602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185900,1355333350,5330,5330,5330,5330,1790
|
|
20240719,185800,1355333350,5330,5330,5330,5330,0
|
|
20240719,185700,1355333350,5330,5330,5330,5330,0
|
|
20240719,185600,1355333350,5330,5330,5330,5330,0
|
|
20240719,185500,1355333350,5330,5330,5330,5330,0
|
|
20240719,185400,1355333350,5330,5330,5330,5330,0
|
|
20240719,185300,1355333350,5330,5330,5330,5330,0
|
|
20240719,185200,1355333350,5330,5330,5330,5330,0
|
|
20240719,185100,1355333350,5330,5330,5330,5330,0
|
|
20240719,185000,1355333350,5330,5330,5330,5330,0
|
|
20240719,184900,1355333350,5330,5330,5330,5330,0
|
|
20240719,184800,1355333350,5330,5330,5330,5330,0
|
|
20240719,184700,1355333350,5330,5330,5330,5330,0
|
|
20240719,184600,1355333350,5330,5330,5330,5330,0
|
|
20240719,184500,1355333350,5330,5330,5330,5330,0
|
|
20240719,184400,1355333350,5330,5330,5330,5330,0
|
|
20240719,184300,1355333350,5330,5330,5330,5330,0
|
|
20240719,184200,1355333350,5330,5330,5330,5330,0
|
|
20240719,184100,1355333350,5330,5330,5330,5330,0
|
|
20240719,184000,1355333350,5330,5330,5330,5330,0
|
|
20240719,183900,1355333350,5330,5330,5330,5330,0
|
|
20240719,183800,1355333350,5330,5330,5330,5330,0
|
|
20240719,183700,1355333350,5330,5330,5330,5330,0
|
|
20240719,183600,1355333350,5330,5330,5330,5330,0
|
|
20240719,183500,1355333350,5330,5330,5330,5330,0
|
|
20240719,183400,1355333350,5330,5330,5330,5330,0
|
|
20240719,183300,1355333350,5330,5330,5330,5330,0
|
|
20240719,183200,1355333350,5330,5330,5330,5330,0
|
|
20240719,183100,1355333350,5330,5330,5330,5330,0
|
|
20240719,183000,1355333350,5330,5330,5330,5330,0
|
|
20240719,182900,1355333350,5330,5330,5330,5330,1790
|
|
20240719,182800,1355333350,5330,5330,5330,5330,0
|
|
20240719,182700,1355333350,5330,5330,5330,5330,0
|
|
20240719,182600,1355333350,5330,5330,5330,5330,0
|
|
20240719,182500,1355333350,5330,5330,5330,5330,0
|
|
20240719,182400,1355333350,5330,5330,5330,5330,0
|
|
20240719,182300,1355333350,5330,5330,5330,5330,0
|
|
20240719,182200,1355333350,5330,5330,5330,5330,0
|
|
20240719,182100,1355333350,5330,5330,5330,5330,0
|
|
20240719,182000,1355333350,5330,5330,5330,5330,0
|
|
20240719,181900,1355333350,5330,5330,5330,5330,0
|
|
20240719,181800,1355333350,5330,5330,5330,5330,0
|
|
20240719,181700,1355333350,5330,5330,5330,5330,0
|
|
20240719,181600,1355333350,5330,5330,5330,5330,0
|
|
20240719,181500,1355333350,5330,5330,5330,5330,0
|
|
20240719,181400,1355333350,5330,5330,5330,5330,0
|
|
20240719,181300,1355333350,5330,5330,5330,5330,0
|
|
20240719,181200,1355333350,5330,5330,5330,5330,0
|
|
20240719,181100,1355333350,5330,5330,5330,5330,0
|
|
20240719,181000,1355333350,5330,5330,5330,5330,0
|
|
20240719,180900,1355333350,5330,5330,5330,5330,0
|
|
20240719,180800,1355333350,5330,5330,5330,5330,0
|
|
20240719,180700,1355333350,5330,5330,5330,5330,0
|
|
20240719,180600,1355333350,5330,5330,5330,5330,0
|
|
20240719,180500,1355333350,5330,5330,5330,5330,0
|
|
20240719,180400,1355333350,5330,5330,5330,5330,0
|
|
20240719,180300,1355333350,5330,5330,5330,5330,0
|
|
20240719,180200,1355333350,5330,5330,5330,5330,0
|
|
20240719,180100,1355333350,5330,5330,5330,5330,0
|
|
20240719,180000,1355333350,5330,5330,5330,5330,0
|
|
20240719,175900,1355333350,5330,5330,5330,5330,1790
|
|
20240719,175800,1355333350,5330,5330,5330,5330,0
|
|
20240719,175700,1355333350,5330,5330,5330,5330,0
|
|
20240719,175600,1355333350,5330,5330,5330,5330,0
|
|
20240719,175500,1355333350,5330,5330,5330,5330,0
|
|
20240719,175400,1355333350,5330,5330,5330,5330,0
