652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194900,515326390,9040,9040,9040,9040,2689
|
|
20240819,194800,515326390,9040,9040,9040,9040,0
|
|
20240819,194700,515326390,9040,9040,9040,9040,0
|
|
20240819,194600,515326390,9040,9040,9040,9040,0
|
|
20240819,194500,515326390,9040,9040,9040,9040,0
|
|
20240819,194400,515326390,9040,9040,9040,9040,0
|
|
20240819,194300,515326390,9040,9040,9040,9040,0
|
|
20240819,194200,515326390,9040,9040,9040,9040,0
|
|
20240819,194100,515326390,9040,9040,9040,9040,0
|
|
20240819,194000,515326390,9040,9040,9040,9040,0
|
|
20240819,193900,515326390,9040,9040,9040,9040,0
|
|
20240819,193800,515326390,9040,9040,9040,9040,0
|
|
20240819,193700,515326390,9040,9040,9040,9040,0
|
|
20240819,193600,515326390,9040,9040,9040,9040,0
|
|
20240819,193500,515326390,9040,9040,9040,9040,0
|
|
20240819,193400,515326390,9040,9040,9040,9040,0
|
|
20240819,193300,515326390,9040,9040,9040,9040,0
|
|
20240819,193200,515326390,9040,9040,9040,9040,0
|
|
20240819,193100,515326390,9040,9040,9040,9040,0
|
|
20240819,193000,515326390,9040,9040,9040,9040,0
|
|
20240819,192900,515326390,9040,9040,9040,9040,0
|
|
20240819,192800,515326390,9040,9040,9040,9040,0
|
|
20240819,192700,515326390,9040,9040,9040,9040,0
|
|
20240819,192600,515326390,9040,9040,9040,9040,0
|
|
20240819,192500,515326390,9040,9040,9040,9040,0
|
|
20240819,192400,515326390,9040,9040,9040,9040,0
|
|
20240819,192300,515326390,9040,9040,9040,9040,0
|
|
20240819,192200,515326390,9040,9040,9040,9040,0
|
|
20240819,192100,515326390,9040,9040,9040,9040,0
|
|
20240819,192000,515326390,9040,9040,9040,9040,0
|
|
20240819,191900,515326390,9040,9040,9040,9040,2689
|
|
20240819,191800,515326390,9040,9040,9040,9040,0
|
|
20240819,191700,515326390,9040,9040,9040,9040,0
|
|
20240819,191600,515326390,9040,9040,9040,9040,0
|
|
20240819,191500,515326390,9040,9040,9040,9040,0
|
|
20240819,191400,515326390,9040,9040,9040,9040,0
|
|
20240819,191300,515326390,9040,9040,9040,9040,0
|
|
20240819,191200,515326390,9040,9040,9040,9040,0
|
|
20240819,191100,515326390,9040,9040,9040,9040,0
|
|
20240819,191000,515326390,9040,9040,9040,9040,0
|
|
20240819,190900,515326390,9040,9040,9040,9040,0
|
|
20240819,190800,515326390,9040,9040,9040,9040,0
|
|
20240819,190700,515326390,9040,9040,9040,9040,0
|
|
20240819,190600,515326390,9040,9040,9040,9040,0
|
|
20240819,190500,515326390,9040,9040,9040,9040,0
|
|
20240819,190400,515326390,9040,9040,9040,9040,0
|
|
20240819,190300,515326390,9040,9040,9040,9040,0
|
|
20240819,190200,515326390,9040,9040,9040,9040,0
|
|
20240819,190100,515326390,9040,9040,9040,9040,0
|
|
20240819,190000,515326390,9040,9040,9040,9040,0
|
|
20240819,185900,515326390,9040,9040,9040,9040,0
|
|
20240819,185800,515326390,9040,9040,9040,9040,0
|
|
20240819,185700,515326390,9040,9040,9040,9040,0
|
|
20240819,185600,515326390,9040,9040,9040,9040,0
|
|
20240819,185500,515326390,9040,9040,9040,9040,0
|
|
20240819,185400,515326390,9040,9040,9040,9040,0
|
|
20240819,185300,515326390,9040,9040,9040,9040,0
|
|
20240819,185200,515326390,9040,9040,9040,9040,0
|
|
20240819,185100,515326390,9040,9040,9040,9040,0
|
|
20240819,185000,515326390,9040,9040,9040,9040,0
|
|
20240819,184900,515326390,9040,9040,9040,9040,2689
|
|
20240819,184800,515326390,9040,9040,9040,9040,0
|
|
20240819,184700,515326390,9040,9040,9040,9040,0
|
|
20240819,184600,515326390,9040,9040,9040,9040,0
|
|
20240819,184500,515326390,9040,9040,9040,9040,0
|
|
20240819,184400,515326390,9040,9040,9040,9040,0
|
|
20240819,184300,515326390,9040,9040,9040,9040,0
|
|
20240819,184200,515326390,9040,9040,9040,9040,0
|
|
20240819,184100,515326390,9040,9040,9040,9040,0
|
|
20240819,184000,515326390,9040,9040,9040,9040,0
|
|
20240819,183900,515326390,9040,9040,9040,9040,0
|
|
20240819,183800,515326390,9040,9040,9040,9040,0
|
|
20240819,183700,515326390,9040,9040,9040,9040,0
|
|
20240819,183600,515326390,9040,9040,9040,9040,0
|
|
20240819,183500,515326390,9040,9040,9040,9040,0
|
|
20240819,183400,515326390,9040,9040,9040,9040,0
|
|
20240819,183300,515326390,9040,9040,9040,9040,0
|
|
20240819,183200,515326390,9040,9040,9040,9040,0
|
|
20240819,183100,515326390,9040,9040,9040,9040,0
|
|
20240819,183000,515326390,9040,9040,9040,9040,0
|
|
20240819,182900,515326390,9040,9040,9040,9040,0
