597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185400,730146280,3155,3155,3155,3155,7337
|
|
20240719,185300,730146280,3155,3155,3155,3155,0
|
|
20240719,185200,730146280,3155,3155,3155,3155,0
|
|
20240719,185100,730146280,3155,3155,3155,3155,0
|
|
20240719,185000,730146280,3155,3155,3155,3155,0
|
|
20240719,184900,730146280,3155,3155,3155,3155,0
|
|
20240719,184800,730146280,3155,3155,3155,3155,0
|
|
20240719,184700,730146280,3155,3155,3155,3155,0
|
|
20240719,184600,730146280,3155,3155,3155,3155,0
|
|
20240719,184500,730146280,3155,3155,3155,3155,0
|
|
20240719,184400,730146280,3155,3155,3155,3155,0
|
|
20240719,184300,730146280,3155,3155,3155,3155,0
|
|
20240719,184200,730146280,3155,3155,3155,3155,0
|
|
20240719,184100,730146280,3155,3155,3155,3155,0
|
|
20240719,184000,730146280,3155,3155,3155,3155,0
|
|
20240719,183900,730146280,3155,3155,3155,3155,0
|
|
20240719,183800,730146280,3155,3155,3155,3155,0
|
|
20240719,183700,730146280,3155,3155,3155,3155,0
|
|
20240719,183600,730146280,3155,3155,3155,3155,0
|
|
20240719,183500,730146280,3155,3155,3155,3155,0
|
|
20240719,183400,730146280,3155,3155,3155,3155,0
|
|
20240719,183300,730146280,3155,3155,3155,3155,0
|
|
20240719,183200,730146280,3155,3155,3155,3155,0
|
|
20240719,183100,730146280,3155,3155,3155,3155,0
|
|
20240719,183000,730146280,3155,3155,3155,3155,0
|
|
20240719,182900,730146280,3155,3155,3155,3155,0
|
|
20240719,182800,730146280,3155,3155,3155,3155,0
|
|
20240719,182700,730146280,3155,3155,3155,3155,0
|
|
20240719,182600,730146280,3155,3155,3155,3155,0
|
|
20240719,182500,730146280,3155,3155,3155,3155,0
|
|
20240719,182400,730146280,3155,3155,3155,3155,7337
|
|
20240719,182300,730146280,3155,3155,3155,3155,0
|
|
20240719,182200,730146280,3155,3155,3155,3155,0
|
|
20240719,182100,730146280,3155,3155,3155,3155,0
|
|
20240719,182000,730146280,3155,3155,3155,3155,0
|
|
20240719,181900,730146280,3155,3155,3155,3155,0
|
|
20240719,181800,730146280,3155,3155,3155,3155,0
|
|
20240719,181700,730146280,3155,3155,3155,3155,0
|
|
20240719,181600,730146280,3155,3155,3155,3155,0
|
|
20240719,181500,730146280,3155,3155,3155,3155,0
|
|
20240719,181400,730146280,3155,3155,3155,3155,0
|
|
20240719,181300,730146280,3155,3155,3155,3155,0
|
|
20240719,181200,730146280,3155,3155,3155,3155,0
|
|
20240719,181100,730146280,3155,3155,3155,3155,0
|
|
20240719,181000,730146280,3155,3155,3155,3155,0
|
|
20240719,180900,730146280,3155,3155,3155,3155,0
|
|
20240719,180800,730146280,3155,3155,3155,3155,0
|
|
20240719,180700,730146280,3155,3155,3155,3155,0
|
|
20240719,180600,730146280,3155,3155,3155,3155,0
|
|
20240719,180500,730146280,3155,3155,3155,3155,0
|
|
20240719,180400,730146280,3155,3155,3155,3155,0
|
|
20240719,180300,730146280,3155,3155,3155,3155,0
|
|
20240719,180200,730146280,3155,3155,3155,3155,0
|
|
20240719,180100,730146280,3155,3155,3155,3155,0
|
|
20240719,180000,730146280,3155,3155,3155,3155,0
|
|
20240719,175900,730146280,3155,3155,3155,3155,0
|
|
20240719,175800,730146280,3155,3155,3155,3155,0
|
|
20240719,175700,730146280,3155,3155,3155,3155,0
|
|
20240719,175600,730146280,3155,3155,3155,3155,0
|
|
20240719,175500,730146280,3155,3155,3155,3155,0
|
|
20240719,175400,730146280,3155,3155,3155,3155,7337
|
|
20240719,175300,730146280,3155,3155,3155,3155,0
|
|
20240719,175200,730146280,3155,3155,3155,3155,0
|
|
20240719,175100,730146280,3155,3155,3155,3155,0
|
|
20240719,175000,730146280,3155,3155,3155,3155,0
|
|
20240719,174900,730146280,3155,3155,3155,3155,0
|
|
20240719,174800,730146280,3155,3155,3155,3155,0
|
|
20240719,174700,730146280,3155,3155,3155,3155,0
|
|
20240719,174600,730146280,3155,3155,3155,3155,0
|
|
20240719,174500,730146280,3155,3155,3155,3155,0
|
|
20240719,174400,730146280,3155,3155,3155,3155,0
|
|
20240719,174300,730146280,3155,3155,3155,3155,0
|
|
20240719,174200,730146280,3155,3155,3155,3155,0
|
|
20240719,174100,730146280,3155,3155,3155,3155,0
|
|
20240719,174000,730146280,3155,3155,3155,3155,0
