651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194800,673421400,8410,8410,8410,8410,801
|
|
20240719,194700,673421400,8410,8410,8410,8410,0
|
|
20240719,194600,673421400,8410,8410,8410,8410,0
|
|
20240719,194500,673421400,8410,8410,8410,8410,0
|
|
20240719,194400,673421400,8410,8410,8410,8410,0
|
|
20240719,194300,673421400,8410,8410,8410,8410,0
|
|
20240719,194200,673421400,8410,8410,8410,8410,0
|
|
20240719,194100,673421400,8410,8410,8410,8410,0
|
|
20240719,194000,673421400,8410,8410,8410,8410,0
|
|
20240719,193900,673421400,8410,8410,8410,8410,0
|
|
20240719,193800,673421400,8410,8410,8410,8410,0
|
|
20240719,193700,673421400,8410,8410,8410,8410,0
|
|
20240719,193600,673421400,8410,8410,8410,8410,0
|
|
20240719,193500,673421400,8410,8410,8410,8410,0
|
|
20240719,193400,673421400,8410,8410,8410,8410,0
|
|
20240719,193300,673421400,8410,8410,8410,8410,0
|
|
20240719,193200,673421400,8410,8410,8410,8410,0
|
|
20240719,193100,673421400,8410,8410,8410,8410,0
|
|
20240719,193000,673421400,8410,8410,8410,8410,0
|
|
20240719,192900,673421400,8410,8410,8410,8410,0
|
|
20240719,192800,673421400,8410,8410,8410,8410,0
|
|
20240719,192700,673421400,8410,8410,8410,8410,0
|
|
20240719,192600,673421400,8410,8410,8410,8410,0
|
|
20240719,192500,673421400,8410,8410,8410,8410,0
|
|
20240719,192400,673421400,8410,8410,8410,8410,0
|
|
20240719,192300,673421400,8410,8410,8410,8410,0
|
|
20240719,192200,673421400,8410,8410,8410,8410,0
|
|
20240719,192100,673421400,8410,8410,8410,8410,0
|
|
20240719,192000,673421400,8410,8410,8410,8410,0
|
|
20240719,191900,673421400,8410,8410,8410,8410,0
|
|
20240719,191800,673421400,8410,8410,8410,8410,801
|
|
20240719,191700,673421400,8410,8410,8410,8410,0
|
|
20240719,191600,673421400,8410,8410,8410,8410,0
|
|
20240719,191500,673421400,8410,8410,8410,8410,0
|
|
20240719,191400,673421400,8410,8410,8410,8410,0
|
|
20240719,191300,673421400,8410,8410,8410,8410,0
|
|
20240719,191200,673421400,8410,8410,8410,8410,0
|
|
20240719,191100,673421400,8410,8410,8410,8410,0
|
|
20240719,191000,673421400,8410,8410,8410,8410,0
|
|
20240719,190900,673421400,8410,8410,8410,8410,0
|
|
20240719,190800,673421400,8410,8410,8410,8410,0
|
|
20240719,190700,673421400,8410,8410,8410,8410,0
|
|
20240719,190600,673421400,8410,8410,8410,8410,0
|
|
20240719,190500,673421400,8410,8410,8410,8410,0
|
|
20240719,190400,673421400,8410,8410,8410,8410,0
|
|
20240719,190300,673421400,8410,8410,8410,8410,0
|
|
20240719,190200,673421400,8410,8410,8410,8410,0
|
|
20240719,190100,673421400,8410,8410,8410,8410,0
|
|
20240719,190000,673421400,8410,8410,8410,8410,0
|
|
20240719,185900,673421400,8410,8410,8410,8410,0
|
|
20240719,185800,673421400,8410,8410,8410,8410,0
|
|
20240719,185700,673421400,8410,8410,8410,8410,0
|
|
20240719,185600,673421400,8410,8410,8410,8410,0
|
|
20240719,185500,673421400,8410,8410,8410,8410,0
|
|
20240719,185400,673421400,8410,8410,8410,8410,0
|
|
20240719,185300,673421400,8410,8410,8410,8410,0
|
|
20240719,185200,673421400,8410,8410,8410,8410,0
|
|
20240719,185100,673421400,8410,8410,8410,8410,0
|
|
20240719,185000,673421400,8410,8410,8410,8410,0
|
|
20240719,184900,673421400,8410,8410,8410,8410,0
|
|
20240719,184800,673421400,8410,8410,8410,8410,801
|
|
20240719,184700,673421400,8410,8410,8410,8410,0
|
|
20240719,184600,673421400,8410,8410,8410,8410,0
|
|
20240719,184500,673421400,8410,8410,8410,8410,0
|
|
20240719,184400,673421400,8410,8410,8410,8410,0
|
|
20240719,184300,673421400,8410,8410,8410,8410,0
|
|
20240719,184200,673421400,8410,8410,8410,8410,0
|
|
20240719,184100,673421400,8410,8410,8410,8410,0
|
|
20240719,184000,673421400,8410,8410,8410,8410,0
|
|
20240719,183900,673421400,8410,8410,8410,8410,0
|
|
20240719,183800,673421400,8410,8410,8410,8410,0
|
|
20240719,183700,673421400,8410,8410,8410,8410,0
|
|
20240719,183600,673421400,8410,8410,8410,8410,0
|
|
20240719,183500,673421400,8410,8410,8410,8410,0
|
|
20240719,183400,673421400,8410,8410,8410,8410,0
|
|
20240719,183300,673421400,8410,8410,8410,8410,0
|
|
20240719,183200,673421400,8410,8410,8410,8410,0
|
|
20240719,183100,673421400,8410,8410,8410,8410,0
|
|
20240719,183000,673421400,8410,8410,8410,8410,0
|
|
20240719,182900,673421400,8410,8410,8410,8410,0
|
|
20240719,182800,673421400,8410,8410,8410,8410,0