|
|
20240819,182800,515326390,9040,9040,9040,9040,0
|
|
20240819,182700,515326390,9040,9040,9040,9040,0
|
|
20240819,182600,515326390,9040,9040,9040,9040,0
|
|
20240819,182500,515326390,9040,9040,9040,9040,0
|
|
20240819,182400,515326390,9040,9040,9040,9040,0
|
|
20240819,182300,515326390,9040,9040,9040,9040,0
|
|
20240819,182200,515326390,9040,9040,9040,9040,0
|
|
20240819,182100,515326390,9040,9040,9040,9040,0
|
|
20240819,182000,515326390,9040,9040,9040,9040,0
|
|
20240819,181900,515326390,9040,9040,9040,9040,2689
|
|
20240819,181800,515326390,9040,9040,9040,9040,0
|
|
20240819,181700,515326390,9040,9040,9040,9040,0
|
|
20240819,181600,515326390,9040,9040,9040,9040,0
|
|
20240819,181500,515326390,9040,9040,9040,9040,0
|
|
20240819,181400,515326390,9040,9040,9040,9040,0
|
|
20240819,181300,515326390,9040,9040,9040,9040,0
|
|
20240819,181200,515326390,9040,9040,9040,9040,0
|
|
20240819,181100,515326390,9040,9040,9040,9040,0
|
|
20240819,181000,515326390,9040,9040,9040,9040,0
|
|
20240819,180900,515326390,9040,9040,9040,9040,0
|
|
20240819,180800,515326390,9040,9040,9040,9040,0
|
|
20240819,180700,515326390,9040,9040,9040,9040,0
|
|
20240819,180600,515326390,9040,9040,9040,9040,0
|
|
20240819,180500,515326390,9040,9040,9040,9040,0
|
|
20240819,180400,515326390,9040,9040,9040,9040,0
|
|
20240819,180300,515326390,9040,9040,9040,9040,0
|
|
20240819,180200,515326390,9040,9040,9040,9040,0
|
|
20240819,180100,515326390,9040,9040,9040,9040,0
|
|
20240819,180000,515326390,9040,9040,9040,9040,0
|
|
20240819,175900,515326390,9040,9040,9040,9040,0
|
|
20240819,175800,515326390,9040,9040,9040,9040,0
|
|
20240819,175700,515326390,9040,9040,9040,9040,0
|
|
20240819,175600,515326390,9040,9040,9040,9040,0
|
|
20240819,175500,515326390,9040,9040,9040,9040,0
|
|
20240819,175400,515326390,9040,9040,9040,9040,0
|
|
20240819,175300,515326390,9040,9040,9040,9040,0
|
|
20240819,175200,515326390,9040,9040,9040,9040,0
|
|
20240819,175100,515326390,9040,9040,9040,9040,0
|
|
20240819,175000,515326390,9040,9040,9040,9040,0
|
|
20240819,174900,515326390,9040,9040,9040,9040,2689
|
|
20240819,174800,515326390,9040,9040,9040,9040,0
|
|
20240819,174700,515326390,9040,9040,9040,9040,0
|
|
20240819,174600,515326390,9040,9040,9040,9040,0
|
|
20240819,174500,515326390,9040,9040,9040,9040,0
|
|
20240819,174400,515326390,9040,9040,9040,9040,0
|
|
20240819,174300,515326390,9040,9040,9040,9040,0
|
|
20240819,174200,515326390,9040,9040,9040,9040,0
|
|
20240819,174100,515326390,9040,9040,9040,9040,0
|
|
20240819,174000,515326390,9040,9040,9040,9040,0
|
|
20240819,173900,515326390,9040,9040,9040,9040,0
|
|
20240819,173800,515326390,9040,9040,9040,9040,0
|
|
20240819,173700,515326390,9040,9040,9040,9040,0
|
|
20240819,173600,515326390,9040,9040,9040,9040,0
|
|
20240819,173500,515326390,9040,9040,9040,9040,0
|
|
20240819,173400,515326390,9040,9040,9040,9040,0
|
|
20240819,173300,515326390,9040,9040,9040,9040,0
|
|
20240819,173200,515326390,9040,9040,9040,9040,0
|
|
20240819,173100,515326390,9040,9040,9040,9040,0
|
|
20240819,173000,515326390,9040,9040,9040,9040,0
|
|
20240819,172900,515326390,9040,9040,9040,9040,0
|
|
20240819,172800,515326390,9040,9040,9040,9040,0
|
|
20240819,172700,515326390,9040,9040,9040,9040,0
|
|
20240819,172600,515326390,9040,9040,9040,9040,0
|
|
20240819,172500,515326390,9040,9040,9040,9040,0
|
|
20240819,172400,515326390,9040,9040,9040,9040,0
|
|
20240819,172300,515326390,9040,9040,9040,9040,0
|
|
20240819,172200,515326390,9040,9040,9040,9040,0
|
|
20240819,172100,515326390,9040,9040,9040,9040,0
|
|
20240819,172000,515326390,9040,9040,9040,9040,0
|
|
20240819,171900,515326390,9040,9040,9040,9040,2689
|
|
20240819,171800,515326390,9040,9040,9040,9040,0
|
|
20240819,171700,515326390,9040,9040,9040,9040,0
|
|
20240819,171600,515326390,9040,9040,9040,9040,0
|
|
20240819,171500,515326390,9040,9040,9040,9040,0
|
|
20240819,171400,515326390,9040,9040,9040,9040,0
|
|
20240819,171300,515326390,9040,9040,9040,9040,0
|
|
20240819,171200,515326390,9040,9040,9040,9040,0
|
|
20240819,171100,515326390,9040,9040,9040,9040,0
|
|
20240819,171000,515326390,9040,9040,9040,9040,0
|
|
20240819,170900,515326390,9040,9040,9040,9040,0
|
|
20240819,170800,515326390,9040,9040,9040,9040,0
|
|
