
|
20240719,115600,93248140,8130,8130,8130,8130,3
|
|
20240719,115500,93223750,8130,8130,8130,8130,2
|
|
20240719,115400,93207490,8130,8130,8130,8130,2
|
|
20240719,115300,93191230,8130,8130,8130,8130,10
|
|
20240719,115200,93109930,8130,8130,8130,8130,1
|
|
20240719,115100,93101800,8130,8130,8130,8130,0
|
|
20240719,115000,93101800,8130,8130,8130,8130,2
|
|
20240719,114900,93085540,8120,8120,8120,8120,0
|
|
20240719,114800,93085540,8120,8120,8120,8120,0
|
|
20240719,114700,93085540,8120,8120,8120,8120,0
|
|
20240719,114600,93085540,8120,8120,8120,8120,0
|
|
20240719,114500,93085540,8120,8120,8120,8120,0
|
|
20240719,114400,93085540,8120,8120,8120,8120,0
|
|
20240719,114300,93085540,8120,8120,8120,8120,0
|
|
20240719,114200,93085540,8120,8120,8120,8120,0
|
|
20240719,114100,93085540,8120,8120,8120,8120,0
|
|
20240719,114000,93085540,8120,8120,8120,8120,0
|
|
20240719,113900,93085540,8120,8120,8120,8120,0
|
|
20240719,113800,93085540,8120,8120,8120,8120,0
|
|
20240719,113700,93085540,8120,8120,8120,8120,2
|
|
20240719,113600,93069300,8120,8120,8120,8120,27
|
|
20240719,113500,92850060,8120,8130,8130,8120,26
|
|
20240719,113400,92638910,8130,8130,8130,8120,208
|
|
20240719,113300,90949810,8130,8130,8130,8130,0
|
|
20240719,113200,90949810,8130,8130,8130,8130,0
|
|
20240719,113100,90949810,8130,8130,8130,8130,0
|
|
20240719,113000,90949810,8130,8130,8130,8130,0
|
|
20240719,112900,90949810,8130,8130,8130,8130,2
|
|
20240719,112800,90933550,8140,8140,8140,8140,0
|
|
20240719,112700,90933550,8140,8140,8140,8140,0
|
|
20240719,112600,90933550,8140,8140,8140,8140,0
|
|
20240719,112500,90933550,8140,8130,8140,8130,3
|
|
20240719,112400,90909150,8130,8130,8130,8130,2
|
|
20240719,112300,90892890,8130,8130,8130,8130,0
|
|
20240719,112200,90892890,8130,8130,8130,8130,0
|
|
20240719,112100,90892890,8130,8130,8130,8130,43
|
|
20240719,112000,90543300,8130,8130,8130,8130,0
|
|
20240719,111900,90543300,8130,8130,8140,8130,8
|
|
20240719,111800,90478200,8130,8130,8130,8130,7
|
|
20240719,111700,90421290,8140,8140,8140,8140,0
|
|
20240719,111600,90421290,8140,8140,8140,8140,9
|
|
20240719,111500,90348030,8140,8140,8140,8140,0
|
|
20240719,111400,90348030,8140,8140,8140,8140,0
|
|
20240719,111300,90348030,8140,8140,8140,8140,1
|
|
20240719,111200,90339890,8130,8130,8130,8130,0
|
|
20240719,111100,90339890,8130,8130,8130,8130,0
|
|
20240719,111000,90339890,8130,8130,8130,8130,0
|
|
20240719,110900,90339890,8130,8130,8130,8130,0
|
|
20240719,110800,90339890,8130,8130,8130,8130,0
|
|
20240719,110700,90339890,8130,8130,8130,8130,0
|
|
20240719,110600,90339890,8130,8130,8130,8130,0
|
|
20240719,110500,90339890,8130,8130,8130,8130,0
|
|
20240719,110400,90339890,8130,8130,8130,8130,0
|
|
20240719,110300,90339890,8130,8130,8130,8130,0
|
|
20240719,110200,90339890,8130,8130,8130,8130,0
|
|
20240719,110100,90339890,8130,8140,8140,8130,10
|
|
20240719,110000,90258580,8130,8130,8130,8130,0
|
|
20240719,105900,90258580,8130,8130,8130,8130,6
|
|
20240719,105800,90209800,8130,8130,8130,8130,2
|
|