|
|
20240719,182700,673421400,8410,8410,8410,8410,0
|
|
20240719,182600,673421400,8410,8410,8410,8410,0
|
|
20240719,182500,673421400,8410,8410,8410,8410,0
|
|
20240719,182400,673421400,8410,8410,8410,8410,0
|
|
20240719,182300,673421400,8410,8410,8410,8410,0
|
|
20240719,182200,673421400,8410,8410,8410,8410,0
|
|
20240719,182100,673421400,8410,8410,8410,8410,0
|
|
20240719,182000,673421400,8410,8410,8410,8410,0
|
|
20240719,181900,673421400,8410,8410,8410,8410,0
|
|
20240719,181800,673421400,8410,8410,8410,8410,801
|
|
20240719,181700,673421400,8410,8410,8410,8410,0
|
|
20240719,181600,673421400,8410,8410,8410,8410,0
|
|
20240719,181500,673421400,8410,8410,8410,8410,0
|
|
20240719,181400,673421400,8410,8410,8410,8410,0
|
|
20240719,181300,673421400,8410,8410,8410,8410,0
|
|
20240719,181200,673421400,8410,8410,8410,8410,0
|
|
20240719,181100,673421400,8410,8410,8410,8410,0
|
|
20240719,181000,673421400,8410,8410,8410,8410,0
|
|
20240719,180900,673421400,8410,8410,8410,8410,0
|
|
20240719,180800,673421400,8410,8410,8410,8410,0
|
|
20240719,180700,673421400,8410,8410,8410,8410,0
|
|
20240719,180600,673421400,8410,8410,8410,8410,0
|
|
20240719,180500,673421400,8410,8410,8410,8410,0
|
|
20240719,180400,673421400,8410,8410,8410,8410,0
|
|
20240719,180300,673421400,8410,8410,8410,8410,0
|
|
20240719,180200,673421400,8410,8410,8410,8410,0
|
|
20240719,180100,673421400,8410,8410,8410,8410,0
|
|
20240719,180000,673421400,8410,8410,8410,8410,0
|
|
20240719,175900,673421400,8410,8410,8410,8410,0
|
|
20240719,175800,673421400,8410,8410,8410,8410,0
|
|
20240719,175700,673421400,8410,8410,8410,8410,0
|
|
20240719,175600,673421400,8410,8410,8410,8410,0
|
|
20240719,175500,673421400,8410,8410,8410,8410,0
|
|
20240719,175400,673421400,8410,8410,8410,8410,0
|
|
20240719,175300,673421400,8410,8410,8410,8410,0
|
|
20240719,175200,673421400,8410,8410,8410,8410,0
|
|
20240719,175100,673421400,8410,8410,8410,8410,0
|
|
20240719,175000,673421400,8410,8410,8410,8410,0
|
|
20240719,174900,673421400,8410,8410,8410,8410,0
|
|
20240719,174800,673421400,8410,8410,8410,8410,801
|
|
20240719,174700,673421400,8410,8410,8410,8410,0
|
|
20240719,174600,673421400,8410,8410,8410,8410,0
|
|
20240719,174500,673421400,8410,8410,8410,8410,0
|
|
20240719,174400,673421400,8410,8410,8410,8410,0
|
|
20240719,174300,673421400,8410,8410,8410,8410,0
|
|
20240719,174200,673421400,8410,8410,8410,8410,0
|
|
20240719,174100,673421400,8410,8410,8410,8410,0
|
|
20240719,174000,673421400,8410,8410,8410,8410,0
|
|
20240719,173900,673421400,8410,8410,8410,8410,0
|
|
20240719,173800,673421400,8410,8410,8410,8410,0
|
|
20240719,173700,673421400,8410,8410,8410,8410,0
|
|
20240719,173600,673421400,8410,8410,8410,8410,0
|
|
20240719,173500,673421400,8410,8410,8410,8410,0
|
|
20240719,173400,673421400,8410,8410,8410,8410,0
|
|
20240719,173300,673421400,8410,8410,8410,8410,0
|
|
20240719,173200,673421400,8410,8410,8410,8410,0
|
|
20240719,173100,673421400,8410,8410,8410,8410,0
|
|
20240719,173000,673421400,8410,8410,8410,8410,0
|
|
20240719,172900,673421400,8410,8410,8410,8410,0
|
|
20240719,172800,673421400,8410,8410,8410,8410,0
|
|
20240719,172700,673421400,8410,8410,8410,8410,0
|
|
20240719,172600,673421400,8410,8410,8410,8410,0
|
|
20240719,172500,673421400,8410,8410,8410,8410,0
|
|
20240719,172400,673421400,8410,8410,8410,8410,0
|
|
20240719,172300,673421400,8410,8410,8410,8410,0
|
|
20240719,172200,673421400,8410,8410,8410,8410,0
|
|
20240719,172100,673421400,8410,8410,8410,8410,0
|
|
20240719,172000,673421400,8410,8410,8410,8410,0
|
|
20240719,171900,673421400,8410,8410,8410,8410,0
|
|
20240719,171800,673421400,8410,8410,8410,8410,801
|
|
20240719,171700,673421400,8410,8410,8410,8410,0
|
|
20240719,171600,673421400,8410,8410,8410,8410,0
|
|
20240719,171500,673421400,8410,8410,8410,8410,0
|
|
20240719,171400,673421400,8410,8410,8410,8410,0
|
|
20240719,171300,673421400,8410,8410,8410,8410,0
|
|
20240719,171200,673421400,8410,8410,8410,8410,0
|
|
20240719,171100,673421400,8410,8410,8410,8410,0
|
|
20240719,171000,673421400,8410,8410,8410,8410,0
|
|
20240719,170900,673421400,8410,8410,8410,8410,0
|
|
20240719,170800,673421400,8410,8410,8410,8410,0
|
|
20240719,170700,673421400,8410,8410,8410,8410,0
|
|
20240719,170600,673421400,8410,8410,8410,8410,0