20240819,170700,515326390,9040,9040,9040,9040,0
|
|
20240819,170600,515326390,9040,9040,9040,9040,0
|
|
20240819,170500,515326390,9040,9040,9040,9040,0
|
|
20240819,170400,515326390,9040,9040,9040,9040,0
|
|
20240819,170300,515326390,9040,9040,9040,9040,0
|
|
20240819,170200,515326390,9040,9040,9040,9040,0
|
|
20240819,170100,515326390,9040,9040,9040,9040,0
|
|
20240819,170000,515326390,9040,9040,9040,9040,0
|
|
20240819,165900,515326390,9040,9040,9040,9040,0
|
|
20240819,165800,515326390,9040,9040,9040,9040,0
|
|
20240819,165700,515326390,9040,9040,9040,9040,0
|
|
20240819,165600,515326390,9040,9040,9040,9040,0
|
|
20240819,165500,515326390,9040,9040,9040,9040,0
|
|
20240819,165400,515326390,9040,9040,9040,9040,0
|
|
20240819,165300,515326390,9040,9040,9040,9040,0
|
|
20240819,165200,515326390,9040,9040,9040,9040,0
|
|
20240819,165100,515326390,9040,9040,9040,9040,0
|
|
20240819,165000,515326390,9040,9040,9040,9040,0
|
|
20240819,164900,515326390,9040,9040,9040,9040,2689
|
|
20240819,164800,515326390,9040,9040,9040,9040,0
|
|
20240819,164700,515326390,9040,9040,9040,9040,0
|
|
20240819,164600,515326390,9040,9040,9040,9040,0
|
|
20240819,164500,515326390,9040,9040,9040,9040,0
|
|
20240819,164400,515326390,9040,9040,9040,9040,0
|
|
20240819,164300,515326390,9040,9040,9040,9040,0
|
|
20240819,164200,515326390,9040,9040,9040,9040,0
|
|
20240819,164100,515326390,9040,9040,9040,9040,0
|
|
20240819,164000,515326390,9040,9040,9040,9040,0
|
|
20240819,163900,515326390,9040,9040,9040,9040,0
|
|
20240819,163800,515326390,9040,9040,9040,9040,0
|
|
20240819,163700,515326390,9040,9040,9040,9040,0
|
|
20240819,163600,515326390,9040,9040,9040,9040,0
|
|
20240819,163500,515326390,9040,9040,9040,9040,0
|
|
20240819,163400,515326390,9040,9040,9040,9040,0
|
|
20240819,163300,515326390,9040,9040,9040,9040,0
|
|
20240819,163200,515326390,9040,9040,9040,9040,0
|
|
20240819,163100,515326390,9040,9040,9040,9040,0
|
|
20240819,163000,515326390,9040,9040,9040,9040,0
|
|
20240819,162900,515326390,9040,9040,9040,9040,0
|
|
20240819,162800,515326390,9040,9040,9040,9040,0
|
|
20240819,162700,515326390,9040,9040,9040,9040,0
|
|
20240819,162600,515326390,9040,9040,9040,9040,0
|
|
20240819,162500,515326390,9040,9040,9040,9040,0
|
|
20240819,162400,515326390,9040,9040,9040,9040,0
|
|
20240819,162300,515326390,9040,9040,9040,9040,0
|
|
20240819,162200,515326390,9040,9040,9040,9040,0
|
|
20240819,162100,515326390,9040,9040,9040,9040,0
|
|
20240819,162000,515326390,9040,9040,9040,9040,0
|
|
20240819,161900,515326390,9040,9040,9040,9040,2689
|
|
20240819,161800,515326390,9040,9040,9040,9040,0
|
|
20240819,161700,515326390,9040,9040,9040,9040,0
|
|
20240819,161600,515326390,9040,9040,9040,9040,0
|
|
20240819,161500,515326390,9040,9040,9040,9040,0
|
|
20240819,161400,515326390,9040,9040,9040,9040,0
|
|
20240819,161300,515326390,9040,9040,9040,9040,0
|
|
20240819,161200,515326390,9040,9040,9040,9040,0
|
|
20240819,161100,515326390,9040,9040,9040,9040,0
|
|
20240819,161000,515326390,9040,9040,9040,9040,0
|
|
20240819,160900,515326390,9040,9040,9040,9040,0
|
|
20240819,160800,515326390,9040,9040,9040,9040,0
|
|
20240819,160700,515326390,9040,9040,9040,9040,0
|
|
20240819,160600,515326390,9040,9040,9040,9040,0
|
|
20240819,160500,515326390,9040,9040,9040,9040,0
|
|
20240819,160400,515326390,9040,9040,9040,9040,0
|
|
20240819,160300,515326390,9040,9040,9040,9040,0
|
|
20240819,160200,515326390,9040,9040,9040,9040,0
|
|
20240819,160100,515326390,9040,9040,9040,9040,0
|
|
20240819,160000,515326390,9040,9040,9040,9040,0
|
|
20240819,155900,515326390,9040,9040,9040,9040,0
|
|
20240819,155800,515326390,9040,9040,9040,9040,0
|
|
20240819,155700,515326390,9040,9040,9040,9040,0
|
|
20240819,155600,515326390,9040,9040,9040,9040,0
|
|
20240819,155500,515326390,9040,9040,9040,9040,0
|
|
20240819,155400,515326390,9040,9040,9040,9040,0
|
|
20240819,155300,515326390,9040,9040,9040,9040,0
|
|
20240819,155200,515326390,9040,9040,9040,9040,0
|
|
20240819,155100,515326390,9040,9040,9040,9040,0
|
|
20240819,155000,515326390,9040,9040,9040,9040,0
|
|
20240819,154900,515326390,9040,9040,9040,9040,2689
|
|
20240819,154800,515326390,9040,9040,9040,9040,0
|
|
20240819,154700,515326390,9040,9040,9040,9040,0
|
|
20240819,154600,515326390,9040,9040,9040,9040,0