|
|
20240719,173900,730146280,3155,3155,3155,3155,0
|
|
20240719,173800,730146280,3155,3155,3155,3155,0
|
|
20240719,173700,730146280,3155,3155,3155,3155,0
|
|
20240719,173600,730146280,3155,3155,3155,3155,0
|
|
20240719,173500,730146280,3155,3155,3155,3155,0
|
|
20240719,173400,730146280,3155,3155,3155,3155,0
|
|
20240719,173300,730146280,3155,3155,3155,3155,0
|
|
20240719,173200,730146280,3155,3155,3155,3155,0
|
|
20240719,173100,730146280,3155,3155,3155,3155,0
|
|
20240719,173000,730146280,3155,3155,3155,3155,0
|
|
20240719,172900,730146280,3155,3155,3155,3155,0
|
|
20240719,172800,730146280,3155,3155,3155,3155,0
|
|
20240719,172700,730146280,3155,3155,3155,3155,0
|
|
20240719,172600,730146280,3155,3155,3155,3155,0
|
|
20240719,172500,730146280,3155,3155,3155,3155,0
|
|
20240719,172400,730146280,3155,3155,3155,3155,7337
|
|
20240719,172300,730146280,3155,3155,3155,3155,0
|
|
20240719,172200,730146280,3155,3155,3155,3155,0
|
|
20240719,172100,730146280,3155,3155,3155,3155,0
|
|
20240719,172000,730146280,3155,3155,3155,3155,0
|
|
20240719,171900,730146280,3155,3155,3155,3155,0
|
|
20240719,171800,730146280,3155,3155,3155,3155,0
|
|
20240719,171700,730146280,3155,3155,3155,3155,0
|
|
20240719,171600,730146280,3155,3155,3155,3155,0
|
|
20240719,171500,730146280,3155,3155,3155,3155,0
|
|
20240719,171400,730146280,3155,3155,3155,3155,0
|
|
20240719,171300,730146280,3155,3155,3155,3155,0
|
|
20240719,171200,730146280,3155,3155,3155,3155,0
|
|
20240719,171100,730146280,3155,3155,3155,3155,0
|
|
20240719,171000,730146280,3155,3155,3155,3155,0
|
|
20240719,170900,730146280,3155,3155,3155,3155,0
|
|
20240719,170800,730146280,3155,3155,3155,3155,0
|
|
20240719,170700,730146280,3155,3155,3155,3155,0
|
|
20240719,170600,730146280,3155,3155,3155,3155,0
|
|
20240719,170500,730146280,3155,3155,3155,3155,0
|
|
20240719,170400,730146280,3155,3155,3155,3155,0
|
|
20240719,170300,730146280,3155,3155,3155,3155,0
|
|
20240719,170200,730146280,3155,3155,3155,3155,0
|
|
20240719,170100,730146280,3155,3155,3155,3155,0
|
|
20240719,170000,730146280,3155,3155,3155,3155,0
|
|
20240719,165900,730146280,3155,3155,3155,3155,0
|
|
20240719,165800,730146280,3155,3155,3155,3155,0
|
|
20240719,165700,730146280,3155,3155,3155,3155,0
|
|
20240719,165600,730146280,3155,3155,3155,3155,0
|
|
20240719,165500,730146280,3155,3155,3155,3155,0
|
|
20240719,165400,730146280,3155,3155,3155,3155,7337
|
|
20240719,165300,730146280,3155,3155,3155,3155,0
|
|
20240719,165200,730146280,3155,3155,3155,3155,0
|
|
20240719,165100,730146280,3155,3155,3155,3155,0
|
|
20240719,165000,730146280,3155,3155,3155,3155,0
|
|
20240719,164900,730146280,3155,3155,3155,3155,0
|
|
20240719,164800,730146280,3155,3155,3155,3155,0
|
|
20240719,164700,730146280,3155,3155,3155,3155,0
|
|
20240719,164600,730146280,3155,3155,3155,3155,0
|
|
20240719,164500,730146280,3155,3155,3155,3155,0
|
|
20240719,164400,730146280,3155,3155,3155,3155,0
|
|
20240719,164300,730146280,3155,3155,3155,3155,0
|
|
20240719,164200,730146280,3155,3155,3155,3155,0
|
|
20240719,164100,730146280,3155,3155,3155,3155,0
|
|
20240719,164000,730146280,3155,3155,3155,3155,0
|
|
20240719,163900,730146280,3155,3155,3155,3155,0
|
|
20240719,163800,730146280,3155,3155,3155,3155,0
|
|
20240719,163700,730146280,3155,3155,3155,3155,0
|
|
20240719,163600,730146280,3155,3155,3155,3155,0
|
|
20240719,163500,730146280,3155,3155,3155,3155,0
|
|
20240719,163400,730146280,3155,3155,3155,3155,0
|
|
20240719,163300,730146280,3155,3155,3155,3155,0
|
|
20240719,163200,730146280,3155,3155,3155,3155,0
|
|
20240719,163100,730146280,3155,3155,3155,3155,0
|
|
20240719,163000,730146280,3155,3155,3155,3155,0
|
|
20240719,162900,730146280,3155,3155,3155,3155,0
|
|
20240719,162800,730146280,3155,3155,3155,3155,0
|
|
20240719,162700,730146280,3155,3155,3155,3155,0
|
|
20240719,162600,730146280,3155,3155,3155,3155,0
|
|
20240719,162500,730146280,3155,3155,3155,3155,0
|
|
