695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,203200,459227835,3840,3840,3840,3840,665
|
|
20240719,203100,459227835,3840,3840,3840,3840,0
|
|
20240719,203000,459227835,3840,3840,3840,3840,0
|
|
20240719,202900,459227835,3840,3840,3840,3840,0
|
|
20240719,202800,459227835,3840,3840,3840,3840,0
|
|
20240719,202700,459227835,3840,3840,3840,3840,0
|
|
20240719,202600,459227835,3840,3840,3840,3840,0
|
|
20240719,202500,459227835,3840,3840,3840,3840,0
|
|
20240719,202400,459227835,3840,3840,3840,3840,0
|
|
20240719,202300,459227835,3840,3840,3840,3840,0
|
|
20240719,202200,459227835,3840,3840,3840,3840,0
|
|
20240719,202100,459227835,3840,3840,3840,3840,0
|
|
20240719,202000,459227835,3840,3840,3840,3840,0
|
|
20240719,201900,459227835,3840,3840,3840,3840,0
|
|
20240719,201800,459227835,3840,3840,3840,3840,0
|
|
20240719,201700,459227835,3840,3840,3840,3840,0
|
|
20240719,201600,459227835,3840,3840,3840,3840,0
|
|
20240719,201500,459227835,3840,3840,3840,3840,0
|
|
20240719,201400,459227835,3840,3840,3840,3840,0
|
|
20240719,201300,459227835,3840,3840,3840,3840,0
|
|
20240719,201200,459227835,3840,3840,3840,3840,0
|
|
20240719,201100,459227835,3840,3840,3840,3840,0
|
|
20240719,201000,459227835,3840,3840,3840,3840,0
|
|
20240719,200900,459227835,3840,3840,3840,3840,0
|
|
20240719,200800,459227835,3840,3840,3840,3840,0
|
|
20240719,200700,459227835,3840,3840,3840,3840,0
|
|
20240719,200600,459227835,3840,3840,3840,3840,0
|
|
20240719,200500,459227835,3840,3840,3840,3840,0
|
|
20240719,200400,459227835,3840,3840,3840,3840,0
|
|
20240719,200300,459227835,3840,3840,3840,3840,0
|
|
20240719,200200,459227835,3840,3840,3840,3840,665
|
|
20240719,200100,459227835,3840,3840,3840,3840,0
|
|
20240719,200000,459227835,3840,3840,3840,3840,0
|
|
20240719,195900,459227835,3840,3840,3840,3840,0
|
|
20240719,195800,459227835,3840,3840,3840,3840,0
|
|
20240719,195700,459227835,3840,3840,3840,3840,0
|
|
20240719,195600,459227835,3840,3840,3840,3840,0
|
|
20240719,195500,459227835,3840,3840,3840,3840,0
|
|
20240719,195400,459227835,3840,3840,3840,3840,0
|
|
20240719,195300,459227835,3840,3840,3840,3840,0
|
|
20240719,195200,459227835,3840,3840,3840,3840,0
|
|
20240719,195100,459227835,3840,3840,3840,3840,0
|
|
20240719,195000,459227835,3840,3840,3840,3840,0
|
|
20240719,194900,459227835,3840,3840,3840,3840,0
|
|
20240719,194800,459227835,3840,3840,3840,3840,0
|
|
20240719,194700,459227835,3840,3840,3840,3840,0
|
|
20240719,194600,459227835,3840,3840,3840,3840,0
|
|
20240719,194500,459227835,3840,3840,3840,3840,0
|
|
20240719,194400,459227835,3840,3840,3840,3840,0
|
|
20240719,194300,459227835,3840,3840,3840,3840,0
|
|
20240719,194200,459227835,3840,3840,3840,3840,0
|
|
20240719,194100,459227835,3840,3840,3840,3840,0
|
|
20240719,194000,459227835,3840,3840,3840,3840,0
|
|
20240719,193900,459227835,3840,3840,3840,3840,0
|
|
20240719,193800,459227835,3840,3840,3840,3840,0
|
|
20240719,193700,459227835,3840,3840,3840,3840,0
|
|
20240719,193600,459227835,3840,3840,3840,3840,0
|
|
20240719,193500,459227835,3840,3840,3840,3840,0
|
|
20240719,193400,459227835,3840,3840,3840,3840,0
|
|
20240719,193300,459227835,3840,3840,3840,3840,0
|
|
20240719,193200,459227835,3840,3840,3840,3840,665
|
|
20240719,193100,459227835,3840,3840,3840,3840,0
|
|
20240719,193000,459227835,3840,3840,3840,3840,0
|
|
20240719,192900,459227835,3840,3840,3840,3840,0
|
|
20240719,192800,459227835,3840,3840,3840,3840,0
|
|
20240719,192700,459227835,3840,3840,3840,3840,0
|
|
20240719,192600,459227835,3840,3840,3840,3840,0
|
|
20240719,192500,459227835,3840,3840,3840,3840,0
|
|
20240719,192400,459227835,3840,3840,3840,3840,0
|
|
20240719,192300,459227835,3840,3840,3840,3840,0
|
|
20240719,192200,459227835,3840,3840,3840,3840,0
|
|
20240719,192100,459227835,3840,3840,3840,3840,0
|
|
20240719,192000,459227835,3840,3840,3840,3840,0
|
|
20240719,191900,459227835,3840,3840,3840,3840,0
|
|
20240719,191800,459227835,3840,3840,3840,3840,0
|
|
20240719,191700,459227835,3840,3840,3840,3840,0
|
|
20240719,191600,459227835,3840,3840,3840,3840,0
|
|
20240719,191500,459227835,3840,3840,3840,3840,0
|
|
20240719,191400,459227835,3840,3840,3840,3840,0
|
|
20240719,191300,459227835,3840,3840,3840,3840,0
|
|
20240719,191200,459227835,3840,3840,3840,3840,0
|
|
20240719,191100,459227835,3840,3840,3840,3840,0
|
|
20240719,191000,459227835,3840,3840,3840,3840,0
|
|
20240719,190900,459227835,3840,3840,3840,3840,0
|
|
20240719,190800,459227835,3840,3840,3840,3840,0
|
|
20240719,190700,459227835,3840,3840,3840,3840,0
|
|