|
|
20240819,154500,515326390,9040,9040,9040,9040,0
|
|
20240819,154400,515326390,9040,9040,9040,9040,0
|
|
20240819,154300,515326390,9040,9040,9040,9040,0
|
|
20240819,154200,515326390,9040,9040,9040,9040,0
|
|
20240819,154100,515326390,9040,9040,9040,9040,0
|
|
20240819,154000,515326390,9040,9040,9040,9040,0
|
|
20240819,153900,515326390,9040,9040,9040,9040,0
|
|
20240819,153800,515326390,9040,9040,9040,9040,0
|
|
20240819,153700,515326390,9040,9040,9040,9040,0
|
|
20240819,153600,515326390,9040,9040,9040,9040,0
|
|
20240819,153500,515326390,9040,9040,9040,9040,0
|
|
20240819,153400,515326390,9040,9040,9040,9040,0
|
|
20240819,153300,515326390,9040,9040,9040,9040,0
|
|
20240819,153200,515326390,9040,9040,9040,9040,0
|
|
20240819,153100,515326390,9040,9040,9040,9040,0
|
|
20240819,153000,515326390,9040,9040,9040,9040,2689
|
|
20240819,152900,491017830,9040,9040,9040,9040,0
|
|
20240819,152800,491017830,9040,9040,9040,9040,0
|
|
20240819,152700,491017830,9040,9040,9040,9040,0
|
|
20240819,152600,491017830,9040,9040,9040,9040,0
|
|
20240819,152500,491017830,9040,9040,9040,9040,0
|
|
20240819,152400,491017830,9040,9040,9040,9040,0
|
|
20240819,152300,491017830,9040,9040,9040,9040,0
|
|
20240819,152200,491017830,9040,9040,9040,9040,0
|
|
20240819,152100,491017830,9040,9040,9040,9040,0
|
|
20240819,152000,491017830,9040,9040,9040,9040,0
|
|
20240819,151900,491017830,9040,9040,9040,9040,0
|
|
20240819,151800,491017830,9040,9030,9040,9030,1501
|
|
20240819,151700,477463790,9040,9020,9040,9020,509
|
|
20240819,151600,472867590,9040,9020,9040,9020,501
|
|
20240819,151500,468348550,9050,9020,9050,9020,504
|
|
20240819,151400,463802440,9050,9050,9050,9050,0
|
|
20240819,151300,463802440,9050,9020,9050,9020,502
|
|
20240819,151200,459274370,9020,9040,9040,9020,501
|
|
20240819,151100,454750240,9040,9040,9040,9040,0
|
|
20240819,151000,454750240,9040,9040,9040,9040,1
|
|
20240819,150900,454741200,9040,9040,9040,9040,489
|
|
20240819,150800,450320640,9030,9030,9030,9000,390
|
|
20240819,150700,446801670,9040,9040,9040,9040,3
|
|
20240819,150600,446774550,9040,9040,9040,9040,0
|
|
20240819,150500,446774550,9040,9040,9040,9040,0
|
|
20240819,150400,446774550,9040,9040,9040,9040,0
|
|
20240819,150300,446774550,9040,9040,9040,9040,0
|
|
20240819,150200,446774550,9040,9040,9040,9040,0
|
|
20240819,150100,446774550,9040,9040,9040,9040,10
|
|
20240819,150000,446684150,9040,9040,9040,9040,1
|
|
20240819,145900,446675110,9030,9030,9040,9030,455
|
|
20240819,145800,442566450,9040,8990,9040,8990,333
|
|
20240819,145700,439559490,9050,9050,9050,9050,0
|
|
20240819,145600,439559490,9050,9050,9050,9050,6
|
|
20240819,145500,439505190,9070,9070,9070,9070,0
|
|
20240819,145400,439505190,9070,9070,9070,9070,0
|
|
20240819,145300,439505190,9070,9070,9070,9070,0
|
|
20240819,145200,439505190,9070,9070,9070,9070,0
|
|
20240819,145100,439505190,9070,9070,9070,9070,0
|
|
20240819,145000,439505190,9070,9070,9070,9070,0
|
|
20240819,144900,439505190,9070,9070,9070,9070,0
|
|
20240819,144800,439505190,9070,9070,9070,9070,0
|
|
20240819,144700,439505190,9070,9070,9070,9070,1
|
|
20240819,144600,439496120,9000,9000,9000,9000,0
|
|
20240819,144500,439496120,9000,9000,9000,9000,0
|
|
20240819,144400,439496120,9000,9000,9000,9000,266
|
|
20240819,144300,437102120,8990,9040,9090,8990,1383
|
|
20240819,144200,424618440,9000,9000,9000,9000,0
|
|
20240819,144100,424618440,9000,9000,9000,9000,50
|
|
20240819,144000,424168440,9000,9000,9000,9000,0
|
|
20240819,143900,424168440,9000,9000,9000,9000,1
|
|
20240819,143800,424159440,9050,9050,9050,9050,0
|
|
20240819,143700,424159440,9050,9050,9050,9050,0
|
|
20240819,143600,424159440,9050,9050,9050,9050,0
|
|
20240819,143500,424159440,9050,9050,9050,9050,0
|
|
20240819,143400,424159440,9050,9050,9050,9050,0
|
|
20240819,143300,424159440,9050,9050,9050,9050,0
|
|
20240819,143200,424159440,9050,9050,9050,9050,0
|
|
20240819,143100,424159440,9050,9050,9050,9050,0
|
|
20240819,143000,424159440,9050,9050,9050,9050,0
|
|
20240819,142900,424159440,9050,9050,9050,9050,0
|
|
20240819,142800,424159440,9050,9050,9050,9050,0
|
|
20240819,142700,424159440,9050,9050,9050,9050,0
|
|
20240819,142600,424159440,9050,9050,9050,9050,0
|
|
20240819,142500,424159440,9050,9050,9050,9050,0