20240719,162400,730146280,3155,3155,3155,3155,7337
|
|
20240719,162300,730146280,3155,3155,3155,3155,0
|
|
20240719,162200,730146280,3155,3155,3155,3155,0
|
|
20240719,162100,730146280,3155,3155,3155,3155,0
|
|
20240719,162000,730146280,3155,3155,3155,3155,0
|
|
20240719,161900,730146280,3155,3155,3155,3155,0
|
|
20240719,161800,730146280,3155,3155,3155,3155,0
|
|
20240719,161700,730146280,3155,3155,3155,3155,0
|
|
20240719,161600,730146280,3155,3155,3155,3155,0
|
|
20240719,161500,730146280,3155,3155,3155,3155,0
|
|
20240719,161400,730146280,3155,3155,3155,3155,0
|
|
20240719,161300,730146280,3155,3155,3155,3155,0
|
|
20240719,161200,730146280,3155,3155,3155,3155,0
|
|
20240719,161100,730146280,3155,3155,3155,3155,0
|
|
20240719,161000,730146280,3155,3155,3155,3155,0
|
|
20240719,160900,730146280,3155,3155,3155,3155,0
|
|
20240719,160800,730146280,3155,3155,3155,3155,0
|
|
20240719,160700,730146280,3155,3155,3155,3155,0
|
|
20240719,160600,730146280,3155,3155,3155,3155,0
|
|
20240719,160500,730146280,3155,3155,3155,3155,0
|
|
20240719,160400,730146280,3155,3155,3155,3155,0
|
|
20240719,160300,730146280,3155,3155,3155,3155,0
|
|
20240719,160200,730146280,3155,3155,3155,3155,0
|
|
20240719,160100,730146280,3155,3155,3155,3155,0
|
|
20240719,160000,730146280,3155,3155,3155,3155,0
|
|
20240719,155900,730146280,3155,3155,3155,3155,0
|
|
20240719,155800,730146280,3155,3155,3155,3155,0
|
|
20240719,155700,730146280,3155,3155,3155,3155,0
|
|
20240719,155600,730146280,3155,3155,3155,3155,0
|
|
20240719,155500,730146280,3155,3155,3155,3155,0
|
|
20240719,155400,730146280,3155,3155,3155,3155,7337
|
|
20240719,155300,730146280,3155,3155,3155,3155,0
|
|
20240719,155200,730146280,3155,3155,3155,3155,0
|
|
20240719,155100,730146280,3155,3155,3155,3155,0
|
|
20240719,155000,730146280,3155,3155,3155,3155,0
|
|
20240719,154900,730146280,3155,3155,3155,3155,0
|
|
20240719,154800,730146280,3155,3155,3155,3155,0
|
|
20240719,154700,730146280,3155,3155,3155,3155,0
|
|
20240719,154600,730146280,3155,3155,3155,3155,0
|
|
20240719,154500,730146280,3155,3155,3155,3155,0
|
|
20240719,154400,730146280,3155,3155,3155,3155,0
|
|
20240719,154300,730146280,3155,3155,3155,3155,0
|
|
20240719,154200,730146280,3155,3155,3155,3155,0
|
|
20240719,154100,730146280,3155,3155,3155,3155,0
|
|
20240719,154000,730146280,3155,3155,3155,3155,0
|
|
20240719,153900,730146280,3155,3155,3155,3155,0
|
|
20240719,153800,730146280,3155,3155,3155,3155,0
|
|
20240719,153700,730146280,3155,3155,3155,3155,0
|
|
20240719,153600,730146280,3155,3155,3155,3155,0
|
|
20240719,153500,730146280,3155,3155,3155,3155,0
|
|
20240719,153400,730146280,3155,3155,3155,3155,0
|
|
20240719,153300,730146280,3155,3155,3155,3155,0
|
|
20240719,153200,730146280,3155,3155,3155,3155,0
|
|
20240719,153100,730146280,3155,3155,3155,3155,0
|
|
20240719,153000,730146280,3155,3155,3155,3155,7337
|
|
20240719,152900,706998045,3155,3155,3155,3155,0
|
|
20240719,152800,706998045,3155,3155,3155,3155,0
|
|
20240719,152700,706998045,3155,3155,3155,3155,0
|
|
20240719,152600,706998045,3155,3155,3155,3155,0
|
|
20240719,152500,706998045,3155,3155,3155,3155,0
|
|
20240719,152400,706998045,3155,3155,3155,3155,0
|
|
20240719,152300,706998045,3155,3155,3155,3155,0
|
|
20240719,152200,706998045,3155,3155,3155,3155,0
|
|
20240719,152100,706998045,3155,3155,3155,3155,0
|
|
20240719,152000,706998045,3155,3155,3155,3155,0
|
|
20240719,151900,706998045,3155,3155,3155,3155,455
|
|
20240719,151800,705562520,3155,3155,3155,3150,867
|
|
20240719,151700,702830635,3155,3155,3160,3150,398
|
|
20240719,151600,701575815,3160,3150,3160,3150,54
|
|
20240719,151500,701405405,3155,3160,3160,3150,2122
|
|
20240719,151400,694719830,3160,3160,3160,3160,57
|
|
20240719,151300,694539710,3155,3155,3155,3155,1000
|
|
20240719,151200,691384710,3160,3155,3160,3155,311
|
|
20240719,151100,690403450,3160,3160,3160,3160,2
|
|
20240719,151000,690397130,3155,3160,3160,3155,2520
|
|