|
|
20240719,170500,673421400,8410,8410,8410,8410,0
|
|
20240719,170400,673421400,8410,8410,8410,8410,0
|
|
20240719,170300,673421400,8410,8410,8410,8410,0
|
|
20240719,170200,673421400,8410,8410,8410,8410,0
|
|
20240719,170100,673421400,8410,8410,8410,8410,0
|
|
20240719,170000,673421400,8410,8410,8410,8410,0
|
|
20240719,165900,673421400,8410,8410,8410,8410,0
|
|
20240719,165800,673421400,8410,8410,8410,8410,0
|
|
20240719,165700,673421400,8410,8410,8410,8410,0
|
|
20240719,165600,673421400,8410,8410,8410,8410,0
|
|
20240719,165500,673421400,8410,8410,8410,8410,0
|
|
20240719,165400,673421400,8410,8410,8410,8410,0
|
|
20240719,165300,673421400,8410,8410,8410,8410,0
|
|
20240719,165200,673421400,8410,8410,8410,8410,0
|
|
20240719,165100,673421400,8410,8410,8410,8410,0
|
|
20240719,165000,673421400,8410,8410,8410,8410,0
|
|
20240719,164900,673421400,8410,8410,8410,8410,0
|
|
20240719,164800,673421400,8410,8410,8410,8410,801
|
|
20240719,164700,673421400,8410,8410,8410,8410,0
|
|
20240719,164600,673421400,8410,8410,8410,8410,0
|
|
20240719,164500,673421400,8410,8410,8410,8410,0
|
|
20240719,164400,673421400,8410,8410,8410,8410,0
|
|
20240719,164300,673421400,8410,8410,8410,8410,0
|
|
20240719,164200,673421400,8410,8410,8410,8410,0
|
|
20240719,164100,673421400,8410,8410,8410,8410,0
|
|
20240719,164000,673421400,8410,8410,8410,8410,0
|
|
20240719,163900,673421400,8410,8410,8410,8410,0
|
|
20240719,163800,673421400,8410,8410,8410,8410,0
|
|
20240719,163700,673421400,8410,8410,8410,8410,0
|
|
20240719,163600,673421400,8410,8410,8410,8410,0
|
|
20240719,163500,673421400,8410,8410,8410,8410,0
|
|
20240719,163400,673421400,8410,8410,8410,8410,0
|
|
20240719,163300,673421400,8410,8410,8410,8410,0
|
|
20240719,163200,673421400,8410,8410,8410,8410,0
|
|
20240719,163100,673421400,8410,8410,8410,8410,0
|
|
20240719,163000,673421400,8410,8410,8410,8410,0
|
|
20240719,162900,673421400,8410,8410,8410,8410,0
|
|
20240719,162800,673421400,8410,8410,8410,8410,0
|
|
20240719,162700,673421400,8410,8410,8410,8410,0
|
|
20240719,162600,673421400,8410,8410,8410,8410,0
|
|
20240719,162500,673421400,8410,8410,8410,8410,0
|
|
20240719,162400,673421400,8410,8410,8410,8410,0
|
|
20240719,162300,673421400,8410,8410,8410,8410,0
|
|
20240719,162200,673421400,8410,8410,8410,8410,0
|
|
20240719,162100,673421400,8410,8410,8410,8410,0
|
|
20240719,162000,673421400,8410,8410,8410,8410,0
|
|
20240719,161900,673421400,8410,8410,8410,8410,0
|
|
20240719,161800,673421400,8410,8410,8410,8410,801
|
|
20240719,161700,673421400,8410,8410,8410,8410,0
|
|
20240719,161600,673421400,8410,8410,8410,8410,0
|
|
20240719,161500,673421400,8410,8410,8410,8410,0
|
|
20240719,161400,673421400,8410,8410,8410,8410,0
|
|
20240719,161300,673421400,8410,8410,8410,8410,0
|
|
20240719,161200,673421400,8410,8410,8410,8410,0
|
|
20240719,161100,673421400,8410,8410,8410,8410,0
|
|
20240719,161000,673421400,8410,8410,8410,8410,0
|
|
20240719,160900,673421400,8410,8410,8410,8410,0
|
|
20240719,160800,673421400,8410,8410,8410,8410,0
|
|
20240719,160700,673421400,8410,8410,8410,8410,0
|
|
20240719,160600,673421400,8410,8410,8410,8410,0
|
|
20240719,160500,673421400,8410,8410,8410,8410,0
|
|
20240719,160400,673421400,8410,8410,8410,8410,0
|
|
20240719,160300,673421400,8410,8410,8410,8410,0
|
|
20240719,160200,673421400,8410,8410,8410,8410,0
|
|
20240719,160100,673421400,8410,8410,8410,8410,0
|
|
20240719,160000,673421400,8410,8410,8410,8410,0
|
|
20240719,155900,673421400,8410,8410,8410,8410,0
|
|
20240719,155800,673421400,8410,8410,8410,8410,0
|
|
20240719,155700,673421400,8410,8410,8410,8410,0
|
|
20240719,155600,673421400,8410,8410,8410,8410,0
|
|
20240719,155500,673421400,8410,8410,8410,8410,0
|
|
20240719,155400,673421400,8410,8410,8410,8410,0
|
|
20240719,155300,673421400,8410,8410,8410,8410,0
|
|
20240719,155200,673421400,8410,8410,8410,8410,0
|
|
20240719,155100,673421400,8410,8410,8410,8410,0
|
|
20240719,155000,673421400,8410,8410,8410,8410,0
|
|
20240719,154900,673421400,8410,8410,8410,8410,0
|
|
20240719,154800,673421400,8410,8410,8410,8410,801
|
|
20240719,154700,673421400,8410,8410,8410,8410,0
|
|
20240719,154600,673421400,8410,8410,8410,8410,0
|
|
20240719,154500,673421400,8410,8410,8410,8410,0
|
|