|
|
20240819,142400,424159440,9050,9050,9050,9050,0
|
|
20240819,142300,424159440,9050,9050,9050,9050,0
|
|
20240819,142200,424159440,9050,9050,9050,9050,0
|
|
20240819,142100,424159440,9050,9050,9050,9050,0
|
|
20240819,142000,424159440,9050,9030,9070,8870,800
|
|
20240819,141900,417021400,9080,9080,9080,9080,0
|
|
20240819,141800,417021400,9080,9080,9080,9080,1
|
|
20240819,141700,417012320,9030,9060,9060,9030,1400
|
|
20240819,141600,404352720,9060,9060,9060,9060,21
|
|
20240819,141500,404162460,9060,9060,9060,9060,0
|
|
20240819,141400,404162460,9060,9060,9060,9060,52
|
|
20240819,141300,403691340,9060,9060,9060,9060,0
|
|
20240819,141200,403691340,9060,9060,9060,9060,0
|
|
20240819,141100,403691340,9060,9060,9060,9060,0
|
|
20240819,141000,403691340,9060,9060,9060,9060,30
|
|
20240819,140900,403419540,9060,9060,9060,9060,0
|
|
20240819,140800,403419540,9060,9060,9060,9060,0
|
|
20240819,140700,403419540,9060,9030,9060,9030,2624
|
|
20240819,140600,379678930,9040,9040,9040,9040,0
|
|
20240819,140500,379678930,9040,9040,9040,9040,0
|
|
20240819,140400,379678930,9040,9040,9040,9040,0
|
|
20240819,140300,379678930,9040,9040,9040,9040,1
|
|
20240819,140200,379669890,9030,9030,9030,9030,0
|
|
20240819,140100,379669890,9030,9030,9030,9030,0
|
|
20240819,140000,379669890,9030,9030,9030,9030,0
|
|
20240819,135900,379669890,9030,9030,9030,9030,7
|
|
20240819,135800,379606680,9030,9030,9030,9030,0
|
|
20240819,135700,379606680,9030,9030,9030,9030,50
|
|
20240819,135600,379155180,9040,9040,9040,9040,0
|
|
20240819,135500,379155180,9040,9040,9040,9040,0
|
|
20240819,135400,379155180,9040,9040,9040,9040,4
|
|
20240819,135300,379119020,9040,9040,9040,9040,0
|
|
20240819,135200,379119020,9040,9040,9040,9040,0
|
|
20240819,135100,379119020,9040,9040,9040,9040,0
|
|
20240819,135000,379119020,9040,9040,9040,9040,0
|
|
20240819,134900,379119020,9040,9040,9040,9040,0
|
|
20240819,134800,379119020,9040,9040,9040,9040,0
|
|
20240819,134700,379119020,9040,9040,9040,9040,0
|
|
20240819,134600,379119020,9040,9040,9040,9040,0
|
|
20240819,134500,379119020,9040,9040,9040,9040,0
|
|
20240819,134400,379119020,9040,9040,9040,9040,0
|
|
20240819,134300,379119020,9040,9040,9040,9040,0
|
|
20240819,134200,379119020,9040,9040,9040,9040,0
|
|
20240819,134100,379119020,9040,9040,9040,9040,0
|
|
20240819,134000,379119020,9040,9040,9040,9040,0
|
|
20240819,133900,379119020,9040,9040,9040,9040,0
|
|
20240819,133800,379119020,9040,9040,9040,9040,0
|
|
20240819,133700,379119020,9040,9040,9040,9040,1
|
|
20240819,133600,379109980,9030,9030,9030,9030,446
|
|
20240819,133500,375082600,9030,9030,9030,9030,0
|
|
20240819,133400,375082600,9030,9030,9030,9030,0
|
|
20240819,133300,375082600,9030,9040,9040,9030,12
|
|
20240819,133200,374974230,9040,9040,9040,9040,0
|
|
20240819,133100,374974230,9040,9040,9040,9040,0
|
|
20240819,133000,374974230,9040,9040,9040,9040,0
|
|
20240819,132900,374974230,9040,9030,9040,9030,533
|
|
20240819,132800,370161230,9040,9040,9040,9040,0
|
|
20240819,132700,370161230,9040,9040,9040,9040,0
|
|
20240819,132600,370161230,9040,9040,9040,9040,0
|
|
20240819,132500,370161230,9040,9040,9040,9040,0
|
|
20240819,132400,370161230,9040,9040,9040,9040,0
|
|
20240819,132300,370161230,9040,9040,9040,9040,0
|
|
20240819,132200,370161230,9040,9040,9040,9040,0
|
|
20240819,132100,370161230,9040,9040,9040,9040,10
|
|
20240819,132000,370070830,9040,9040,9040,9040,0
|
|
20240819,131900,370070830,9040,9040,9040,9040,0
|
|
20240819,131800,370070830,9040,9040,9040,9040,0
|
|
20240819,131700,370070830,9040,9040,9040,9040,0
|
|
20240819,131600,370070830,9040,9040,9040,9040,0
|
|
20240819,131500,370070830,9040,9040,9040,9040,0
|
|
20240819,131400,370070830,9040,9040,9040,9040,0
|
|
20240819,131300,370070830,9040,9040,9040,9040,0
|
|
20240819,131200,370070830,9040,9040,9040,9040,0
|
|
20240819,131100,370070830,9040,9040,9040,9040,0
|
|
20240819,131000,370070830,9040,9030,9040,9030,18
|
|
20240819,130900,369908280,8970,8970,8970,8970,2
|
|
20240819,130800,369890340,9040,9040,9040,9040,0
|
|
20240819,130700,369890340,9040,9040,9040,9040,0
|
|
20240819,130600,369890340,9040,9040,9040,9040,0
|
|
20240819,130500,369890340,9040,9040,9040,9040,0
|
|
20240819,130400,369890340,9040,8990,9040,8990,498
|
|