20240719,150900,682446430,3155,3155,3155,3155,567
|
|
20240719,150800,680657545,3160,3160,3160,3160,876
|
|
20240719,150700,677889385,3165,3160,3165,3160,240
|
|
20240719,150600,677130925,3160,3150,3160,3150,2016
|
|
20240719,150500,670770450,3155,3155,3155,3155,336
|
|
20240719,150400,669710370,3160,3155,3160,3155,600
|
|
20240719,150300,667816870,3160,3155,3160,3155,1001
|
|
20240719,150200,664658710,3155,3160,3160,3155,55
|
|
20240719,150100,664485160,3160,3160,3160,3160,0
|
|
20240719,150000,664485160,3160,3160,3160,3160,1
|
|
20240719,145900,664482000,3150,3160,3160,3150,2
|
|
20240719,145800,664475690,3150,3150,3150,3150,54
|
|
20240719,145700,664305590,3160,3160,3160,3160,0
|
|
20240719,145600,664305590,3160,3160,3160,3160,2
|
|
20240719,145500,664299270,3160,3150,3160,3150,3
|
|
20240719,145400,664289810,3160,3155,3160,3155,2
|
|
20240719,145300,664283495,3160,3160,3160,3160,0
|
|
20240719,145200,664283495,3160,3160,3160,3160,1
|
|
20240719,145100,664280335,3160,3150,3160,3150,814
|
|
20240719,145000,661716225,3150,3150,3150,3150,102
|
|
20240719,144900,661394925,3150,3155,3155,3150,313
|
|
20240719,144800,660408715,3160,3155,3160,3150,451
|
|
20240719,144700,658985550,3160,3160,3160,3150,133
|
|
20240719,144600,658566020,3160,3160,3160,3160,1
|
|
20240719,144500,658562860,3160,3160,3160,3160,1
|
|
20240719,144400,658559700,3160,3160,3160,3160,50
|
|
20240719,144300,658401700,3160,3150,3160,3150,5950
|
|
20240719,144200,639654200,3155,3155,3155,3155,0
|
|
20240719,144100,639654200,3155,3155,3155,3155,504
|
|
20240719,144000,638064080,3155,3155,3155,3155,0
|
|
20240719,143900,638064080,3155,3155,3155,3155,101
|
|
20240719,143800,637745425,3165,3160,3165,3160,101
|
|
20240719,143700,637426260,3160,3160,3160,3160,50
|
|
20240719,143600,637268260,3160,3160,3160,3160,1
|
|
20240719,143500,637265100,3155,3155,3155,3155,199
|
|
20240719,143400,636637255,3155,3155,3155,3155,5
|
|
20240719,143300,636621480,3155,3155,3155,3155,0
|
|
20240719,143200,636621480,3155,3155,3155,3155,0
|
|
20240719,143100,636621480,3155,3155,3155,3155,150
|
|
20240719,143000,636148230,3155,3160,3160,3155,296
|
|
20240719,142900,635214140,3170,3165,3170,3165,2000
|
|
20240719,142800,628877075,3165,3160,3165,3160,2
|
|
20240719,142700,628870750,3170,3170,3170,3170,0
|
|
20240719,142600,628870750,3170,3160,3170,3160,81
|
|
20240719,142500,628614480,3170,3165,3170,3165,101
|
|
20240719,142400,628294810,3160,3160,3160,3160,0
|
|
20240719,142300,628294810,3160,3155,3160,3155,801
|
|
20240719,142200,625767650,3165,3165,3165,3165,0
|
|
20240719,142100,625767650,3165,3160,3165,3160,20
|
|
20240719,142000,625704400,3165,3160,3165,3155,588
|
|
20240719,141900,623847700,3160,3150,3160,3150,478
|
|
20240719,141800,622339655,3150,3150,3150,3150,489
|
|
20240719,141700,620799305,3155,3155,3155,3155,0
|
|
20240719,141600,620799305,3155,3150,3155,3150,66
|
|
20240719,141500,620591400,3150,3150,3150,3150,235
|
|
20240719,141400,619851150,3155,3150,3155,3150,89
|
|
20240719,141300,619570795,3150,3150,3150,3150,1001
|
|
20240719,141200,616417645,3145,3145,3145,3145,271
|
|
20240719,141100,615565350,3150,3150,3150,3145,2005
|
|
20240719,141000,609259400,3155,3155,3155,3155,1
|
|
20240719,140900,609256245,3150,3150,3150,3150,0
|
|
20240719,140800,609256245,3150,3150,3150,3150,5
|
|
20240719,140700,609240495,3150,3150,3150,3150,115
|
|
20240719,140600,608878245,3150,3150,3150,3150,200
|
|
20240719,140500,608248245,3155,3155,3155,3155,0
|
|
20240719,140400,608248245,3155,3155,3155,3155,8
|
|
20240719,140300,608223005,3150,3155,3155,3150,502
|
|
20240719,140200,606641695,3155,3145,3155,3145,3
|
|
20240719,140100,606632250,3160,3150,3160,3135,1002
|
|
20240719,140000,603486250,3160,3160,3160,3160,1
|
|
20240719,135900,603483090,3160,3140,3160,3140,95
|
|
20240719,135800,603184770,3140,3150,3150,3140,3000
|
|
20240719,135700,593759580,3150,3150,3150,3145,6228
|
|
20240719,135600,574143455,3155,3155,3155,3150,56