20240719,190600,459227835,3840,3840,3840,3840,0
|
|
20240719,190500,459227835,3840,3840,3840,3840,0
|
|
20240719,190400,459227835,3840,3840,3840,3840,0
|
|
20240719,190300,459227835,3840,3840,3840,3840,0
|
|
20240719,190200,459227835,3840,3840,3840,3840,665
|
|
20240719,190100,459227835,3840,3840,3840,3840,0
|
|
20240719,190000,459227835,3840,3840,3840,3840,0
|
|
20240719,185900,459227835,3840,3840,3840,3840,0
|
|
20240719,185800,459227835,3840,3840,3840,3840,0
|
|
20240719,185700,459227835,3840,3840,3840,3840,0
|
|
20240719,185600,459227835,3840,3840,3840,3840,0
|
|
20240719,185500,459227835,3840,3840,3840,3840,0
|
|
20240719,185400,459227835,3840,3840,3840,3840,0
|
|
20240719,185300,459227835,3840,3840,3840,3840,0
|
|
20240719,185200,459227835,3840,3840,3840,3840,0
|
|
20240719,185100,459227835,3840,3840,3840,3840,0
|
|
20240719,185000,459227835,3840,3840,3840,3840,0
|
|
20240719,184900,459227835,3840,3840,3840,3840,0
|
|
20240719,184800,459227835,3840,3840,3840,3840,0
|
|
20240719,184700,459227835,3840,3840,3840,3840,0
|
|
20240719,184600,459227835,3840,3840,3840,3840,0
|
|
20240719,184500,459227835,3840,3840,3840,3840,0
|
|
20240719,184400,459227835,3840,3840,3840,3840,0
|
|
20240719,184300,459227835,3840,3840,3840,3840,0
|
|
20240719,184200,459227835,3840,3840,3840,3840,0
|
|
20240719,184100,459227835,3840,3840,3840,3840,0
|
|
20240719,184000,459227835,3840,3840,3840,3840,0
|
|
20240719,183900,459227835,3840,3840,3840,3840,0
|
|
20240719,183800,459227835,3840,3840,3840,3840,0
|
|
20240719,183700,459227835,3840,3840,3840,3840,0
|
|
20240719,183600,459227835,3840,3840,3840,3840,0
|
|
20240719,183500,459227835,3840,3840,3840,3840,0
|
|
20240719,183400,459227835,3840,3840,3840,3840,0
|
|
20240719,183300,459227835,3840,3840,3840,3840,0
|
|
20240719,183200,459227835,3840,3840,3840,3840,665
|
|
20240719,183100,459227835,3840,3840,3840,3840,0
|
|
20240719,183000,459227835,3840,3840,3840,3840,0
|
|
20240719,182900,459227835,3840,3840,3840,3840,0
|
|
20240719,182800,459227835,3840,3840,3840,3840,0
|
|
20240719,182700,459227835,3840,3840,3840,3840,0
|
|
20240719,182600,459227835,3840,3840,3840,3840,0
|
|
20240719,182500,459227835,3840,3840,3840,3840,0
|
|
20240719,182400,459227835,3840,3840,3840,3840,0
|
|
20240719,182300,459227835,3840,3840,3840,3840,0
|
|
20240719,182200,459227835,3840,3840,3840,3840,0
|
|
20240719,182100,459227835,3840,3840,3840,3840,0
|
|
20240719,182000,459227835,3840,3840,3840,3840,0
|
|
20240719,181900,459227835,3840,3840,3840,3840,0
|
|
20240719,181800,459227835,3840,3840,3840,3840,0
|
|
20240719,181700,459227835,3840,3840,3840,3840,0
|
|
20240719,181600,459227835,3840,3840,3840,3840,0
|
|
20240719,181500,459227835,3840,3840,3840,3840,0
|
|
20240719,181400,459227835,3840,3840,3840,3840,0
|
|
20240719,181300,459227835,3840,3840,3840,3840,0
|
|
20240719,181200,459227835,3840,3840,3840,3840,0
|
|
20240719,181100,459227835,3840,3840,3840,3840,0
|
|
20240719,181000,459227835,3840,3840,3840,3840,0
|
|
20240719,180900,459227835,3840,3840,3840,3840,0
|
|
20240719,180800,459227835,3840,3840,3840,3840,0
|
|
20240719,180700,459227835,3840,3840,3840,3840,0
|
|
20240719,180600,459227835,3840,3840,3840,3840,0
|
|
20240719,180500,459227835,3840,3840,3840,3840,0
|
|
20240719,180400,459227835,3840,3840,3840,3840,0
|
|
20240719,180300,459227835,3840,3840,3840,3840,0
|
|
20240719,180200,459227835,3840,3840,3840,3840,665
|
|
20240719,180100,459227835,3840,3840,3840,3840,0
|
|
20240719,180000,459227835,3840,3840,3840,3840,0
|
|
20240719,175900,459227835,3840,3840,3840,3840,0
|
|
20240719,175800,459227835,3840,3840,3840,3840,0
|
|
20240719,175700,459227835,3840,3840,3840,3840,0
|
|
20240719,175600,459227835,3840,3840,3840,3840,0
|
|
20240719,175500,459227835,3840,3840,3840,3840,0
|
|
20240719,175400,459227835,3840,3840,3840,3840,0
|
|
20240719,175300,459227835,3840,3840,3840,3840,0
|
|
20240719,175200,459227835,3840,3840,3840,3840,0
|
|
20240719,175100,459227835,3840,3840,3840,3840,0
|
|
20240719,175000,459227835,3840,3840,3840,3840,0
|
|
20240719,174900,459227835,3840,3840,3840,3840,0
|
|
20240719,174800,459227835,3840,3840,3840,3840,0
|
|
20240719,174700,459227835,3840,3840,3840,3840,0
|
|
20240719,174600,459227835,3840,3840,3840,3840,0
|
|
20240719,174500,459227835,3840,3840,3840,3840,0
|
|
20240719,174400,459227835,3840,3840,3840,3840,0
|
|
20240719,174300,459227835,3840,3840,3840,3840,0
|
|
20240719,174200,459227835,3840,3840,3840,3840,0
|
|
20240719,174100,459227835,3840,3840,3840,3840,0
|
|
20240719,174000,459227835,3840,3840,3840,3840,0
|
|
20240719,173900,459227835,3840,3840,3840,3840,0