20240719,154400,673421400,8410,8410,8410,8410,0
|
|
20240719,154300,673421400,8410,8410,8410,8410,0
|
|
20240719,154200,673421400,8410,8410,8410,8410,0
|
|
20240719,154100,673421400,8410,8410,8410,8410,0
|
|
20240719,154000,673421400,8410,8410,8410,8410,0
|
|
20240719,153900,673421400,8410,8410,8410,8410,0
|
|
20240719,153800,673421400,8410,8410,8410,8410,0
|
|
20240719,153700,673421400,8410,8410,8410,8410,0
|
|
20240719,153600,673421400,8410,8410,8410,8410,0
|
|
20240719,153500,673421400,8410,8410,8410,8410,0
|
|
20240719,153400,673421400,8410,8410,8410,8410,0
|
|
20240719,153300,673421400,8410,8410,8410,8410,0
|
|
20240719,153200,673421400,8410,8410,8410,8410,0
|
|
20240719,153100,673421400,8410,8410,8410,8410,0
|
|
20240719,153000,673421400,8410,8410,8410,8410,801
|
|
20240719,152900,666684990,8420,8420,8420,8420,0
|
|
20240719,152800,666684990,8420,8420,8420,8420,0
|
|
20240719,152700,666684990,8420,8420,8420,8420,0
|
|
20240719,152600,666684990,8420,8420,8420,8420,0
|
|
20240719,152500,666684990,8420,8420,8420,8420,0
|
|
20240719,152400,666684990,8420,8420,8420,8420,0
|
|
20240719,152300,666684990,8420,8420,8420,8420,0
|
|
20240719,152200,666684990,8420,8420,8420,8420,0
|
|
20240719,152100,666684990,8420,8420,8420,8420,0
|
|
20240719,152000,666684990,8420,8420,8420,8420,0
|
|
20240719,151900,666684990,8420,8420,8420,8420,24
|
|
20240719,151800,666482910,8460,8460,8470,8460,86
|
|
20240719,151700,665755190,8470,8460,8470,8460,3
|
|
20240719,151600,665729790,8470,8470,8470,8460,21
|
|
20240719,151500,665551930,8460,8460,8460,8460,0
|
|
20240719,151400,665551930,8460,8460,8460,8460,0
|
|
20240719,151300,665551930,8460,8440,8460,8440,266
|
|
20240719,151200,663302390,8450,8450,8450,8450,0
|
|
20240719,151100,663302390,8450,8450,8450,8450,0
|
|
20240719,151000,663302390,8450,8450,8450,8450,14
|
|
20240719,150900,663184090,8460,8460,8460,8460,1
|
|
20240719,150800,663175630,8460,8460,8460,8460,445
|
|
20240719,150700,659410930,8470,8470,8470,8470,2
|
|
20240719,150600,659393990,8460,8460,8460,8460,3
|
|
20240719,150500,659368610,8460,8460,8460,8460,4
|
|
20240719,150400,659334770,8460,8460,8460,8460,460
|
|
20240719,150300,655443170,8460,8460,8460,8460,145
|
|
20240719,150200,654216470,8460,8460,8460,8460,370
|
|
20240719,150100,651086270,8460,8450,8460,8450,2795
|
|
20240719,150000,627445810,8420,8420,8420,8420,1
|
|
20240719,145900,627437390,8450,8420,8450,8420,10
|
|
20240719,145800,627353070,8410,8410,8410,8410,0
|
|
20240719,145700,627353070,8410,8410,8410,8410,10
|
|
20240719,145600,627268970,8410,8410,8410,8410,0
|
|
20240719,145500,627268970,8410,8410,8410,8410,0
|
|
20240719,145400,627268970,8410,8410,8410,8410,3
|
|
20240719,145300,627243740,8420,8420,8420,8420,38
|
|
20240719,145200,626923780,8410,8410,8410,8410,14
|
|
20240719,145100,626806040,8400,8400,8400,8400,0
|
|
20240719,145000,626806040,8400,8400,8400,8400,122
|
|
20240719,144900,625781240,8400,8400,8400,8400,0
|
|
20240719,144800,625781240,8400,8400,8400,8400,0
|
|
20240719,144700,625781240,8400,8400,8400,8400,0
|
|
20240719,144600,625781240,8400,8400,8400,8400,2
|
|
20240719,144500,625764440,8430,8430,8430,8430,0
|
|
20240719,144400,625764440,8430,8430,8430,8430,0
|
|
20240719,144300,625764440,8430,8430,8430,8430,0
|
|
20240719,144200,625764440,8430,8430,8430,8430,0
|
|
20240719,144100,625764440,8430,8430,8430,8430,0
|
|
20240719,144000,625764440,8430,8430,8430,8430,0
|
|
20240719,143900,625764440,8430,8430,8430,8430,23
|
|
20240719,143800,625570550,8370,8370,8370,8370,2
|
|
20240719,143700,625553810,8360,8390,8390,8360,1500
|
|
20240719,143600,612998790,8400,8440,8440,8400,1402
|
|
20240719,143500,601218590,8460,8460,8460,8460,0
|
|
20240719,143400,601218590,8460,8460,8460,8460,0
|
|
20240719,143300,601218590,8460,8460,8460,8460,0
|
|
20240719,143200,601218590,8460,8460,8460,8460,0
|
|
20240719,143100,601218590,8460,8460,8460,8460,0
|
|
20240719,143000,601218590,8460,8460,8460,8460,0
|
|
20240719,142900,601218590,8460,8460,8460,8460,0
|
|
20240719,142800,601218590,8460,8460,8460,8460,0
|
|
20240719,142700,601218590,8460,8460,8460,8460,5
|
|
20240719,142600,601176290,8450,8450,8450,8450,1
|
|
20240719,142500,601167840,8460,8450,8460,8450,1776
|
|
20240719,142400,586145140,8400,8400,8400,8400,0
|
|