|
|
20240719,135500,573966780,3155,3155,3160,3155,591
|
|
20240719,135400,572101995,3155,3155,3155,3155,400
|
|
20240719,135300,570839995,3160,3160,3165,3160,1351
|
|
20240719,135200,566570785,3160,3160,3160,3160,0
|
|
20240719,135100,566570785,3160,3160,3160,3160,353
|
|
20240719,135000,565455305,3160,3160,3160,3160,647
|
|
20240719,134900,563410785,3165,3165,3165,3165,30
|
|
20240719,134800,563315835,3160,3165,3165,3160,203
|
|
20240719,134700,562674220,3175,3165,3175,3165,51
|
|
20240719,134600,562512795,3175,3175,3175,3175,0
|
|
20240719,134500,562512795,3175,3175,3175,3175,0
|
|
20240719,134400,562512795,3175,3175,3175,3175,0
|
|
20240719,134300,562512795,3175,3175,3175,3175,0
|
|
20240719,134200,562512795,3175,3170,3175,3170,11
|
|
20240719,134100,562477920,3175,3170,3175,3170,21
|
|
20240719,134000,562411345,3175,3175,3175,3175,0
|
|
20240719,133900,562411345,3175,3175,3175,3175,21
|
|
20240719,133800,562344670,3165,3175,3175,3165,173
|
|
20240719,133700,561797115,3175,3155,3175,3155,321
|
|
20240719,133600,560784285,3155,3175,3175,3155,2
|
|
20240719,133500,560777955,3165,3165,3165,3165,1
|
|
20240719,133400,560774790,3175,3170,3175,3170,2002
|
|
20240719,133300,554428445,3170,3155,3170,3155,5
|
|
20240719,133200,554412655,3170,3170,3170,3170,0
|
|
20240719,133100,554412655,3170,3170,3170,3170,0
|
|
20240719,133000,554412655,3170,3165,3170,3150,21494
|
|
20240719,132900,486608920,3165,3165,3165,3165,0
|
|
20240719,132800,486608920,3165,3165,3165,3165,100
|
|
20240719,132700,486292420,3165,3165,3165,3165,1128
|
|
20240719,132600,482722300,3165,3165,3165,3165,0
|
|
20240719,132500,482722300,3165,3165,3165,3165,600
|
|
20240719,132400,480823300,3165,3165,3165,3165,31
|
|
20240719,132300,480725185,3165,3165,3165,3165,0
|
|
20240719,132200,480725185,3165,3165,3165,3165,2
|
|
20240719,132100,480718855,3165,3165,3165,3165,19
|
|
20240719,132000,480658720,3165,3165,3165,3165,11
|
|
20240719,131900,480623905,3160,3160,3160,3160,10
|
|
20240719,131800,480592305,3160,3170,3170,3160,992
|
|
20240719,131700,477453120,3170,3170,3170,3170,0
|
|
20240719,131600,477453120,3170,3170,3170,3170,0
|
|
20240719,131500,477453120,3170,3170,3170,3170,0
|
|
20240719,131400,477453120,3170,3170,3170,3170,0
|
|
20240719,131300,477453120,3170,3170,3170,3165,12
|
|
20240719,131200,477415085,3170,3165,3170,3165,653
|
|
20240719,131100,475348325,3170,3170,3170,3170,21
|
|
20240719,131000,475281755,3170,3170,3170,3170,1
|
|
20240719,130900,475278585,3170,3170,3170,3170,7
|
|
20240719,130800,475256395,3170,3170,3170,3170,0
|
|
20240719,130700,475256395,3170,3170,3170,3170,0
|
|
20240719,130600,475256395,3170,3170,3170,3170,0
|
|
20240719,130500,475256395,3170,3170,3170,3170,100
|
|
20240719,130400,474939395,3170,3170,3170,3170,0
|
|
20240719,130300,474939395,3170,3165,3170,3165,16
|
|
20240719,130200,474888750,3165,3165,3165,3165,3000
|
|
20240719,130100,465393750,3170,3170,3170,3170,0
|
|
20240719,130000,465393750,3170,3170,3170,3170,200
|
|
20240719,125900,464759750,3170,3170,3170,3170,0
|
|
20240719,125800,464759750,3170,3170,3170,3170,20
|
|
20240719,125700,464696350,3170,3170,3170,3170,33
|
|
20240719,125600,464591740,3170,3170,3170,3170,2
|
|
20240719,125500,464585400,3170,3170,3170,3170,0
|
|
20240719,125400,464585400,3170,3165,3170,3165,211
|
|
20240719,125300,463917530,3170,3170,3170,3170,0
|
|
20240719,125200,463917530,3170,3170,3170,3170,0
|
|
20240719,125100,463917530,3170,3165,3170,3165,677
|
|
20240719,125000,461774815,3170,3165,3170,3165,1528
|
|
20240719,124900,456937195,3170,3170,3170,3170,50
|
|
20240719,124800,456778695,3170,3170,3170,3170,0
|
|
20240719,124700,456778695,3170,3170,3170,3170,100
|
|
20240719,124600,456461695,3165,3165,3165,3165,0
|
|
20240719,124500,456461695,3165,3165,3170,3165,2126
|
|
20240719,124400,449727775,3170,3170,3170,3170,10
|
|
20240719,124300,449696075,3170,3170,3170,3170,121
|
|
20240719,124200,449312505,3170,3165,3170,3165,3662
|
|