|
|
20240719,173800,459227835,3840,3840,3840,3840,0
|
|
20240719,173700,459227835,3840,3840,3840,3840,0
|
|
20240719,173600,459227835,3840,3840,3840,3840,0
|
|
20240719,173500,459227835,3840,3840,3840,3840,0
|
|
20240719,173400,459227835,3840,3840,3840,3840,0
|
|
20240719,173300,459227835,3840,3840,3840,3840,0
|
|
20240719,173200,459227835,3840,3840,3840,3840,665
|
|
20240719,173100,459227835,3840,3840,3840,3840,0
|
|
20240719,173000,459227835,3840,3840,3840,3840,0
|
|
20240719,172900,459227835,3840,3840,3840,3840,0
|
|
20240719,172800,459227835,3840,3840,3840,3840,0
|
|
20240719,172700,459227835,3840,3840,3840,3840,0
|
|
20240719,172600,459227835,3840,3840,3840,3840,0
|
|
20240719,172500,459227835,3840,3840,3840,3840,0
|
|
20240719,172400,459227835,3840,3840,3840,3840,0
|
|
20240719,172300,459227835,3840,3840,3840,3840,0
|
|
20240719,172200,459227835,3840,3840,3840,3840,0
|
|
20240719,172100,459227835,3840,3840,3840,3840,0
|
|
20240719,172000,459227835,3840,3840,3840,3840,0
|
|
20240719,171900,459227835,3840,3840,3840,3840,0
|
|
20240719,171800,459227835,3840,3840,3840,3840,0
|
|
20240719,171700,459227835,3840,3840,3840,3840,0
|
|
20240719,171600,459227835,3840,3840,3840,3840,0
|
|
20240719,171500,459227835,3840,3840,3840,3840,0
|
|
20240719,171400,459227835,3840,3840,3840,3840,0
|
|
20240719,171300,459227835,3840,3840,3840,3840,0
|
|
20240719,171200,459227835,3840,3840,3840,3840,0
|
|
20240719,171100,459227835,3840,3840,3840,3840,0
|
|
20240719,171000,459227835,3840,3840,3840,3840,0
|
|
20240719,170900,459227835,3840,3840,3840,3840,0
|
|
20240719,170800,459227835,3840,3840,3840,3840,0
|
|
20240719,170700,459227835,3840,3840,3840,3840,0
|
|
20240719,170600,459227835,3840,3840,3840,3840,0
|
|
20240719,170500,459227835,3840,3840,3840,3840,0
|
|
20240719,170400,459227835,3840,3840,3840,3840,0
|
|
20240719,170300,459227835,3840,3840,3840,3840,0
|
|
20240719,170200,459227835,3840,3840,3840,3840,665
|
|
20240719,170100,459227835,3840,3840,3840,3840,0
|
|
20240719,170000,459227835,3840,3840,3840,3840,0
|
|
20240719,165900,459227835,3840,3840,3840,3840,0
|
|
20240719,165800,459227835,3840,3840,3840,3840,0
|
|
20240719,165700,459227835,3840,3840,3840,3840,0
|
|
20240719,165600,459227835,3840,3840,3840,3840,0
|
|
20240719,165500,459227835,3840,3840,3840,3840,0
|
|
20240719,165400,459227835,3840,3840,3840,3840,0
|
|
20240719,165300,459227835,3840,3840,3840,3840,0
|
|
20240719,165200,459227835,3840,3840,3840,3840,0
|
|
20240719,165100,459227835,3840,3840,3840,3840,0
|
|
20240719,165000,459227835,3840,3840,3840,3840,0
|
|
20240719,164900,459227835,3840,3840,3840,3840,0
|
|
20240719,164800,459227835,3840,3840,3840,3840,0
|
|
20240719,164700,459227835,3840,3840,3840,3840,0
|
|
20240719,164600,459227835,3840,3840,3840,3840,0
|
|
20240719,164500,459227835,3840,3840,3840,3840,0
|
|
20240719,164400,459227835,3840,3840,3840,3840,0
|
|
20240719,164300,459227835,3840,3840,3840,3840,0
|
|
20240719,164200,459227835,3840,3840,3840,3840,0
|
|
20240719,164100,459227835,3840,3840,3840,3840,0
|
|
20240719,164000,459227835,3840,3840,3840,3840,0
|
|
20240719,163900,459227835,3840,3840,3840,3840,0
|
|
20240719,163800,459227835,3840,3840,3840,3840,0
|
|
20240719,163700,459227835,3840,3840,3840,3840,0
|
|
20240719,163600,459227835,3840,3840,3840,3840,0
|
|
20240719,163500,459227835,3840,3840,3840,3840,0
|
|
20240719,163400,459227835,3840,3840,3840,3840,0
|
|
20240719,163300,459227835,3840,3840,3840,3840,0
|
|
20240719,163200,459227835,3840,3840,3840,3840,665
|
|
20240719,163100,459227835,3840,3840,3840,3840,0
|
|
20240719,163000,459227835,3840,3840,3840,3840,0
|
|
20240719,162900,459227835,3840,3840,3840,3840,0
|
|
20240719,162800,459227835,3840,3840,3840,3840,0
|
|
20240719,162700,459227835,3840,3840,3840,3840,0
|
|
20240719,162600,459227835,3840,3840,3840,3840,0
|
|
20240719,162500,459227835,3840,3840,3840,3840,0
|
|
20240719,162400,459227835,3840,3840,3840,3840,0
|
|
20240719,162300,459227835,3840,3840,3840,3840,0
|
|
20240719,162200,459227835,3840,3840,3840,3840,0
|
|
20240719,162100,459227835,3840,3840,3840,3840,0
|
|
20240719,162000,459227835,3840,3840,3840,3840,0
|
|
20240719,161900,459227835,3840,3840,3840,3840,0
|
|
20240719,161800,459227835,3840,3840,3840,3840,0
|
|
20240719,161700,459227835,3840,3840,3840,3840,0
|
|
20240719,161600,459227835,3840,3840,3840,3840,0
|
|
20240719,161500,459227835,3840,3840,3840,3840,0
|
|
20240719,161400,459227835,3840,3840,3840,3840,0
|
|
20240719,161300,459227835,3840,3840,3840,3840,0
|
|
20240719,161200,459227835,3840,3840,3840,3840,0