20240819,130300,365413270,9040,9030,9040,9000,480
|
|
20240819,130200,361078890,9040,9030,9040,8990,536
|
|
20240819,130100,356239320,8990,8990,8990,8990,250
|
|
20240819,130000,353991820,9040,9040,9040,9040,0
|
|
20240819,125900,353991820,9040,9040,9040,9040,0
|
|
20240819,125800,353991820,9040,8990,9040,8990,261
|
|
20240819,125700,351645380,8980,8980,8980,8980,0
|
|
20240819,125600,351645380,8980,8980,8980,8980,0
|
|
20240819,125500,351645380,8980,8980,8980,8980,0
|
|
20240819,125400,351645380,8980,8980,8980,8980,0
|
|
20240819,125300,351645380,8980,8980,8980,8980,28
|
|
20240819,125200,351393940,8990,8990,8990,8990,0
|
|
20240819,125100,351393940,8990,8990,8990,8990,7
|
|
20240819,125000,351331010,9060,9060,9060,9060,0
|
|
20240819,124900,351331010,9060,9060,9060,9060,0
|
|
20240819,124800,351331010,9060,9060,9060,9060,0
|
|
20240819,124700,351331010,9060,9060,9060,9060,0
|
|
20240819,124600,351331010,9060,9060,9060,9060,0
|
|
20240819,124500,351331010,9060,9030,9060,9020,726
|
|
20240819,124400,344779740,9050,9020,9050,9020,276
|
|
20240819,124300,342287900,8980,8980,8980,8980,0
|
|
20240819,124200,342287900,8980,8980,8980,8980,0
|
|
20240819,124100,342287900,8980,8980,8980,8980,0
|
|
20240819,124000,342287900,8980,8980,8980,8980,0
|
|
20240819,123900,342287900,8980,8980,8980,8980,0
|
|
20240819,123800,342287900,8980,8980,8980,8980,0
|
|
20240819,123700,342287900,8980,8980,8980,8980,0
|
|
20240819,123600,342287900,8980,8980,8980,8980,0
|
|
20240819,123500,342287900,8980,8980,8980,8980,0
|
|
20240819,123400,342287900,8980,8980,8980,8980,0
|
|
20240819,123300,342287900,8980,8980,8980,8980,0
|
|
20240819,123200,342287900,8980,8990,8990,8980,227
|
|
20240819,123100,340249410,9030,9030,9030,9030,0
|
|
20240819,123000,340249410,9030,9030,9030,9030,2
|
|
20240819,122900,340231350,9000,9000,9000,9000,0
|
|
20240819,122800,340231350,9000,9000,9000,9000,0
|
|
20240819,122700,340231350,9000,9000,9000,9000,0
|
|
20240819,122600,340231350,9000,9000,9000,9000,0
|
|
20240819,122500,340231350,9000,9000,9000,9000,0
|
|
20240819,122400,340231350,9000,9000,9000,9000,100
|
|
20240819,122300,339331350,9000,9000,9000,9000,1
|
|
20240819,122200,339322350,9060,9060,9060,9060,0
|
|
20240819,122100,339322350,9060,9060,9060,9060,0
|
|
20240819,122000,339322350,9060,9060,9060,9060,0
|
|
20240819,121900,339322350,9060,9060,9060,9060,0
|
|
20240819,121800,339322350,9060,9060,9060,9060,0
|
|
20240819,121700,339322350,9060,9060,9060,9060,0
|
|
20240819,121600,339322350,9060,9060,9060,9060,0
|
|
20240819,121500,339322350,9060,9060,9060,9060,0
|
|
20240819,121400,339322350,9060,9060,9060,9060,0
|
|
20240819,121300,339322350,9060,9060,9060,9060,0
|
|
20240819,121200,339322350,9060,9060,9060,9060,0
|
|
20240819,121100,339322350,9060,9060,9060,9060,0
|
|
20240819,121000,339322350,9060,9060,9060,9060,0
|
|
20240819,120900,339322350,9060,9060,9060,9060,0
|
|
20240819,120800,339322350,9060,9020,9060,9020,637
|
|
20240819,120700,333576570,9060,9060,9060,9060,0
|
|
20240819,120600,333576570,9060,9060,9060,9060,0
|
|
20240819,120500,333576570,9060,9060,9060,9060,0
|
|
20240819,120400,333576570,9060,9060,9060,9060,0
|
|
20240819,120300,333576570,9060,9060,9060,9060,0
|
|
20240819,120200,333576570,9060,9060,9060,9060,0
|
|
20240819,120100,333576570,9060,9060,9060,9060,5
|
|
20240819,120000,333531270,9070,9030,9070,9020,326
|
|
20240819,115900,330587700,9070,9070,9070,9070,0
|
|
20240819,115800,330587700,9070,9070,9070,9070,0
|
|
20240819,115700,330587700,9070,9070,9070,9070,0
|
|
20240819,115600,330587700,9070,9070,9070,9070,0
|
|
20240819,115500,330587700,9070,9070,9070,9070,0
|
|
20240819,115400,330587700,9070,9070,9070,9070,1
|
|
20240819,115300,330578630,9030,9030,9030,9030,0
|
|
20240819,115200,330578630,9030,9030,9030,9030,0
|
|
20240819,115100,330578630,9030,9030,9030,9030,0
|
|
20240819,115000,330578630,9030,9030,9030,9030,10
|
|
20240819,114900,330488330,9070,9070,9070,9070,1
|
|
20240819,114800,330479260,9030,9030,9030,9030,0
|
|
20240819,114700,330479260,9030,9030,9030,9030,0
|
|
20240819,114600,330479260,9030,9030,9030,9030,0
|
|
20240819,114500,330479260,9030,9030,9030,9030,0
|
|
20240819,114400,330479260,9030,9030,9030,9030,0
|
|
20240819,114300,330479260,9030,9030,9030,9030,1
|
|
20240819,114200,330470230,9080,9080,9080,9080,0