20240719,124100,437720465,3170,3170,3170,3170,0
|
|
20240719,124000,437720465,3170,3170,3170,3170,2
|
|
20240719,123900,437714125,3170,3170,3170,3170,50
|
|
20240719,123800,437555625,3170,3165,3170,3165,14
|
|
20240719,123700,437511310,3170,3170,3170,3170,2
|
|
20240719,123600,437504970,3170,3170,3170,3170,1000
|
|
20240719,123500,434334970,3170,3170,3170,3170,563
|
|
20240719,123400,432550260,3170,3170,3170,3170,0
|
|
20240719,123300,432550260,3170,3170,3170,3165,206
|
|
20240719,123200,431898235,3165,3165,3165,3165,0
|
|
20240719,123100,431898235,3165,3175,3175,3165,557
|
|
20240719,123000,430131595,3175,3175,3175,3175,1
|
|
20240719,122900,430128420,3180,3175,3180,3175,637
|
|
20240719,122800,428105930,3180,3180,3180,3180,0
|
|
20240719,122700,428105930,3180,3180,3180,3180,1
|
|
20240719,122600,428102750,3180,3180,3180,3180,0
|
|
20240719,122500,428102750,3180,3170,3180,3170,14
|
|
20240719,122400,428058360,3175,3175,3175,3175,10
|
|
20240719,122300,428026610,3180,3180,3180,3180,0
|
|
20240719,122200,428026610,3180,3180,3180,3180,10
|
|
20240719,122100,427994810,3180,3180,3180,3180,3
|
|
20240719,122000,427985270,3180,3180,3180,3180,1
|
|
20240719,121900,427982090,3170,3170,3170,3170,0
|
|
20240719,121800,427982090,3170,3185,3185,3170,563
|
|
20240719,121700,426197360,3185,3170,3185,3170,3501
|
|
20240719,121600,415099175,3185,3185,3185,3185,635
|
|
20240719,121500,413076700,3170,3170,3170,3170,0
|
|
20240719,121400,413076700,3170,3170,3170,3170,0
|
|
20240719,121300,413076700,3170,3175,3175,3170,100
|
|
20240719,121200,412759670,3185,3185,3185,3185,0
|
|
20240719,121100,412759670,3185,3185,3185,3185,2
|
|
20240719,121000,412753300,3185,3185,3185,3185,0
|
|
20240719,120900,412753300,3185,3185,3185,3185,350
|
|
20240719,120800,411638550,3175,3175,3175,3175,519
|
|
20240719,120700,409990725,3185,3185,3185,3185,0
|
|
20240719,120600,409990725,3185,3185,3185,3185,1
|
|
20240719,120500,409987540,3180,3180,3180,3180,0
|
|
20240719,120400,409987540,3180,3180,3180,3180,1
|
|
20240719,120300,409984360,3180,3180,3180,3180,1
|
|
20240719,120200,409981180,3185,3170,3185,3170,190
|
|
20240719,120100,409378400,3175,3175,3175,3175,0
|
|
20240719,120000,409378400,3175,3170,3175,3170,1778
|
|
20240719,115900,403733885,3170,3170,3170,3170,13
|
|
20240719,115800,403692675,3170,3170,3170,3170,222
|
|
20240719,115700,402988935,3175,3175,3175,3175,1
|
|
20240719,115600,402985760,3165,3165,3165,3165,100
|
|
20240719,115500,402669260,3165,3165,3165,3165,50
|
|
20240719,115400,402511010,3170,3170,3170,3170,83
|
|
20240719,115300,402247900,3170,3170,3170,3170,3
|
|
20240719,115200,402238390,3170,3175,3175,3170,62
|
|
20240719,115100,402041845,3175,3175,3175,3170,1003
|
|
20240719,115000,398862325,3170,3170,3170,3170,717
|
|
20240719,114900,396589435,3175,3175,3175,3175,0
|
|
20240719,114800,396589435,3175,3175,3175,3175,89
|
|
20240719,114700,396306860,3175,3175,3175,3175,0
|
|
20240719,114600,396306860,3175,3175,3175,3175,5
|
|
20240719,114500,396290985,3175,3175,3175,3175,4
|
|
20240719,114400,396278285,3170,3175,3175,3170,402
|
|
20240719,114300,395003935,3175,3175,3175,3175,2
|
|
20240719,114200,394997585,3175,3175,3175,3175,0
|
|
20240719,114100,394997585,3175,3170,3175,3170,2802
|
|
20240719,114000,386115235,3175,3175,3175,3175,0
|
|
20240719,113900,386115235,3175,3175,3175,3175,1
|
|
20240719,113800,386112060,3175,3170,3175,3170,516
|
|
20240719,113700,384476330,3175,3170,3175,3170,2
|
|
20240719,113600,384469985,3170,3165,3170,3165,783
|
|
20240719,113500,381987880,3170,3170,3170,3170,1128
|
|
20240719,113400,378412120,3170,3170,3170,3170,455
|
|
20240719,113300,376969770,3165,3170,3175,3165,668
|
|
20240719,113200,374852295,3170,3170,3170,3170,700
|
|
20240719,113100,372633295,3170,3175,3175,3170,1001
|
|
20240719,113000,369460120,3175,3175,3175,3175,2
|
|
20240719,112900,369453770,3175,3175,3175,3175,0
|
|
20240719,112800,369453770,3175,3180,3180,3175,667
|
|