|
|
20240719,161100,459227835,3840,3840,3840,3840,0
|
|
20240719,161000,459227835,3840,3840,3840,3840,0
|
|
20240719,160900,459227835,3840,3840,3840,3840,0
|
|
20240719,160800,459227835,3840,3840,3840,3840,0
|
|
20240719,160700,459227835,3840,3840,3840,3840,0
|
|
20240719,160600,459227835,3840,3840,3840,3840,0
|
|
20240719,160500,459227835,3840,3840,3840,3840,0
|
|
20240719,160400,459227835,3840,3840,3840,3840,0
|
|
20240719,160300,459227835,3840,3840,3840,3840,0
|
|
20240719,160200,459227835,3840,3840,3840,3840,665
|
|
20240719,160100,459227835,3840,3840,3840,3840,0
|
|
20240719,160000,459227835,3840,3840,3840,3840,0
|
|
20240719,155900,459227835,3840,3840,3840,3840,0
|
|
20240719,155800,459227835,3840,3840,3840,3840,0
|
|
20240719,155700,459227835,3840,3840,3840,3840,0
|
|
20240719,155600,459227835,3840,3840,3840,3840,0
|
|
20240719,155500,459227835,3840,3840,3840,3840,0
|
|
20240719,155400,459227835,3840,3840,3840,3840,0
|
|
20240719,155300,459227835,3840,3840,3840,3840,0
|
|
20240719,155200,459227835,3840,3840,3840,3840,0
|
|
20240719,155100,459227835,3840,3840,3840,3840,0
|
|
20240719,155000,459227835,3840,3840,3840,3840,0
|
|
20240719,154900,459227835,3840,3840,3840,3840,0
|
|
20240719,154800,459227835,3840,3840,3840,3840,0
|
|
20240719,154700,459227835,3840,3840,3840,3840,0
|
|
20240719,154600,459227835,3840,3840,3840,3840,0
|
|
20240719,154500,459227835,3840,3840,3840,3840,0
|
|
20240719,154400,459227835,3840,3840,3840,3840,0
|
|
20240719,154300,459227835,3840,3840,3840,3840,0
|
|
20240719,154200,459227835,3840,3840,3840,3840,0
|
|
20240719,154100,459227835,3840,3840,3840,3840,0
|
|
20240719,154000,459227835,3840,3840,3840,3840,0
|
|
20240719,153900,459227835,3840,3840,3840,3840,0
|
|
20240719,153800,459227835,3840,3840,3840,3840,0
|
|
20240719,153700,459227835,3840,3840,3840,3840,0
|
|
20240719,153600,459227835,3840,3840,3840,3840,0
|
|
20240719,153500,459227835,3840,3840,3840,3840,0
|
|
20240719,153400,459227835,3840,3840,3840,3840,0
|
|
20240719,153300,459227835,3840,3840,3840,3840,0
|
|
20240719,153200,459227835,3840,3840,3840,3840,665
|
|
20240719,153100,459227835,3840,3840,3840,3840,0
|
|
20240719,153000,459227835,3840,3840,3840,3840,665
|
|
20240719,152900,456674235,3825,3825,3825,3825,0
|
|
20240719,152800,456674235,3825,3825,3825,3825,0
|
|
20240719,152700,456674235,3825,3825,3825,3825,0
|
|
20240719,152600,456674235,3825,3825,3825,3825,0
|
|
20240719,152500,456674235,3825,3825,3825,3825,0
|
|
20240719,152400,456674235,3825,3825,3825,3825,0
|
|
20240719,152300,456674235,3825,3825,3825,3825,0
|
|
20240719,152200,456674235,3825,3825,3825,3825,0
|
|
20240719,152100,456674235,3825,3825,3825,3825,0
|
|
20240719,152000,456674235,3825,3825,3825,3825,0
|
|
20240719,151900,456674235,3825,3825,3825,3825,144
|
|
20240719,151800,456123435,3825,3825,3825,3825,42
|
|
20240719,151700,455962785,3825,3820,3825,3820,158
|
|
20240719,151600,455359220,3825,3825,3825,3825,0
|
|
20240719,151500,455359220,3825,3825,3825,3825,500
|
|
20240719,151400,453446720,3825,3825,3825,3825,287
|
|
20240719,151300,452348945,3825,3825,3825,3825,0
|
|
20240719,151200,452348945,3825,3825,3825,3825,500
|
|
20240719,151100,450436445,3800,3800,3800,3800,108
|
|
20240719,151000,450026045,3800,3800,3800,3800,138
|
|
20240719,150900,449501645,3825,3825,3825,3825,0
|
|
20240719,150800,449501645,3825,3825,3825,3825,2
|
|
20240719,150700,449493995,3790,3830,3830,3790,7923
|
|
20240719,150600,419421240,3830,3830,3830,3830,0
|
|
20240719,150500,419421240,3830,3830,3830,3830,0
|
|
20240719,150400,419421240,3830,3830,3830,3830,4
|
|
20240719,150300,419405920,3825,3825,3825,3825,10
|
|
20240719,150200,419367670,3830,3825,3830,3825,16
|
|
20240719,150100,419306395,3825,3825,3825,3825,50
|
|
20240719,150000,419115145,3825,3825,3825,3825,0
|
|
20240719,145900,419115145,3825,3825,3825,3825,16
|
|
20240719,145800,419053945,3825,3825,3825,3825,1
|
|
20240719,145700,419050120,3825,3825,3825,3825,50
|
|
20240719,145600,418858870,3825,3825,3825,3825,9
|
|
20240719,145500,418824445,3830,3830,3830,3830,2
|
|
20240719,145400,418816785,3830,3830,3830,3830,0
|
|
20240719,145300,418816785,3830,3830,3830,3830,392
|
|
20240719,145200,417315425,3830,3830,3830,3830,2
|
|
20240719,145100,417307765,3820,3820,3820,3820,0
|
|
20240719,145000,417307765,3820,3810,3820,3810,3632
|
|
20240719,144900,403453125,3810,3810,3810,3810,0
|
|
20240719,144800,403453125,3810,3810,3810,3810,0
|
|
20240719,144700,403453125,3810,3810,3810,3810,0
|
|
20240719,144600,403453125,3810,3810,3810,3810,100
|
|