20240719,142300,586145140,8400,8390,8400,8390,1043
|
|
20240719,142200,577384370,8380,8380,8380,8380,0
|
|
20240719,142100,577384370,8380,8380,8380,8380,23
|
|
20240719,142000,577191630,8370,8370,8370,8370,0
|
|
20240719,141900,577191630,8370,8350,8370,8350,176
|
|
20240719,141800,575719570,8340,8350,8350,8340,641
|
|
20240719,141700,570373620,8350,8350,8350,8350,1
|
|
20240719,141600,570365270,8340,8340,8340,8340,0
|
|
20240719,141500,570365270,8340,8340,8340,8340,0
|
|
20240719,141400,570365270,8340,8340,8340,8340,0
|
|
20240719,141300,570365270,8340,8340,8340,8340,2
|
|
20240719,141200,570348590,8350,8350,8350,8350,0
|
|
20240719,141100,570348590,8350,8350,8350,8350,0
|
|
20240719,141000,570348590,8350,8360,8360,8350,403
|
|
20240719,140900,566979810,8400,8400,8400,8400,0
|
|
20240719,140800,566979810,8400,8400,8400,8400,0
|
|
20240719,140700,566979810,8400,8400,8400,8400,48
|
|
20240719,140600,566576610,8400,8390,8400,8390,416
|
|
20240719,140500,563082220,8400,8400,8400,8400,0
|
|
20240719,140400,563082220,8400,8400,8400,8400,0
|
|
20240719,140300,563082220,8400,8400,8400,8400,10
|
|
20240719,140200,562998220,8380,8410,8410,8380,394
|
|
20240719,140100,559691220,8440,8440,8440,8440,0
|
|
20240719,140000,559691220,8440,8440,8440,8440,2279
|
|
20240719,135900,540456460,8440,8440,8440,8440,30
|
|
20240719,135800,540203260,8440,8440,8440,8440,0
|
|
20240719,135700,540203260,8440,8440,8440,8440,6
|
|
20240719,135600,540152620,8440,8440,8440,8440,0
|
|
20240719,135500,540152620,8440,8440,8440,8440,123
|
|
20240719,135400,539114500,8440,8440,8440,8440,2
|
|
20240719,135300,539097620,8440,8440,8440,8440,0
|
|
20240719,135200,539097620,8440,8440,8440,8440,0
|
|
20240719,135100,539097620,8440,8450,8460,8430,42
|
|
20240719,135000,538743190,8450,8450,8450,8450,4
|
|
20240719,134900,538709390,8450,8450,8450,8450,0
|
|
20240719,134800,538709390,8450,8450,8450,8450,6
|
|
20240719,134700,538658690,8450,8450,8450,8450,100
|
|
20240719,134600,537813690,8460,8450,8460,8450,2249
|
|
20240719,134500,518787180,8460,8420,8460,8420,3000
|
|
20240719,134400,493416680,8410,8410,8410,8410,0
|
|
20240719,134300,493416680,8410,8410,8410,8410,0
|
|
20240719,134200,493416680,8410,8410,8410,8410,5
|
|
20240719,134100,493374630,8410,8420,8420,8410,9
|
|
20240719,134000,493298870,8430,8440,8450,8430,479
|
|
20240719,133900,489257890,8440,8440,8440,8440,186
|
|
20240719,133800,487688050,8450,8430,8450,8430,852
|
|
20240719,133700,480490360,8420,8420,8420,8420,0
|
|
20240719,133600,480490360,8420,8420,8420,8420,0
|
|
20240719,133500,480490360,8420,8420,8420,8420,0
|
|
20240719,133400,480490360,8420,8430,8430,8420,999
|
|
20240719,133300,472077530,8450,8440,8450,8440,64
|
|
20240719,133200,471537220,8430,8420,8430,8420,428
|
|
20240719,133100,467930450,8410,8410,8410,8410,0
|
|
20240719,133000,467930450,8410,8410,8410,8410,0
|
|
20240719,132900,467930450,8410,8410,8410,8410,0
|
|
20240719,132800,467930450,8410,8410,8410,8410,1
|
|
20240719,132700,467922040,8410,8410,8410,8410,1
|
|
20240719,132600,467913630,8410,8410,8410,8410,0
|
|
20240719,132500,467913630,8410,8410,8410,8410,0
|
|
20240719,132400,467913630,8410,8410,8410,8410,3
|
|
20240719,132300,467888400,8410,8410,8410,8410,0
|
|
20240719,132200,467888400,8410,8410,8410,8410,0
|
|
20240719,132100,467888400,8410,8410,8410,8410,0
|
|
20240719,132000,467888400,8410,8410,8410,8410,0
|
|
20240719,131900,467888400,8410,8410,8410,8410,0
|
|
20240719,131800,467888400,8410,8410,8410,8410,0
|
|
20240719,131700,467888400,8410,8410,8410,8410,0
|
|
20240719,131600,467888400,8410,8410,8410,8410,0
|
|
20240719,131500,467888400,8410,8410,8410,8410,0
|
|
20240719,131400,467888400,8410,8410,8410,8410,0
|
|
20240719,131300,467888400,8410,8410,8410,8410,0
|
|
20240719,131200,467888400,8410,8410,8410,8410,8
|
|
20240719,131100,467821120,8410,8410,8410,8410,0
|
|
20240719,131000,467821120,8410,8410,8410,8410,0
|
|
20240719,130900,467821120,8410,8410,8410,8410,2
|
|
20240719,130800,467804300,8400,8400,8400,8400,20
|
|
20240719,130700,467636300,8390,8390,8390,8390,0
|
|
20240719,130600,467636300,8390,8390,8390,8390,0
|
|
20240719,130500,467636300,8390,8400,8400,8390,18
|
|
20240719,130400,467485210,8390,8390,8390,8390,0
|
|
20240719,130300,467485210,8390,8390,8390,8390,0
|
|
20240719,130200,467485210,8390,8390,8390,8390,0