20240719,112700,367335045,3180,3180,3180,3180,0
|
|
20240719,112600,367335045,3180,3180,3180,3180,10
|
|
20240719,112500,367303245,3180,3180,3180,3180,0
|
|
20240719,112400,367303245,3180,3180,3180,3180,0
|
|
20240719,112300,367303245,3180,3180,3180,3180,1
|
|
20240719,112200,367300065,3175,3175,3175,3175,1
|
|
20240719,112100,367296890,3180,3190,3190,3180,7
|
|
20240719,112000,367274580,3190,3190,3190,3190,4
|
|
20240719,111900,367261820,3190,3190,3190,3190,0
|
|
20240719,111800,367261820,3190,3190,3190,3190,2
|
|
20240719,111700,367255440,3170,3180,3190,3170,1400
|
|
20240719,111600,362814420,3170,3175,3175,3170,1200
|
|
20240719,111500,359008820,3170,3170,3170,3170,20
|
|
20240719,111400,358945420,3175,3180,3180,3175,449
|
|
20240719,111300,357519835,3180,3180,3180,3180,0
|
|
20240719,111200,357519835,3180,3180,3180,3180,1
|
|
20240719,111100,357516655,3180,3175,3180,3170,9
|
|
20240719,111000,357488105,3180,3180,3180,3170,3
|
|
20240719,110900,357478575,3175,3175,3175,3175,249
|
|
20240719,110800,356688000,3175,3180,3180,3175,479
|
|
20240719,110700,355167170,3175,3180,3180,3175,233
|
|
20240719,110600,354426410,3180,3175,3180,3175,21
|
|
20240719,110500,354359725,3180,3180,3180,3180,1
|
|
20240719,110400,354356545,3180,3175,3180,3175,2
|
|
20240719,110300,354350190,3180,3180,3180,3180,10
|
|
20240719,110200,354318390,3180,3170,3180,3170,3299
|
|
20240719,110100,343859550,3170,3170,3170,3170,0
|
|
20240719,110000,343859550,3170,3170,3170,3170,0
|
|
20240719,105900,343859550,3170,3170,3170,3170,1
|
|
20240719,105800,343856380,3170,3170,3170,3170,0
|
|
20240719,105700,343856380,3170,3170,3170,3170,0
|
|
20240719,105600,343856380,3170,3170,3170,3170,10
|
|
20240719,105500,343824680,3170,3170,3170,3170,0
|
|
20240719,105400,343824680,3170,3175,3175,3170,223
|
|
20240719,105300,343117765,3175,3170,3175,3170,286
|
|
20240719,105200,342211135,3170,3165,3170,3160,3959
|
|
20240719,105100,329694355,3170,3175,3175,3170,7
|
|
20240719,105000,329672140,3175,3175,3175,3175,5
|
|
20240719,104900,329656265,3175,3170,3175,3165,1411
|
|
20240719,104800,325188390,3175,3170,3175,3170,111
|
|
20240719,104700,324836515,3175,3170,3175,3165,1384
|
|
20240719,104600,320453765,3170,3170,3170,3170,5
|
|
20240719,104500,320437915,3170,3170,3175,3165,938
|
|
20240719,104400,317464450,3160,3165,3165,3160,1267
|
|
20240719,104300,313458410,3165,3175,3175,3165,11830
|
|
20240719,104200,275958420,3175,3175,3175,3175,0
|
|
20240719,104100,275958420,3175,3175,3175,3170,1426
|
|
20240719,104000,271431170,3175,3180,3180,3175,3299
|
|
20240719,103900,260955955,3180,3180,3180,3180,1830
|
|
20240719,103800,255136555,3180,3190,3190,3180,97
|
|
20240719,103700,254828075,3180,3180,3180,3180,1569
|
|
20240719,103600,249838655,3180,3180,3180,3180,500
|
|
20240719,103500,248248655,3180,3180,3180,3180,0
|
|
20240719,103400,248248655,3180,3180,3180,3175,745
|
|
20240719,103300,245880815,3180,3180,3180,3180,1000
|
|
20240719,103200,242700815,3180,3185,3185,3180,4462
|
|
20240719,103100,228497585,3185,3185,3185,3185,0
|
|
20240719,103000,228497585,3185,3185,3185,3185,20
|
|
20240719,102900,228433885,3190,3190,3190,3190,1002
|
|
20240719,102800,225237505,3190,3185,3190,3185,52
|
|
20240719,102700,225071635,3185,3185,3185,3185,18
|
|
20240719,102600,225014305,3195,3195,3195,3195,0
|
|
20240719,102500,225014305,3195,3195,3195,3195,1
|
|
20240719,102400,225011110,3190,3190,3190,3190,1571
|
|
20240719,102300,219999620,3195,3195,3195,3195,4
|
|
20240719,102200,219986840,3190,3195,3195,3190,624
|
|
20240719,102100,217996265,3195,3190,3195,3190,313
|
|
20240719,102000,216997790,3190,3190,3190,3190,9
|
|
20240719,101900,216969080,3190,3190,3190,3190,400
|
|
20240719,101800,215693080,3190,3185,3190,3180,4921
|
|
20240719,101700,200033615,3190,3190,3200,3190,37
|
|
20240719,101600,199915575,3190,3190,3190,3185,823
|
|
20240719,101500,197293005,3190,3190,3190,3185,4216
|
|
20240719,101400,183851725,3200,3200,3200,3200,1
|
|