20240719,144500,403072125,3810,3810,3810,3810,26
|
|
20240719,144400,402973065,3810,3810,3810,3810,5
|
|
20240719,144300,402954015,3810,3810,3810,3810,0
|
|
20240719,144200,402954015,3810,3810,3810,3810,4
|
|
20240719,144100,402938775,3810,3810,3810,3810,1
|
|
20240719,144000,402934965,3810,3810,3810,3810,0
|
|
20240719,143900,402934965,3810,3810,3810,3810,0
|
|
20240719,143800,402934965,3810,3810,3810,3810,1
|
|
20240719,143700,402931155,3785,3785,3785,3785,0
|
|
20240719,143600,402931155,3785,3785,3785,3785,0
|
|
20240719,143500,402931155,3785,3785,3785,3785,0
|
|
20240719,143400,402931155,3785,3810,3810,3785,341
|
|
20240719,143300,401637670,3810,3810,3810,3810,0
|
|
20240719,143200,401637670,3810,3810,3810,3810,26
|
|
20240719,143100,401538610,3810,3805,3810,3805,44
|
|
20240719,143000,401370980,3810,3805,3810,3805,33
|
|
20240719,142900,401245260,3810,3810,3810,3810,0
|
|
20240719,142800,401245260,3810,3810,3810,3810,0
|
|
20240719,142700,401245260,3810,3810,3810,3810,0
|
|
20240719,142600,401245260,3810,3810,3810,3810,52
|
|
20240719,142500,401047140,3810,3810,3810,3810,5
|
|
20240719,142400,401028090,3800,3800,3800,3800,0
|
|
20240719,142300,401028090,3800,3800,3800,3800,0
|
|
20240719,142200,401028090,3800,3800,3800,3800,0
|
|
20240719,142100,401028090,3800,3800,3800,3800,14
|
|
20240719,142000,400974890,3800,3800,3800,3800,0
|
|
20240719,141900,400974890,3800,3800,3800,3800,209
|
|
20240719,141800,400180690,3795,3795,3795,3795,0
|
|
20240719,141700,400180690,3795,3790,3795,3790,692
|
|
20240719,141600,397555490,3785,3785,3785,3785,0
|
|
20240719,141500,397555490,3785,3785,3785,3785,1
|
|
20240719,141400,397551705,3785,3785,3785,3785,0
|
|
20240719,141300,397551705,3785,3785,3785,3785,0
|
|
20240719,141200,397551705,3785,3785,3785,3785,0
|
|
20240719,141100,397551705,3785,3790,3795,3785,2437
|
|
20240719,141000,388309200,3790,3790,3790,3790,4
|
|
20240719,140900,388294040,3790,3790,3790,3790,50
|
|
20240719,140800,388104540,3790,3790,3790,3790,100
|
|
20240719,140700,387725540,3785,3785,3785,3785,0
|
|
20240719,140600,387725540,3785,3785,3785,3785,0
|
|
20240719,140500,387725540,3785,3785,3785,3785,0
|
|
20240719,140400,387725540,3785,3785,3785,3785,0
|
|
20240719,140300,387725540,3785,3785,3785,3785,0
|
|
20240719,140200,387725540,3785,3785,3785,3785,0
|
|
20240719,140100,387725540,3785,3785,3785,3785,222
|
|
20240719,140000,386885270,3795,3795,3795,3795,0
|
|
20240719,135900,386885270,3795,3795,3795,3795,0
|
|
20240719,135800,386885270,3795,3785,3795,3760,7081
|
|
20240719,135700,360188895,3790,3790,3790,3790,400
|
|
20240719,135600,358672895,3790,3790,3790,3790,0
|
|
20240719,135500,358672895,3790,3790,3790,3790,0
|
|
20240719,135400,358672895,3790,3790,3790,3790,0
|
|
20240719,135300,358672895,3790,3800,3800,3790,789
|
|
20240719,135200,355678765,3800,3800,3800,3800,0
|
|
20240719,135100,355678765,3800,3800,3800,3800,2
|
|
20240719,135000,355671165,3800,3800,3800,3800,0
|
|
20240719,134900,355671165,3800,3800,3800,3800,0
|
|
20240719,134800,355671165,3800,3800,3800,3800,0
|
|
20240719,134700,355671165,3800,3800,3800,3800,0
|
|
20240719,134600,355671165,3800,3800,3800,3800,250
|
|
20240719,134500,354721165,3800,3800,3800,3800,139
|
|
20240719,134400,354192965,3800,3800,3800,3800,0
|
|
20240719,134300,354192965,3800,3800,3800,3800,0
|
|
20240719,134200,354192965,3800,3800,3800,3800,300
|
|
20240719,134100,353052965,3800,3800,3800,3800,500
|
|
20240719,134000,351152965,3795,3795,3795,3795,0
|
|
20240719,133900,351152965,3795,3800,3800,3795,7989
|
|
20240719,133800,320834650,3805,3810,3810,3805,1029
|
|
20240719,133700,316916170,3815,3815,3815,3815,0
|
|
20240719,133600,316916170,3815,3815,3815,3815,0
|
|
20240719,133500,316916170,3815,3815,3815,3815,0
|
|
20240719,133400,316916170,3815,3825,3830,3815,7427
|
|
20240719,133300,288471695,3820,3810,3825,3810,2500
|
|
20240719,133200,278924885,3805,3805,3805,3805,114
|
|
20240719,133100,278491115,3800,3800,3800,3800,1
|
|
20240719,133000,278487315,3800,3800,3800,3800,300
|
|
20240719,132900,277347315,3800,3800,3800,3800,0
|
|
20240719,132800,277347315,3800,3800,3800,3800,30
|
|
20240719,132700,277233315,3800,3800,3800,3800,0
|
|
20240719,132600,277233315,3800,3800,3800,3800,0
|
|
20240719,132500,277233315,3800,3800,3800,3800,0
|
|
20240719,132400,277233315,3800,3800,3800,3800,263
|
|
20240719,132300,276233915,3790,3790,3795,3790,67
|
|
20240719,132200,275979735,3790,3790,3790,3790,1
|
|
20240719,132100,275975945,3790,3790,3790,3790,0
|
|
20240719,132000,275975945,3790,3790,3790,3785,41
|
|
20240719,131900,275820720,3785,3785,3785,3785,91