|
|
20240719,130100,467485210,8390,8390,8390,8390,0
|
|
20240719,130000,467485210,8390,8390,8390,8390,0
|
|
20240719,125900,467485210,8390,8390,8390,8390,209
|
|
20240719,125800,465731700,8380,8380,8380,8380,0
|
|
20240719,125700,465731700,8380,8390,8390,8380,52
|
|
20240719,125600,465295450,8400,8400,8400,8400,155
|
|
20240719,125500,463993450,8390,8390,8390,8390,0
|
|
20240719,125400,463993450,8390,8390,8390,8390,50
|
|
20240719,125300,463573950,8400,8400,8400,8400,0
|
|
20240719,125200,463573950,8400,8400,8400,8400,0
|
|
20240719,125100,463573950,8400,8380,8400,8380,51
|
|
20240719,125000,463145630,8370,8370,8370,8370,0
|
|
20240719,124900,463145630,8370,8370,8370,8370,5
|
|
20240719,124800,463103780,8410,8410,8410,8410,0
|
|
20240719,124700,463103780,8410,8410,8410,8410,0
|
|
20240719,124600,463103780,8410,8410,8410,8410,0
|
|
20240719,124500,463103780,8410,8410,8410,8410,0
|
|
20240719,124400,463103780,8410,8410,8410,8410,0
|
|
20240719,124300,463103780,8410,8410,8410,8410,2
|
|
20240719,124200,463086960,8360,8360,8360,8360,0
|
|
20240719,124100,463086960,8360,8360,8360,8360,0
|
|
20240719,124000,463086960,8360,8360,8360,8360,0
|
|
20240719,123900,463086960,8360,8360,8360,8360,0
|
|
20240719,123800,463086960,8360,8360,8360,8360,0
|
|
20240719,123700,463086960,8360,8360,8360,8360,0
|
|
20240719,123600,463086960,8360,8360,8360,8360,0
|
|
20240719,123500,463086960,8360,8380,8420,8360,244
|
|
20240719,123400,461036080,8380,8400,8450,8380,1380
|
|
20240719,123300,449430620,8400,8400,8400,8400,0
|
|
20240719,123200,449430620,8400,8400,8400,8400,139
|
|
20240719,123100,448263020,8400,8400,8400,8400,0
|
|
20240719,123000,448263020,8400,8400,8400,8400,0
|
|
20240719,122900,448263020,8400,8420,8420,8400,200
|
|
20240719,122800,446582010,8420,8420,8420,8420,0
|
|
20240719,122700,446582010,8420,8420,8420,8420,0
|
|
20240719,122600,446582010,8420,8400,8420,8400,633
|
|
20240719,122500,441257900,8400,8400,8400,8400,0
|
|
20240719,122400,441257900,8400,8400,8400,8400,0
|
|
20240719,122300,441257900,8400,8400,8400,8400,0
|
|
20240719,122200,441257900,8400,8400,8400,8400,0
|
|
20240719,122100,441257900,8400,8400,8400,8400,10
|
|
20240719,122000,441173900,8390,8390,8390,8390,0
|
|
20240719,121900,441173900,8390,8390,8390,8390,0
|
|
20240719,121800,441173900,8390,8390,8390,8390,0
|
|
20240719,121700,441173900,8390,8390,8390,8390,0
|
|
20240719,121600,441173900,8390,8390,8390,8390,0
|
|
20240719,121500,441173900,8390,8410,8410,8390,12
|
|
20240719,121400,441073020,8410,8410,8410,8410,0
|
|
20240719,121300,441073020,8410,8410,8410,8410,0
|
|
20240719,121200,441073020,8410,8380,8410,8380,4
|
|
20240719,121100,441039410,8410,8410,8410,8410,0
|
|
20240719,121000,441039410,8410,8410,8410,8410,0
|
|
20240719,120900,441039410,8410,8410,8410,8410,0
|
|
20240719,120800,441039410,8410,8410,8410,8410,0
|
|
20240719,120700,441039410,8410,8390,8410,8390,437
|
|
20240719,120600,437372500,8390,8390,8390,8390,0
|
|
20240719,120500,437372500,8390,8390,8390,8390,0
|
|
20240719,120400,437372500,8390,8390,8390,8390,87
|
|
20240719,120300,436642570,8360,8360,8360,8360,0
|
|
20240719,120200,436642570,8360,8340,8360,8340,257
|
|
20240719,120100,434494370,8340,8340,8340,8340,0
|
|
20240719,120000,434494370,8340,8340,8340,8340,1
|
|
20240719,115900,434486030,8330,8330,8330,8330,0
|
|
20240719,115800,434486030,8330,8330,8330,8330,0
|
|
20240719,115700,434486030,8330,8330,8330,8330,200
|
|
20240719,115600,432820030,8330,8330,8330,8330,0
|
|
20240719,115500,432820030,8330,8330,8330,8330,0
|
|
20240719,115400,432820030,8330,8330,8330,8330,0
|
|
20240719,115300,432820030,8330,8330,8330,8330,0
|
|
20240719,115200,432820030,8330,8330,8330,8330,0
|
|
20240719,115100,432820030,8330,8330,8330,8330,10
|
|
20240719,115000,432736730,8340,8330,8340,8330,66
|
|
20240719,114900,432186880,8330,8310,8330,8310,553
|
|
20240719,114800,427590630,8310,8310,8310,8310,0
|
|
20240719,114700,427590630,8310,8310,8310,8310,0
|
|
20240719,114600,427590630,8310,8310,8310,8310,0
|
|
20240719,114500,427590630,8310,8310,8310,8310,0
|
|
20240719,114400,427590630,8310,8310,8310,8310,0
|
|
20240719,114300,427590630,8310,8310,8310,8310,44
|
|
20240719,114200,427224990,8310,8310,8310,8310,0
|
|
20240719,114100,427224990,8310,8330,8330,8310,300