20240719,101300,183848525,3200,3200,3200,3200,3
|
|
20240719,101200,183838925,3190,3190,3190,3190,10
|
|
20240719,101100,183807025,3190,3200,3200,3190,3678
|
|
20240719,101000,172063870,3195,3200,3200,3195,56
|
|
20240719,100900,171884935,3200,3200,3200,3200,105
|
|
20240719,100800,171548935,3200,3200,3200,3200,0
|
|
20240719,100700,171548935,3200,3200,3200,3200,783
|
|
20240719,100600,169043335,3200,3200,3200,3200,59
|
|
20240719,100500,168854535,3200,3200,3200,3200,0
|
|
20240719,100400,168854535,3200,3200,3200,3200,1
|
|
20240719,100300,168851335,3205,3205,3205,3205,1
|
|
20240719,100200,168848130,3205,3205,3205,3195,68
|
|
20240719,100100,168630750,3205,3205,3205,3200,6
|
|
20240719,100000,168611535,3205,3205,3205,3205,1
|
|
20240719,095900,168608330,3200,3205,3205,3200,169
|
|
20240719,095800,168066885,3210,3205,3210,3205,888
|
|
20240719,095700,165220840,3205,3205,3205,3205,0
|
|
20240719,095600,165220840,3205,3205,3205,3205,0
|
|
20240719,095500,165220840,3205,3205,3205,3205,22
|
|
20240719,095400,165150330,3190,3205,3205,3190,2103
|
|
20240719,095300,158435965,3205,3205,3205,3205,12
|
|
20240719,095200,158397505,3200,3205,3205,3200,7
|
|
20240719,095100,158375085,3200,3200,3200,3200,248
|
|
20240719,095000,157581485,3210,3210,3210,3210,0
|
|
20240719,094900,157581485,3210,3210,3210,3210,319
|
|
20240719,094800,156557495,3210,3200,3210,3195,801
|
|
20240719,094700,153998270,3195,3200,3210,3195,262
|
|
20240719,094600,153161105,3210,3195,3210,3195,246
|
|
20240719,094500,152374465,3195,3200,3200,3195,724
|
|
20240719,094400,150061265,3200,3195,3200,3195,228
|
|
20240719,094300,149332790,3200,3200,3200,3200,25
|
|
20240719,094200,149252790,3200,3200,3200,3200,15
|
|
20240719,094100,149204790,3200,3200,3200,3200,2049
|
|
20240719,094000,142647990,3215,3215,3215,3200,1317
|
|
20240719,093900,138432825,3215,3205,3215,3205,32
|
|
20240719,093800,138330065,3215,3205,3215,3205,522
|
|
20240719,093700,136656865,3205,3205,3215,3205,509
|
|
20240719,093600,135025480,3205,3200,3205,3200,109
|
|
20240719,093500,134676555,3200,3200,3200,3200,1000
|
|
20240719,093400,131476555,3200,3190,3200,3190,15
|
|
20240719,093300,131428675,3190,3190,3190,3190,0
|
|
20240719,093200,131428675,3190,3190,3190,3190,718
|
|
20240719,093100,129138255,3200,3195,3200,3190,1473
|
|
20240719,093000,124434740,3195,3195,3195,3195,0
|
|
20240719,092900,124434740,3195,3195,3195,3195,0
|
|
20240719,092800,124434740,3195,3195,3195,3195,1
|
|
20240719,092700,124431545,3190,3190,3190,3190,7
|
|
20240719,092600,124409215,3200,3190,3205,3190,301
|
|
20240719,092500,123446015,3205,3195,3205,3195,4
|
|
20240719,092400,123433215,3210,3200,3210,3190,4467
|
|
20240719,092300,109180005,3215,3195,3215,3195,998
|
|
20240719,092200,105990375,3195,3195,3195,3195,344
|
|
20240719,092100,104891295,3195,3185,3195,3185,867
|
|
20240719,092000,102126340,3190,3185,3190,3185,712
|
|
20240719,091900,99858565,3190,3190,3195,3190,659
|
|
20240719,091800,97756325,3190,3190,3190,3190,975
|
|
20240719,091700,94646075,3190,3190,3190,3180,1370
|
|
20240719,091600,90276295,3190,3195,3195,3180,2981
|
|
20240719,091500,80773995,3190,3200,3200,3190,5034
|
|
20240719,091400,64667760,3200,3200,3200,3200,1
|
|
20240719,091300,64664560,3215,3205,3215,3200,4000
|
|
20240719,091200,51850625,3220,3205,3220,3205,157
|
|
20240719,091100,51345625,3210,3210,3220,3205,1123
|
|
20240719,091000,47744205,3220,3215,3220,3215,35
|
|
20240719,090900,47631635,3215,3215,3215,3215,106
|
|
20240719,090800,47290845,3215,3210,3215,3210,11
|
|
20240719,090700,47255495,3210,3210,3210,3210,681
|
|
20240719,090600,45069485,3210,3205,3210,3205,24
|
|
20240719,090500,44992485,3205,3215,3215,3205,48
|
|
20240719,090400,44838625,3200,3210,3210,3200,5788
|
|
20240719,090300,26303675,3205,3210,3220,3200,2001
|
|
20240719,090200,19890110,3215,3215,3215,3215,500
|
|
20240719,090100,18282610,3215,3220,3220,3200,3298
|
|
20240719,090000,7712165,3225,3225,3225,3210,1898
|