|
|
20240719,131800,275476285,3790,3790,3790,3790,0
|
|
20240719,131700,275476285,3790,3785,3790,3745,19815
|
|
20240719,131600,200970085,3785,3785,3785,3785,110
|
|
20240719,131500,200553735,3785,3790,3790,3785,3615
|
|
20240719,131400,186865495,3790,3800,3800,3790,3000
|
|
20240719,131300,175480930,3805,3805,3805,3805,0
|
|
20240719,131200,175480930,3805,3805,3805,3805,1
|
|
20240719,131100,175477125,3805,3805,3805,3805,91
|
|
20240719,131000,175130870,3810,3810,3810,3810,0
|
|
20240719,130900,175130870,3810,3810,3810,3810,0
|
|
20240719,130800,175130870,3810,3810,3810,3810,0
|
|
20240719,130700,175130870,3810,3810,3810,3810,59
|
|
20240719,130600,174906080,3810,3810,3810,3810,0
|
|
20240719,130500,174906080,3810,3810,3810,3810,0
|
|
20240719,130400,174906080,3810,3810,3810,3810,0
|
|
20240719,130300,174906080,3810,3810,3810,3810,0
|
|
20240719,130200,174906080,3810,3810,3810,3810,0
|
|
20240719,130100,174906080,3810,3810,3810,3810,299
|
|
20240719,130000,173766890,3810,3810,3810,3810,0
|
|
20240719,125900,173766890,3810,3810,3810,3810,0
|
|
20240719,125800,173766890,3810,3810,3810,3810,386
|
|
20240719,125700,172296230,3815,3815,3815,3815,0
|
|
20240719,125600,172296230,3815,3815,3815,3815,0
|
|
20240719,125500,172296230,3815,3815,3815,3815,6
|
|
20240719,125400,172273340,3815,3815,3815,3815,0
|
|
20240719,125300,172273340,3815,3815,3815,3815,0
|
|
20240719,125200,172273340,3815,3815,3815,3815,0
|
|
20240719,125100,172273340,3815,3815,3815,3815,0
|
|
20240719,125000,172273340,3815,3815,3815,3815,8
|
|
20240719,124900,172242820,3815,3815,3815,3815,0
|
|
20240719,124800,172242820,3815,3815,3815,3815,0
|
|
20240719,124700,172242820,3815,3815,3815,3815,0
|
|
20240719,124600,172242820,3815,3815,3815,3815,0
|
|
20240719,124500,172242820,3815,3820,3820,3815,23
|
|
20240719,124400,172154965,3825,3825,3825,3825,0
|
|
20240719,124300,172154965,3825,3825,3825,3825,0
|
|
20240719,124200,172154965,3825,3825,3825,3825,0
|
|
20240719,124100,172154965,3825,3825,3825,3825,0
|
|
20240719,124000,172154965,3825,3825,3825,3825,19
|
|
20240719,123900,172082290,3830,3830,3830,3830,0
|
|
20240719,123800,172082290,3830,3830,3830,3830,0
|
|
20240719,123700,172082290,3830,3830,3830,3830,1
|
|
20240719,123600,172078460,3830,3830,3830,3830,0
|
|
20240719,123500,172078460,3830,3830,3830,3830,0
|
|
20240719,123400,172078460,3830,3830,3830,3830,2
|
|
20240719,123300,172070800,3830,3830,3830,3830,0
|
|
20240719,123200,172070800,3830,3830,3830,3830,16
|
|
20240719,123100,172009520,3835,3835,3835,3835,0
|
|
20240719,123000,172009520,3835,3835,3835,3835,0
|
|
20240719,122900,172009520,3835,3835,3835,3835,0
|
|
20240719,122800,172009520,3835,3835,3835,3835,0
|
|
20240719,122700,172009520,3835,3835,3835,3835,9
|
|
20240719,122600,171975005,3840,3840,3840,3840,29
|
|
20240719,122500,171863645,3835,3835,3835,3835,0
|
|
20240719,122400,171863645,3835,3835,3835,3835,0
|
|
20240719,122300,171863645,3835,3835,3835,3835,5
|
|
20240719,122200,171844470,3835,3835,3835,3835,0
|
|
20240719,122100,171844470,3835,3835,3835,3835,121
|
|
20240719,122000,171380435,3830,3830,3830,3830,0
|
|
20240719,121900,171380435,3830,3830,3830,3830,0
|
|
20240719,121800,171380435,3830,3830,3830,3830,13
|
|
20240719,121700,171330645,3830,3830,3830,3830,13
|
|
20240719,121600,171280855,3830,3830,3830,3830,3
|
|
20240719,121500,171269365,3830,3830,3830,3830,2
|
|
20240719,121400,171261705,3825,3825,3825,3825,24
|
|
20240719,121300,171169905,3825,3825,3825,3825,0
|
|
20240719,121200,171169905,3825,3825,3825,3825,1
|
|
20240719,121100,171166080,3820,3820,3820,3820,606
|
|
20240719,121000,168851160,3815,3815,3815,3815,0
|
|
20240719,120900,168851160,3815,3815,3815,3815,320
|
|
20240719,120800,167630360,3820,3820,3820,3820,0
|
|
20240719,120700,167630360,3820,3820,3820,3820,18
|
|
20240719,120600,167561600,3820,3820,3820,3820,0
|
|
20240719,120500,167561600,3820,3820,3820,3820,0
|
|
20240719,120400,167561600,3820,3820,3820,3820,93
|
|
20240719,120300,167206340,3815,3815,3815,3815,0
|
|
20240719,120200,167206340,3815,3815,3815,3815,0
|
|
20240719,120100,167206340,3815,3815,3815,3815,0
|
|
20240719,120000,167206340,3815,3815,3815,3815,0
|
|
20240719,115900,167206340,3815,3815,3815,3815,0
|
|
20240719,115800,167206340,3815,3815,3815,3815,0
|
|
20240719,115700,167206340,3815,3815,3815,3815,0
|
|
20240719,115600,167206340,3815,3815,3815,3815,0
|
|
20240719,115500,167206340,3815,3815,3815,3815,103
|
|
20240719,115400,166813395,3815,3815,3815,3815,54
|
|
20240719,115300,166607385,3820,3820,3820,3820,80
|
|