|
|
20240719,175300,1355333350,5330,5330,5330,5330,0
|
|
20240719,175200,1355333350,5330,5330,5330,5330,0
|
|
20240719,175100,1355333350,5330,5330,5330,5330,0
|
|
20240719,175000,1355333350,5330,5330,5330,5330,0
|
|
20240719,174900,1355333350,5330,5330,5330,5330,0
|
|
20240719,174800,1355333350,5330,5330,5330,5330,0
|
|
20240719,174700,1355333350,5330,5330,5330,5330,0
|
|
20240719,174600,1355333350,5330,5330,5330,5330,0
|
|
20240719,174500,1355333350,5330,5330,5330,5330,0
|
|
20240719,174400,1355333350,5330,5330,5330,5330,0
|
|
20240719,174300,1355333350,5330,5330,5330,5330,0
|
|
20240719,174200,1355333350,5330,5330,5330,5330,0
|
|
20240719,174100,1355333350,5330,5330,5330,5330,0
|
|
20240719,174000,1355333350,5330,5330,5330,5330,0
|
|
20240719,173900,1355333350,5330,5330,5330,5330,0
|
|
20240719,173800,1355333350,5330,5330,5330,5330,0
|
|
20240719,173700,1355333350,5330,5330,5330,5330,0
|
|
20240719,173600,1355333350,5330,5330,5330,5330,0
|
|
20240719,173500,1355333350,5330,5330,5330,5330,0
|
|
20240719,173400,1355333350,5330,5330,5330,5330,0
|
|
20240719,173300,1355333350,5330,5330,5330,5330,0
|
|
20240719,173200,1355333350,5330,5330,5330,5330,0
|
|
20240719,173100,1355333350,5330,5330,5330,5330,0
|
|
20240719,173000,1355333350,5330,5330,5330,5330,0
|
|
20240719,172900,1355333350,5330,5330,5330,5330,1790
|
|
20240719,172800,1355333350,5330,5330,5330,5330,0
|
|
20240719,172700,1355333350,5330,5330,5330,5330,0
|
|
20240719,172600,1355333350,5330,5330,5330,5330,0
|
|
20240719,172500,1355333350,5330,5330,5330,5330,0
|
|
20240719,172400,1355333350,5330,5330,5330,5330,0
|
|
20240719,172300,1355333350,5330,5330,5330,5330,0
|
|
20240719,172200,1355333350,5330,5330,5330,5330,0
|
|
20240719,172100,1355333350,5330,5330,5330,5330,0
|
|
20240719,172000,1355333350,5330,5330,5330,5330,0
|
|
20240719,171900,1355333350,5330,5330,5330,5330,0
|
|
20240719,171800,1355333350,5330,5330,5330,5330,0
|
|
20240719,171700,1355333350,5330,5330,5330,5330,0
|
|
20240719,171600,1355333350,5330,5330,5330,5330,0
|
|
20240719,171500,1355333350,5330,5330,5330,5330,0
|
|
20240719,171400,1355333350,5330,5330,5330,5330,0
|
|
20240719,171300,1355333350,5330,5330,5330,5330,0
|
|
20240719,171200,1355333350,5330,5330,5330,5330,0
|
|
20240719,171100,1355333350,5330,5330,5330,5330,0
|
|
20240719,171000,1355333350,5330,5330,5330,5330,0
|
|
20240719,170900,1355333350,5330,5330,5330,5330,0
|
|
20240719,170800,1355333350,5330,5330,5330,5330,0
|
|
20240719,170700,1355333350,5330,5330,5330,5330,0
|
|
20240719,170600,1355333350,5330,5330,5330,5330,0
|
|
20240719,170500,1355333350,5330,5330,5330,5330,0
|
|
20240719,170400,1355333350,5330,5330,5330,5330,0
|
|
20240719,170300,1355333350,5330,5330,5330,5330,0
|
|
20240719,170200,1355333350,5330,5330,5330,5330,0
|
|
20240719,170100,1355333350,5330,5330,5330,5330,0
|
|
20240719,170000,1355333350,5330,5330,5330,5330,0
|
|
20240719,165900,1355333350,5330,5330,5330,5330,1790
|
|
20240719,165800,1355333350,5330,5330,5330,5330,0
|
|
20240719,165700,1355333350,5330,5330,5330,5330,0
|
|
20240719,165600,1355333350,5330,5330,5330,5330,0
|
|
20240719,165500,1355333350,5330,5330,5330,5330,0
|
|
20240719,165400,1355333350,5330,5330,5330,5330,0
|
|
20240719,165300,1355333350,5330,5330,5330,5330,0
|
|
20240719,165200,1355333350,5330,5330,5330,5330,0
|
|
20240719,165100,1355333350,5330,5330,5330,5330,0
|
|
20240719,165000,1355333350,5330,5330,5330,5330,0
|
|
20240719,164900,1355333350,5330,5330,5330,5330,0
|
|
20240719,164800,1355333350,5330,5330,5330,5330,0
|
|
20240719,164700,1355333350,5330,5330,5330,5330,0