|
|
20240719,114000,424731020,8340,8340,8340,8340,1
|
|
20240719,113900,424722680,8330,8330,8330,8330,0
|
|
20240719,113800,424722680,8330,8330,8330,8330,0
|
|
20240719,113700,424722680,8330,8330,8330,8330,0
|
|
20240719,113600,424722680,8330,8330,8330,8330,0
|
|
20240719,113500,424722680,8330,8330,8330,8330,0
|
|
20240719,113400,424722680,8330,8350,8350,8330,349
|
|
20240719,113300,421812530,8350,8350,8350,8350,0
|
|
20240719,113200,421812530,8350,8350,8350,8350,0
|
|
20240719,113100,421812530,8350,8350,8350,8350,0
|
|
20240719,113000,421812530,8350,8350,8350,8350,12
|
|
20240719,112900,421712330,8340,8340,8340,8340,34
|
|
20240719,112800,421428770,8330,8330,8330,8330,6
|
|
20240719,112700,421378790,8330,8330,8330,8330,3
|
|
20240719,112600,421353800,8320,8320,8320,8320,35
|
|
20240719,112500,421062600,8320,8320,8320,8320,0
|
|
20240719,112400,421062600,8320,8320,8320,8320,0
|
|
20240719,112300,421062600,8320,8320,8320,8320,101
|
|
20240719,112200,420222280,8320,8320,8320,8320,0
|
|
20240719,112100,420222280,8320,8320,8320,8320,0
|
|
20240719,112000,420222280,8320,8320,8320,8320,0
|
|
20240719,111900,420222280,8320,8320,8320,8320,0
|
|
20240719,111800,420222280,8320,8320,8320,8320,0
|
|
20240719,111700,420222280,8320,8310,8320,8310,31
|
|
20240719,111600,419964370,8300,8300,8300,8300,0
|
|
20240719,111500,419964370,8300,8300,8300,8300,0
|
|
20240719,111400,419964370,8300,8300,8300,8300,0
|
|
20240719,111300,419964370,8300,8300,8300,8300,0
|
|
20240719,111200,419964370,8300,8300,8300,8300,0
|
|
20240719,111100,419964370,8300,8300,8300,8300,0
|
|
20240719,111000,419964370,8300,8300,8300,8300,0
|
|
20240719,110900,419964370,8300,8300,8300,8300,0
|
|
20240719,110800,419964370,8300,8330,8330,8300,900
|
|
20240719,110700,412488260,8340,8340,8340,8340,2
|
|
20240719,110600,412471580,8370,8360,8370,8360,20
|
|
20240719,110500,412304190,8360,8360,8360,8360,0
|
|
20240719,110400,412304190,8360,8360,8360,8360,100
|
|
20240719,110300,411468190,8360,8360,8360,8360,0
|
|
20240719,110200,411468190,8360,8360,8360,8360,10
|
|
20240719,110100,411384590,8340,8340,8340,8340,0
|
|
20240719,110000,411384590,8340,8340,8340,8340,0
|
|
20240719,105900,411384590,8340,8370,8370,8340,1370
|
|
20240719,105800,399941750,8370,8370,8370,8370,127
|
|
20240719,105700,398878760,8370,8370,8370,8370,0
|
|
20240719,105600,398878760,8370,8370,8370,8370,0
|
|
20240719,105500,398878760,8370,8370,8370,8370,516
|
|
20240719,105400,394559840,8380,8380,8380,8380,0
|
|
20240719,105300,394559840,8380,8380,8380,8380,500
|
|
20240719,105200,390369840,8410,8410,8410,8410,1
|
|
20240719,105100,390361430,8400,8400,8400,8400,4
|
|
20240719,105000,390327830,8400,8390,8400,8390,104
|
|
20240719,104900,389454240,8380,8380,8380,8380,27
|
|
20240719,104800,389227980,8410,8410,8410,8410,0
|
|
20240719,104700,389227980,8410,8420,8420,8410,11
|
|
20240719,104600,389135370,8410,8400,8410,8400,9
|
|
20240719,104500,389059690,8410,8410,8410,8410,0
|
|
20240719,104400,389059690,8410,8410,8410,8410,0
|
|
20240719,104300,389059690,8410,8410,8410,8410,0
|
|
20240719,104200,389059690,8410,8390,8410,8390,596
|
|
20240719,104100,384049760,8380,8380,8380,8380,1
|
|
20240719,104000,384041380,8370,8370,8370,8370,1
|
|
20240719,103900,384033010,8370,8370,8370,8370,1
|
|
20240719,103800,384024640,8400,8400,8400,8400,40
|
|
20240719,103700,383688640,8400,8400,8400,8400,13
|
|
20240719,103600,383579440,8400,8410,8410,8400,1011
|
|
20240719,103500,375082030,8410,8420,8420,8410,155
|
|
20240719,103400,373777830,8440,8450,8450,8440,93
|
|
20240719,103300,372991990,8450,8450,8450,8420,1789
|
|
20240719,103200,357885600,8460,8460,8460,8460,0
|
|
20240719,103100,357885600,8460,8460,8460,8460,21
|
|
20240719,103000,357707940,8450,8450,8450,8450,47
|
|
20240719,102900,357310790,8470,8470,8470,8470,1
|
|
20240719,102800,357302320,8470,8470,8470,8470,10
|
|
20240719,102700,357217620,8440,8440,8440,8440,0
|
|
20240719,102600,357217620,8440,8440,8440,8440,29
|
|
20240719,102500,356972860,8460,8400,8460,8400,322
|
|
20240719,102400,354253960,8380,8520,8530,8380,3025
|
|
20240719,102300,328620480,8520,8550,8550,8520,2588
|
|
20240719,102200,306516300,8560,8550,8580,8550,2006
|
|
20240719,102100,289348360,8560,8550,8560,8550,2
|
|
20240719,102000,289331250,8580,8580,8580,8580,0