20240719,115200,166301785,3815,3815,3815,3815,59
|
|
20240719,115100,166076700,3815,3815,3815,3815,0
|
|
20240719,115000,166076700,3815,3815,3815,3815,100
|
|
20240719,114900,165695200,3815,3815,3815,3815,0
|
|
20240719,114800,165695200,3815,3815,3815,3815,0
|
|
20240719,114700,165695200,3815,3815,3815,3815,0
|
|
20240719,114600,165695200,3815,3815,3815,3815,642
|
|
20240719,114500,163245970,3815,3815,3815,3815,0
|
|
20240719,114400,163245970,3815,3815,3815,3815,1
|
|
20240719,114300,163242155,3810,3810,3810,3810,100
|
|
20240719,114200,162861155,3815,3815,3815,3815,0
|
|
20240719,114100,162861155,3815,3815,3815,3815,0
|
|
20240719,114000,162861155,3815,3815,3815,3815,0
|
|
20240719,113900,162861155,3815,3815,3815,3815,0
|
|
20240719,113800,162861155,3815,3815,3815,3815,0
|
|
20240719,113700,162861155,3815,3815,3815,3815,0
|
|
20240719,113600,162861155,3815,3815,3815,3815,0
|
|
20240719,113500,162861155,3815,3815,3815,3815,0
|
|
20240719,113400,162861155,3815,3815,3815,3815,5
|
|
20240719,113300,162842080,3815,3815,3815,3815,1
|
|
20240719,113200,162838265,3790,3790,3790,3790,0
|
|
20240719,113100,162838265,3790,3805,3805,3790,4300
|
|
20240719,113000,146513115,3815,3815,3815,3815,0
|
|
20240719,112900,146513115,3815,3815,3815,3815,0
|
|
20240719,112800,146513115,3815,3815,3815,3815,78
|
|
20240719,112700,146215545,3805,3805,3805,3805,0
|
|
20240719,112600,146215545,3805,3805,3805,3805,0
|
|
20240719,112500,146215545,3805,3805,3805,3805,0
|
|
20240719,112400,146215545,3805,3805,3805,3805,0
|
|
20240719,112300,146215545,3805,3805,3805,3805,0
|
|
20240719,112200,146215545,3805,3805,3805,3805,0
|
|
20240719,112100,146215545,3805,3810,3810,3805,39
|
|
20240719,112000,146066985,3810,3810,3810,3810,0
|
|
20240719,111900,146066985,3810,3810,3810,3810,0
|
|
20240719,111800,146066985,3810,3810,3810,3810,0
|
|
20240719,111700,146066985,3810,3810,3810,3810,0
|
|
20240719,111600,146066985,3810,3810,3810,3810,10
|
|
20240719,111500,146028885,3810,3810,3810,3810,1
|
|
20240719,111400,146025075,3800,3800,3800,3800,0
|
|
20240719,111300,146025075,3800,3800,3800,3800,0
|
|
20240719,111200,146025075,3800,3800,3800,3800,23
|
|
20240719,111100,145937675,3800,3800,3800,3800,0
|
|
20240719,111000,145937675,3800,3800,3800,3800,0
|
|
20240719,110900,145937675,3800,3800,3800,3800,0
|
|
20240719,110800,145937675,3800,3800,3800,3800,400
|
|
20240719,110700,144417675,3800,3800,3800,3800,0
|
|
20240719,110600,144417675,3800,3800,3800,3800,2
|
|
20240719,110500,144410075,3800,3800,3800,3800,0
|
|
20240719,110400,144410075,3800,3800,3800,3800,0
|
|
20240719,110300,144410075,3800,3800,3800,3800,200
|
|
20240719,110200,143650075,3800,3800,3800,3800,100
|
|
20240719,110100,143270075,3800,3800,3800,3800,0
|
|
20240719,110000,143270075,3800,3800,3800,3800,5000
|
|
20240719,105900,124270075,3800,3800,3800,3800,16
|
|
20240719,105800,124209275,3800,3800,3800,3800,10
|
|
20240719,105700,124171275,3795,3795,3795,3795,0
|
|
20240719,105600,124171275,3795,3795,3795,3795,6
|
|
20240719,105500,124148505,3795,3795,3795,3795,0
|
|
20240719,105400,124148505,3795,3795,3795,3795,0
|
|
20240719,105300,124148505,3795,3810,3810,3795,1000
|
|
20240719,105200,120352920,3820,3815,3820,3815,2
|
|
20240719,105100,120345285,3810,3810,3810,3810,0
|
|
20240719,105000,120345285,3810,3810,3810,3810,10
|
|
20240719,104900,120307185,3810,3810,3810,3810,0
|
|
20240719,104800,120307185,3810,3815,3815,3810,607
|
|
20240719,104700,117994470,3820,3825,3825,3820,31
|
|
20240719,104600,117876005,3830,3830,3830,3830,0
|
|
20240719,104500,117876005,3830,3830,3830,3830,0
|
|
20240719,104400,117876005,3830,3830,3830,3830,0
|
|
20240719,104300,117876005,3830,3830,3830,3830,0
|
|
20240719,104200,117876005,3830,3830,3830,3830,4
|
|
20240719,104100,117860685,3830,3830,3835,3830,12
|
|
20240719,104000,117814720,3830,3830,3830,3830,0
|
|
20240719,103900,117814720,3830,3830,3830,3830,100
|
|
20240719,103800,117431720,3830,3830,3830,3830,1
|
|
20240719,103700,117427890,3830,3835,3835,3830,43
|
|
20240719,103600,117263000,3835,3835,3835,3835,48
|
|
20240719,103500,117078920,3835,3835,3835,3835,0
|
|
20240719,103400,117078920,3835,3835,3835,3835,0
|
|
20240719,103300,117078920,3835,3835,3835,3825,12
|
|
20240719,103200,117033000,3825,3825,3825,3825,0
|
|
20240719,103100,117033000,3825,3825,3825,3825,0
|
|
20240719,103000,117033000,3825,3825,3825,3825,0
|
|
20240719,102900,117033000,3825,3825,3825,3825,234
|
|
20240719,102800,116137950,3825,3825,3825,3825,0
|
|
20240719,102700,116137950,3825,3825,3825,3825,0
|
|
20240719,102600,116137950,3825,3800,3825,3800,2