20240719,105700,90193540,8140,8140,8140,8140,0
|
|
20240719,105600,90193540,8140,8140,8140,8140,0
|
|
20240719,105500,90193540,8140,8140,8140,8140,8
|
|
20240719,105400,90128420,8180,8180,8180,8140,105
|
|
20240719,105300,89269680,8130,8150,8180,8130,108
|
|
20240719,105200,88387880,8130,8140,8140,8130,117
|
|
20240719,105100,87436560,8140,8140,8140,8140,29
|
|
20240719,105000,87200500,8180,8120,8180,8120,221
|
|
20240719,104900,85397690,8120,8160,8160,8120,153
|
|
20240719,104800,84154410,8140,8140,8140,8140,22
|
|
20240719,104700,83975330,8140,8140,8140,8140,0
|
|
20240719,104600,83975330,8140,8140,8140,8140,0
|
|
20240719,104500,83975330,8140,8160,8170,8140,323
|
|
20240719,104400,81336810,8160,8140,8160,8140,200
|
|
20240719,104300,79707580,8120,8140,8140,8120,316
|
|
20240719,104200,77139460,8130,8140,8140,8130,223
|
|
20240719,104100,75324470,8130,8130,8130,8130,0
|
|
20240719,104000,75324470,8130,8160,8200,8120,1346
|
|
20240719,103900,64343090,8170,8170,8170,8170,0
|
|
20240719,103800,64343090,8170,8130,8170,8120,226
|
|
20240719,103700,62500600,8120,8120,8150,8120,293
|
|
20240719,103600,60115480,8130,8130,8130,8130,0
|
|
20240719,103500,60115480,8130,8140,8140,8130,1839
|
|
20240719,103400,45153350,8140,8140,8140,8140,0
|
|
20240719,103300,45153350,8140,8150,8150,8140,87
|
|
20240719,103200,44445110,8150,8150,8150,8150,580
|
|
20240719,103100,39718110,8150,8150,8150,8150,0
|
|
20240719,103000,39718110,8150,8150,8150,8150,0
|
|
20240719,102900,39718110,8150,8150,8150,8150,0
|
|
20240719,102800,39718110,8150,8150,8150,8150,0
|
|
20240719,102700,39718110,8150,8150,8150,8150,0
|
|
20240719,102600,39718110,8150,8150,8150,8150,216
|
|
20240719,102500,37957710,8140,8140,8140,8140,49
|
|
20240719,102400,37558850,8140,8150,8150,8140,202
|
|
20240719,102300,35913570,8140,8140,8140,8140,0
|
|
20240719,102200,35913570,8140,8140,8140,8140,2
|
|
20240719,102100,35897290,8140,8140,8140,8140,0
|
|
20240719,102000,35897290,8140,8140,8140,8140,2
|
|
20240719,101900,35881010,8150,8150,8150,8150,0
|
|
20240719,101800,35881010,8150,8150,8150,8150,0
|
|
20240719,101700,35881010,8150,8150,8150,8150,0
|
|
20240719,101600,35881010,8150,8150,8150,8150,0
|
|
20240719,101500,35881010,8150,8150,8150,8150,2
|
|
20240719,101400,35864710,8140,8140,8140,8140,0
|
|
20240719,101300,35864710,8140,8140,8140,8140,0
|
|
20240719,101200,35864710,8140,8150,8150,8140,4
|
|
20240719,101100,35832130,8180,8150,8180,8150,6
|
|
20240719,101000,35783170,8150,8150,8150,8150,3
|
|
20240719,100900,35758720,8150,8150,8150,8150,0
|
|
20240719,100800,35758720,8150,8150,8150,8150,3
|
|
20240719,100700,35734270,8160,8160,8160,8160,0
|
|
20240719,100600,35734270,8160,8160,8160,8160,0
|
|
20240719,100500,35734270,8160,8160,8160,8160,1
|
|
20240719,100400,35726110,8140,8160,8160,8140,34
|
|
20240719,100300,35448870,8240,8160,8250,8150,2240
|
|
20240719,100200,17064030,8140,8140,8140,8140,0
|
|
20240719,100100,17064030,8140,8140,8140,8140,2
|
|
20240719,100000,17047750,8140,8140,8140,8140,0
|
|
20240719,095900,17047750,8140,8140,8140,8140,2