|
|
20240819,114100,330470230,9080,9080,9080,9080,0
|
|
20240819,114000,330470230,9080,9080,9080,9080,0
|
|
20240819,113900,330470230,9080,9030,9080,9020,1044
|
|
20240819,113800,321045230,9100,9100,9100,9100,0
|
|
20240819,113700,321045230,9100,9100,9100,9100,0
|
|
20240819,113600,321045230,9100,9100,9100,9100,1
|
|
20240819,113500,321036130,9030,9030,9030,9030,0
|
|
20240819,113400,321036130,9030,9030,9030,9030,0
|
|
20240819,113300,321036130,9030,9040,9040,9030,41
|
|
20240819,113200,320665500,9070,9070,9070,9070,0
|
|
20240819,113100,320665500,9070,9070,9070,9070,0
|
|
20240819,113000,320665500,9070,9070,9070,9070,0
|
|
20240819,112900,320665500,9070,8920,9110,8870,4730
|
|
20240819,112800,277933370,8910,8810,8910,8810,733
|
|
20240819,112700,271430480,8810,8830,8830,8810,300
|
|
20240819,112600,268784680,8800,8800,8800,8800,0
|
|
20240819,112500,268784680,8800,8870,8870,8800,180
|
|
20240819,112400,267190550,8870,8870,8870,8870,0
|
|
20240819,112300,267190550,8870,8870,8870,8870,0
|
|
20240819,112200,267190550,8870,8870,8870,8870,0
|
|
20240819,112100,267190550,8870,8880,8880,8870,242
|
|
20240819,112000,265043990,8880,8880,8880,8880,12
|
|
20240819,111900,264937430,8880,8880,8880,8880,0
|
|
20240819,111800,264937430,8880,8880,8880,8880,0
|
|
20240819,111700,264937430,8880,8880,8880,8880,0
|
|
20240819,111600,264937430,8880,8880,8880,8880,0
|
|
20240819,111500,264937430,8880,8880,8880,8880,0
|
|
20240819,111400,264937430,8880,8880,8880,8880,17
|
|
20240819,111300,264786470,8880,8880,8880,8880,0
|
|
20240819,111200,264786470,8880,8900,8900,8880,977
|
|
20240819,111100,256104760,8940,8940,8940,8940,0
|
|
20240819,111000,256104760,8940,8940,8940,8930,422
|
|
20240819,110900,252332770,8960,8960,8960,8960,0
|
|
20240819,110800,252332770,8960,8960,8960,8960,0
|
|
20240819,110700,252332770,8960,8960,8960,8960,0
|
|
20240819,110600,252332770,8960,8960,8960,8960,2
|
|
20240819,110500,252314850,8950,8950,8950,8950,0
|
|
20240819,110400,252314850,8950,8950,8950,8950,0
|
|
20240819,110300,252314850,8950,8950,8950,8950,8
|
|
20240819,110200,252243250,8970,8950,8970,8950,4
|
|
20240819,110100,252207430,8950,8950,8950,8950,0
|
|
20240819,110000,252207430,8950,8950,8950,8950,0
|
|
20240819,105900,252207430,8950,8950,8950,8950,943
|
|
20240819,105800,243767580,8950,8970,8970,8950,202
|
|
20240819,105700,241955660,8980,8990,8990,8980,35
|
|
20240819,105600,241641210,8990,8990,8990,8990,0
|
|
20240819,105500,241641210,8990,8990,8990,8990,0
|
|
20240819,105400,241641210,8990,8990,8990,8990,5
|
|
20240819,105300,241596260,9000,9000,9000,9000,175
|
|
20240819,105200,240021260,9030,9030,9030,9030,0
|
|
20240819,105100,240021260,9030,9030,9030,9030,0
|
|
20240819,105000,240021260,9030,9030,9030,9030,0
|
|
20240819,104900,240021260,9030,9030,9030,9030,429
|
|
20240819,104800,236147390,9050,9050,9050,9050,0
|
|
20240819,104700,236147390,9050,9030,9050,9030,100
|
|
20240819,104600,235243990,8980,8980,8980,8980,0
|
|
20240819,104500,235243990,8980,8980,8980,8980,0
|
|
20240819,104400,235243990,8980,8980,8980,8980,0
|
|
20240819,104300,235243990,8980,8980,8980,8980,0
|
|
20240819,104200,235243990,8980,8980,8980,8980,0
|
|
20240819,104100,235243990,8980,8980,8980,8980,0
|
|
20240819,104000,235243990,8980,9000,9000,8980,680
|
|
20240819,103900,229133590,9000,9030,9050,9000,1201
|
|
20240819,103800,218307680,9040,9040,9040,9040,0
|
|
20240819,103700,218307680,9040,9040,9040,9040,47
|
|
20240819,103600,217882800,9040,9060,9060,9040,260
|
|
20240819,103500,215532200,9110,9110,9110,9110,238
|
|
20240819,103400,213364020,9110,9110,9110,9110,0
|
|
20240819,103300,213364020,9110,9110,9110,9110,313
|
|
20240819,103200,210512590,9160,9160,9160,9160,1
|
|
20240819,103100,210503430,9160,9160,9160,9160,148
|
|
20240819,103000,209147750,9160,9160,9160,9160,13
|
|
20240819,102900,209028670,9160,8980,9160,8980,8926
|
|
20240819,102800,127971090,8970,8890,8970,8890,370
|
|
20240819,102700,124657870,8880,8880,8880,8880,0
|
|
20240819,102600,124657870,8880,8880,8880,8880,0
|
|
20240819,102500,124657870,8880,8880,8880,8880,150
|
|
20240819,102400,123325870,8900,8900,8900,8900,82
|
|
20240819,102300,122596070,8900,8900,8900,8900,0
|
|
20240819,102200,122596070,8900,8900,8900,8900,0
|
|