|
|
20240719,102500,116130325,3800,3800,3800,3800,0
|
|
20240719,102400,116130325,3800,3800,3800,3800,0
|
|
20240719,102300,116130325,3800,3800,3800,3800,0
|
|
20240719,102200,116130325,3800,3800,3800,3800,100
|
|
20240719,102100,115750325,3800,3800,3800,3800,119
|
|
20240719,102000,115298125,3800,3805,3805,3800,10
|
|
20240719,101900,115260080,3800,3800,3800,3800,0
|
|
20240719,101800,115260080,3800,3800,3800,3800,305
|
|
20240719,101700,114101080,3800,3800,3800,3800,0
|
|
20240719,101600,114101080,3800,3800,3800,3800,48
|
|
20240719,101500,113918680,3840,3840,3840,3840,0
|
|
20240719,101400,113918680,3840,3805,3840,3795,100
|
|
20240719,101300,113536830,3805,3810,3810,3805,260
|
|
20240719,101200,112546750,3835,3835,3835,3835,0
|
|
20240719,101100,112546750,3835,3835,3835,3835,0
|
|
20240719,101000,112546750,3835,3835,3835,3835,5
|
|
20240719,100900,112527575,3805,3805,3805,3805,0
|
|
20240719,100800,112527575,3805,3815,3815,3805,642
|
|
20240719,100700,110084465,3840,3830,3840,3830,679
|
|
20240719,100600,107483635,3830,3800,3830,3800,101
|
|
20240719,100500,107099805,3810,3810,3810,3810,0
|
|
20240719,100400,107099805,3810,3810,3810,3810,1
|
|
20240719,100300,107095995,3800,3800,3800,3800,0
|
|
20240719,100200,107095995,3800,3810,3810,3800,201
|
|
20240719,100100,106332185,3810,3810,3810,3810,1
|
|
20240719,100000,106328375,3810,3810,3810,3810,50
|
|
20240719,095900,106137875,3810,3810,3810,3810,0
|
|
20240719,095800,106137875,3810,3810,3810,3810,5
|
|
20240719,095700,106118825,3840,3840,3840,3840,5
|
|
20240719,095600,106099625,3840,3800,3840,3800,562
|
|
20240719,095500,103961955,3805,3805,3805,3805,0
|
|
20240719,095400,103961955,3805,3815,3815,3805,600
|
|
20240719,095300,101678225,3830,3830,3830,3830,873
|
|
20240719,095200,98334635,3830,3830,3830,3830,0
|
|
20240719,095100,98334635,3830,3830,3830,3830,20
|
|
20240719,095000,98258035,3830,3830,3830,3830,128
|
|
20240719,094900,97767795,3835,3835,3835,3835,149
|
|
20240719,094800,97196380,3835,3830,3835,3830,127
|
|
20240719,094700,96709345,3795,3820,3850,3795,1100
|
|
20240719,094600,92520615,3790,3835,3835,3790,613
|
|
20240719,094500,90188560,3860,3860,3860,3860,0
|
|
20240719,094400,90188560,3860,3845,3860,3845,300
|
|
20240719,094300,89034490,3845,3835,3845,3835,182
|
|
20240719,094200,88336445,3835,3835,3835,3835,1
|
|
20240719,094100,88332610,3820,3805,3835,3805,271
|
|
20240719,094000,87299490,3805,3795,3805,3795,399
|
|
20240719,093900,85785240,3795,3795,3795,3795,50
|
|
20240719,093800,85595490,3790,3785,3790,3785,1037
|
|
20240719,093700,81665270,3760,3790,3790,3760,4195
|
|
20240719,093600,65861320,3785,3785,3785,3785,50
|
|
20240719,093500,65672070,3790,3790,3790,3790,5
|
|
20240719,093400,65653120,3795,3795,3795,3795,1
|
|
20240719,093300,65649325,3795,3795,3795,3795,150
|
|
20240719,093200,65080075,3795,3790,3795,3790,120
|
|
20240719,093100,64624770,3775,3785,3785,3775,70
|
|
20240719,093000,64360470,3795,3795,3795,3795,0
|
|
20240719,092900,64360470,3795,3795,3795,3795,2
|
|
20240719,092800,64352880,3780,3785,3785,3780,698
|
|
20240719,092700,61714435,3795,3795,3795,3795,2
|
|
20240719,092600,61706845,3815,3780,3860,3780,464
|
|
20240719,092500,59946240,3780,3795,3795,3780,152
|
|
20240719,092400,59371600,3795,3785,3795,3785,113
|
|
20240719,092300,58943885,3790,3790,3790,3790,0
|
|
20240719,092200,58943885,3790,3790,3790,3790,0
|
|
20240719,092100,58943885,3790,3790,3790,3790,0
|
|
20240719,092000,58943885,3790,3790,3790,3790,0
|
|
20240719,091900,58943885,3790,3790,3790,3790,8
|
|
20240719,091800,58913565,3790,3795,3795,3790,264
|
|
20240719,091700,57912870,3825,3795,3825,3795,2
|
|
20240719,091600,57905250,3800,3815,3815,3800,63
|
|
20240719,091500,57665100,3815,3835,3835,3815,15
|
|
20240719,091400,57607765,3805,3780,3855,3780,1660
|
|
20240719,091300,51324895,3775,3765,3775,3765,443
|
|
20240719,091200,49654640,3765,3765,3765,3765,401
|
|
20240719,091100,48144875,3755,3765,3765,3755,1845
|
|
20240719,091000,41205950,3765,3765,3765,3765,20
|
|
20240719,090900,41130650,3765,3765,3765,3765,154
|
|
20240719,090800,40550840,3760,3760,3780,3760,795
|
|
20240719,090700,37560400,3760,3755,3785,3755,1265
|
|
20240719,090600,32800535,3760,3790,3790,3760,1880
|
|
20240719,090500,25701415,3790,3800,3800,3790,1551
|
|
20240719,090400,19815085,3800,3810,3810,3800,1074
|
|
20240719,090300,15733260,3810,3825,3825,3810,1435
|
|
20240719,090200,10251590,3830,3830,3830,3830,155
|
|
20240719,090100,9657940,3830,3830,3830,3830,186
|
|
20240719,090000,8945560,3830,3850,3850,3830,2306
|