|
|
20240719,095800,17031470,8140,8140,8140,8140,10
|
|
20240719,095700,16950070,8140,8140,8140,8140,0
|
|
20240719,095600,16950070,8140,8140,8140,8140,2
|
|
20240719,095500,16933790,8140,8140,8140,8140,0
|
|
20240719,095400,16933790,8140,8140,8140,8140,2
|
|
20240719,095300,16917510,8160,8160,8160,8160,5
|
|
20240719,095200,16876710,8160,8160,8160,8160,1
|
|
20240719,095100,16868550,8160,8150,8160,8150,211
|
|
20240719,095000,15148470,8130,8130,8130,8130,24
|
|
20240719,094900,14953350,8150,8150,8150,8150,200
|
|
20240719,094800,13323350,8130,8130,8130,8130,269
|
|
20240719,094700,11136380,8130,8130,8130,8130,0
|
|
20240719,094600,11136380,8130,8130,8130,8130,2
|
|
20240719,094500,11120120,8150,8150,8150,8150,19
|
|
20240719,094400,10965270,8150,8130,8150,8130,4
|
|
20240719,094300,10932720,8140,8140,8140,8140,14
|
|
20240719,094200,10818760,8130,8130,8130,8130,3
|
|
20240719,094100,10794370,8130,8130,8130,8130,0
|
|
20240719,094000,10794370,8130,8130,8140,8120,175
|
|
20240719,093900,9373230,8130,8130,8130,8130,3
|
|
20240719,093800,9348840,8130,8120,8130,8120,5
|
|
20240719,093700,9308210,8120,8130,8130,8120,10
|
|
20240719,093600,9226920,8130,8130,8130,8130,1
|
|
20240719,093500,9218790,8120,8120,8120,8120,2
|
|
20240719,093400,9202550,8120,8130,8130,8120,132
|
|
20240719,093300,8129610,8120,8130,8130,8120,283
|
|
20240719,093200,5829560,8130,8130,8130,8130,2
|
|
20240719,093100,5813300,8140,8140,8140,8140,10
|
|
20240719,093000,5731900,8130,8130,8130,8130,25
|
|
20240719,092900,5528650,8130,8130,8130,8130,188
|
|
20240719,092800,4000210,8130,8130,8130,8130,0
|
|
20240719,092700,4000210,8130,8140,8140,8130,75
|
|
20240719,092600,3389780,8150,8150,8150,8150,0
|
|
20240719,092500,3389780,8150,8140,8150,8140,6
|
|
20240719,092400,3340930,8140,8140,8140,8140,7
|
|
20240719,092300,3283950,8150,8150,8150,8150,59
|
|
20240719,092200,2803100,8150,8150,8150,8150,0
|
|
20240719,092100,2803100,8150,8150,8150,8150,0
|
|
20240719,092000,2803100,8150,8150,8150,8150,3
|
|
20240719,091900,2778650,8150,8160,8160,8150,27
|
|
20240719,091800,2558590,8160,8160,8160,8160,0
|
|
20240719,091700,2558590,8160,8160,8160,8160,14
|
|
20240719,091600,2444350,8160,8160,8160,8160,1
|
|
20240719,091500,2436190,8150,8160,8160,8150,5
|
|
20240719,091400,2395410,8160,8160,8160,8160,0
|
|
20240719,091300,2395410,8160,8160,8160,8160,0
|
|
20240719,091200,2395410,8160,8160,8160,8160,0
|
|
20240719,091100,2395410,8160,8180,8180,8160,3
|
|
20240719,091000,2370910,8140,8140,8140,8140,0
|
|
20240719,090900,2370910,8140,8140,8140,8140,0
|
|
20240719,090800,2370910,8140,8140,8140,8140,1
|
|
20240719,090700,2362770,8140,8140,8140,8140,0
|
|
20240719,090600,2362770,8140,8140,8140,8140,3
|
|
20240719,090500,2338350,8140,8140,8140,8140,0
|
|
20240719,090400,2338350,8140,8140,8140,8140,0
|
|
20240719,090300,2338350,8140,8190,8190,8140,51
|
|
20240719,090200,1923160,8130,8130,8130,8130,12
|
|
20240719,090100,1825600,8150,8150,8150,8150,75
|
|
20240719,090000,1214350,8150,8150,8150,8150,149
|