20240819,102100,122596070,8900,8900,8900,8900,0
|
|
20240819,102000,122596070,8900,8900,8900,8900,15
|
|
20240819,101900,122462570,8900,8900,8900,8900,0
|
|
20240819,101800,122462570,8900,8900,8900,8900,0
|
|
20240819,101700,122462570,8900,8900,8900,8900,0
|
|
20240819,101600,122462570,8900,8900,8900,8900,0
|
|
20240819,101500,122462570,8900,8900,8900,8900,0
|
|
20240819,101400,122462570,8900,8900,8900,8900,178
|
|
20240819,101300,120878370,8900,8970,8970,8900,702
|
|
20240819,101200,114619890,9000,9000,9000,9000,0
|
|
20240819,101100,114619890,9000,9000,9000,9000,0
|
|
20240819,101000,114619890,9000,9000,9000,9000,0
|
|
20240819,100900,114619890,9000,9000,9000,9000,0
|
|
20240819,100800,114619890,9000,9000,9000,9000,1
|
|
20240819,100700,114610890,8970,8970,8970,8970,0
|
|
20240819,100600,114610890,8970,8970,8970,8970,1
|
|
20240819,100500,114601920,9040,9040,9040,9040,0
|
|
20240819,100400,114601920,9040,9040,9040,9040,0
|
|
20240819,100300,114601920,9040,9040,9040,9040,0
|
|
20240819,100200,114601920,9040,9040,9040,9040,0
|
|
20240819,100100,114601920,9040,9040,9040,9040,0
|
|
20240819,100000,114601920,9040,9040,9040,9040,1
|
|
20240819,095900,114592880,9040,9040,9040,9040,0
|
|
20240819,095800,114592880,9040,9040,9040,9040,0
|
|
20240819,095700,114592880,9040,9040,9040,9040,0
|
|
20240819,095600,114592880,9040,9040,9040,9040,0
|
|
20240819,095500,114592880,9040,9030,9040,9030,1001
|
|
20240819,095400,105550490,9030,9030,9030,9030,0
|
|
20240819,095300,105550490,9030,9030,9030,9030,0
|
|
20240819,095200,105550490,9030,9030,9030,9030,2
|
|
20240819,095100,105532430,9030,9030,9030,9030,1
|
|
20240819,095000,105523400,9030,8970,9030,8900,504
|
|
20240819,094900,101007570,9040,9040,9040,9040,1
|
|
20240819,094800,100998530,9020,9040,9040,9020,549
|
|
20240819,094700,96046010,9040,9030,9040,9030,451
|
|
20240819,094600,91973470,9020,9020,9020,9010,391
|
|
20240819,094500,88450290,9040,9040,9040,9040,0
|
|
20240819,094400,88450290,9040,9040,9040,9040,0
|
|
20240819,094300,88450290,9040,9040,9040,9040,0
|
|
20240819,094200,88450290,9040,9040,9040,9040,0
|
|
20240819,094100,88450290,9040,9040,9040,9040,0
|
|
20240819,094000,88450290,9040,9030,9040,9030,502
|
|
20240819,093900,83917210,9040,9010,9040,8960,1515
|
|
20240819,093800,70260000,9040,8950,9040,8950,1490
|
|
20240819,093700,56873370,8970,8970,8970,8970,0
|
|
20240819,093600,56873370,8970,9000,9000,8970,700
|
|
20240819,093500,50577080,9010,9010,9010,9010,88
|
|
20240819,093400,49784200,9010,9010,9010,9010,332
|
|
20240819,093300,46792880,9030,9050,9050,9030,320
|
|
20240819,093200,43903260,9030,9010,9030,9000,666
|
|
20240819,093100,37901620,9030,9030,9030,9030,0
|
|
20240819,093000,37901620,9030,9030,9030,9030,0
|
|
20240819,092900,37901620,9030,9030,9030,9030,97
|
|
20240819,092800,37025710,9030,9030,9030,9030,400
|
|
20240819,092700,33413710,9080,9080,9080,9080,0
|
|
20240819,092600,33413710,9080,9080,9080,9080,0
|
|
20240819,092500,33413710,9080,9080,9080,9080,240
|
|
20240819,092400,31234510,9080,9080,9080,9080,0
|
|
20240819,092300,31234510,9080,9080,9080,9080,5
|
|
20240819,092200,31189110,9030,8870,9070,8870,2094
|
|
20240819,092100,12391890,8820,8820,8820,8820,0
|
|
20240819,092000,12391890,8820,8820,8820,8820,0
|
|
20240819,091900,12391890,8820,8820,8820,8820,1
|
|
20240819,091800,12383070,8820,8820,8820,8820,0
|
|
20240819,091700,12383070,8820,8820,8820,8820,200
|
|
20240819,091600,10619070,8820,8820,8820,8820,0
|
|
20240819,091500,10619070,8820,8820,8820,8820,0
|
|
20240819,091400,10619070,8820,8820,8820,8820,0
|
|
20240819,091300,10619070,8820,8820,8820,8820,0
|
|
20240819,091200,10619070,8820,8820,8820,8820,0
|
|
20240819,091100,10619070,8820,8820,8820,8820,0
|
|
20240819,091000,10619070,8820,8820,8820,8820,1
|
|
20240819,090900,10610250,8820,8820,8820,8820,2
|
|
20240819,090800,10592610,8820,8820,8820,8820,0
|
|
20240819,090700,10592610,8820,8830,8830,8820,352
|
|
20240819,090600,7487840,8820,8840,8840,8820,63
|
|
20240819,090500,6931610,8840,8780,8840,8780,342
|
|
20240819,090400,3921910,8780,8780,8780,8780,0
|
|
20240819,090300,3921910,8780,8790,8790,8780,5
|
|
20240819,090200,3877990,8800,8890,8890,8800,67
|
|
20240819,090100,3283630,8900,8900,8900,8880,143
|
|
20240819,090000,2011370,8900,8900,8900,8880,226
|