|
|
20240719,101900,289331250,8580,8580,8580,8580,0
|
|
20240719,101800,289331250,8580,8580,8580,8580,0
|
|
20240719,101700,289331250,8580,8580,8580,8580,0
|
|
20240719,101600,289331250,8580,8580,8580,8580,4
|
|
20240719,101500,289296930,8540,8560,8560,8540,283
|
|
20240719,101400,286878490,8560,8560,8560,8560,136
|
|
20240719,101300,285714330,8560,8600,8600,8560,267
|
|
20240719,101200,283426090,8600,8550,8600,8540,1729
|
|
20240719,101100,268603280,8530,8530,8530,8520,21
|
|
20240719,101000,268424300,8520,8530,8530,8520,5734
|
|
20240719,100900,219567210,8540,8560,8570,8540,1786
|
|
20240719,100800,204279920,8560,8540,8560,8540,434
|
|
20240719,100700,200568840,8520,8440,8550,8440,4071
|
|
20240719,100600,166032780,8440,8420,8440,8420,48
|
|
20240719,100500,165628520,8420,8410,8420,8410,13
|
|
20240719,100400,165519070,8400,8400,8400,8400,1
|
|
20240719,100300,165510670,8400,8430,8430,8400,410
|
|
20240719,100200,162060260,8450,8450,8450,8450,2
|
|
20240719,100100,162043360,8470,8440,8470,8440,369
|
|
20240719,100000,158923290,8450,8450,8450,8450,31
|
|
20240719,095900,158661340,8450,8450,8450,8450,8
|
|
20240719,095800,158593740,8450,8450,8450,8450,1
|
|
20240719,095700,158585290,8450,8450,8450,8450,0
|
|
20240719,095600,158585290,8450,8450,8450,8450,1
|
|
20240719,095500,158576840,8390,8390,8390,8390,97
|
|
20240719,095400,157763010,8390,8390,8390,8390,13
|
|
20240719,095300,157653940,8410,8440,8440,8410,186
|
|
20240719,095200,156089650,8440,8450,8460,8440,112
|
|
20240719,095100,155143160,8450,8440,8450,8440,3
|
|
20240719,095000,155117820,8440,8420,8440,8410,787
|
|
20240719,094900,148483760,8420,8420,8420,8420,194
|
|
20240719,094800,146850280,8420,8420,8420,8410,10
|
|
20240719,094700,146766100,8410,8410,8420,8410,22
|
|
20240719,094600,146581040,8420,8340,8420,8340,372
|
|
20240719,094500,143472440,8340,8340,8340,8340,80
|
|
20240719,094400,142805240,8320,8320,8320,8320,1
|
|
20240719,094300,142796920,8330,8340,8340,8330,9
|
|
20240719,094200,142721890,8350,8330,8350,8320,133
|
|
20240719,094100,141615180,8310,8310,8310,8310,0
|
|
20240719,094000,141615180,8310,8310,8310,8310,0
|
|
20240719,093900,141615180,8310,8340,8340,8310,310
|
|
20240719,093800,139030220,8390,8390,8390,8390,0
|
|
20240719,093700,139030220,8390,8390,8390,8390,0
|
|
20240719,093600,139030220,8390,8390,8390,8390,0
|
|
20240719,093500,139030220,8390,8390,8390,8390,0
|
|
20240719,093400,139030220,8390,8390,8390,8390,2
|
|
20240719,093300,139013440,8390,8340,8390,8330,239
|
|
20240719,093200,137019840,8300,8290,8340,8290,507
|
|
20240719,093100,132805560,8300,8300,8300,8300,0
|
|
20240719,093000,132805560,8300,8300,8300,8300,0
|
|
20240719,092900,132805560,8300,8300,8300,8300,0
|
|
20240719,092800,132805560,8300,8300,8300,8300,1
|
|
20240719,092700,132797260,8300,8300,8300,8300,14
|
|
20240719,092600,132681060,8310,8310,8310,8310,0
|
|
20240719,092500,132681060,8310,8310,8310,8310,1
|
|
20240719,092400,132672750,8320,8320,8320,8320,0
|
|
20240719,092300,132672750,8320,8320,8320,8320,0
|
|
20240719,092200,132672750,8320,8320,8320,8320,180
|
|
20240719,092100,131175150,8340,8350,8350,8340,6
|
|
20240719,092000,131125090,8370,8370,8370,8370,0
|
|
20240719,091900,131125090,8370,8370,8370,8370,0
|
|
20240719,091800,131125090,8370,8370,8370,8350,5
|
|
20240719,091700,131083280,8380,8380,8380,8380,10
|
|
20240719,091600,130999480,8390,8390,8390,8390,3
|
|
20240719,091500,130974310,8310,8310,8310,8310,1
|
|
20240719,091400,130966000,8260,8440,8440,8250,1372
|
|
20240719,091300,119478360,8460,8460,8460,8460,1
|
|
20240719,091200,119469900,8450,8360,8450,8360,408
|
|
20240719,091100,116038960,8350,8380,8380,8340,348
|
|
20240719,091000,113129760,8380,8420,8420,8380,183
|
|
20240719,090900,111590920,8470,8470,8470,8470,0
|
|
20240719,090800,111590920,8470,8340,8480,8340,311
|
|
20240719,090700,108959350,8340,8350,8400,8340,7584
|
|
20240719,090600,45496300,8290,8350,8370,8290,1775
|
|
20240719,090500,30648590,8280,8300,8300,8280,89
|
|
20240719,090400,29910170,8370,8280,8380,8280,2241
|
|
20240719,090300,11187870,8270,8230,8270,8220,362
|
|
20240719,090200,8208060,8200,8180,8200,8180,57
|
|
20240719,090100,7741180,8160,8140,8170,8130,129
|
|
20240719,090000,6690990,8130,8130,8130,8130,823
|