|
|
20240719,164600,1355333350,5330,5330,5330,5330,0
|
|
20240719,164500,1355333350,5330,5330,5330,5330,0
|
|
20240719,164400,1355333350,5330,5330,5330,5330,0
|
|
20240719,164300,1355333350,5330,5330,5330,5330,0
|
|
20240719,164200,1355333350,5330,5330,5330,5330,0
|
|
20240719,164100,1355333350,5330,5330,5330,5330,0
|
|
20240719,164000,1355333350,5330,5330,5330,5330,0
|
|
20240719,163900,1355333350,5330,5330,5330,5330,0
|
|
20240719,163800,1355333350,5330,5330,5330,5330,0
|
|
20240719,163700,1355333350,5330,5330,5330,5330,0
|
|
20240719,163600,1355333350,5330,5330,5330,5330,0
|
|
20240719,163500,1355333350,5330,5330,5330,5330,0
|
|
20240719,163400,1355333350,5330,5330,5330,5330,0
|
|
20240719,163300,1355333350,5330,5330,5330,5330,0
|
|
20240719,163200,1355333350,5330,5330,5330,5330,0
|
|
20240719,163100,1355333350,5330,5330,5330,5330,0
|
|
20240719,163000,1355333350,5330,5330,5330,5330,0
|
|
20240719,162900,1355333350,5330,5330,5330,5330,1790
|
|
20240719,162800,1355333350,5330,5330,5330,5330,0
|
|
20240719,162700,1355333350,5330,5330,5330,5330,0
|
|
20240719,162600,1355333350,5330,5330,5330,5330,0
|
|
20240719,162500,1355333350,5330,5330,5330,5330,0
|
|
20240719,162400,1355333350,5330,5330,5330,5330,0
|
|
20240719,162300,1355333350,5330,5330,5330,5330,0
|
|
20240719,162200,1355333350,5330,5330,5330,5330,0
|
|
20240719,162100,1355333350,5330,5330,5330,5330,0
|
|
20240719,162000,1355333350,5330,5330,5330,5330,0
|
|
20240719,161900,1355333350,5330,5330,5330,5330,0
|
|
20240719,161800,1355333350,5330,5330,5330,5330,0
|
|
20240719,161700,1355333350,5330,5330,5330,5330,0
|
|
20240719,161600,1355333350,5330,5330,5330,5330,0
|
|
20240719,161500,1355333350,5330,5330,5330,5330,0
|
|
20240719,161400,1355333350,5330,5330,5330,5330,0
|
|
20240719,161300,1355333350,5330,5330,5330,5330,0
|
|
20240719,161200,1355333350,5330,5330,5330,5330,0
|
|
20240719,161100,1355333350,5330,5330,5330,5330,0
|
|
20240719,161000,1355333350,5330,5330,5330,5330,0
|
|
20240719,160900,1355333350,5330,5330,5330,5330,0
|
|
20240719,160800,1355333350,5330,5330,5330,5330,0
|
|
20240719,160700,1355333350,5330,5330,5330,5330,0
|
|
20240719,160600,1355333350,5330,5330,5330,5330,0
|
|
20240719,160500,1355333350,5330,5330,5330,5330,0
|
|
20240719,160400,1355333350,5330,5330,5330,5330,0
|
|
20240719,160300,1355333350,5330,5330,5330,5330,0
|
|
20240719,160200,1355333350,5330,5330,5330,5330,0
|
|
20240719,160100,1355333350,5330,5330,5330,5330,0
|
|
20240719,160000,1355333350,5330,5330,5330,5330,0
|
|
20240719,155900,1355333350,5330,5330,5330,5330,1790
|
|
20240719,155800,1355333350,5330,5330,5330,5330,0
|
|
20240719,155700,1355333350,5330,5330,5330,5330,0
|
|
20240719,155600,1355333350,5330,5330,5330,5330,0
|
|
20240719,155500,1355333350,5330,5330,5330,5330,0
|
|
20240719,155400,1355333350,5330,5330,5330,5330,0
|
|
20240719,155300,1355333350,5330,5330,5330,5330,0
|
|
20240719,155200,1355333350,5330,5330,5330,5330,0
|
|
20240719,155100,1355333350,5330,5330,5330,5330,0
|
|
20240719,155000,1355333350,5330,5330,5330,5330,0
|
|
20240719,154900,1355333350,5330,5330,5330,5330,0
|
|
20240719,154800,1355333350,5330,5330,5330,5330,0
|
|
20240719,154700,1355333350,5330,5330,5330,5330,0
|
|
20240719,154600,1355333350,5330,5330,5330,5330,0
|
|
20240719,154500,1355333350,5330,5330,5330,5330,0
|
|
20240719,154400,1355333350,5330,5330,5330,5330,0
|
|
20240719,154300,1355333350,5330,5330,5330,5330,0
|
|
20240719,154200,1355333350,5330,5330,5330,5330,0
|
|
20240719,154100,1355333350,5330,5330,5330,5330,0
|
|
20240719,154000,1355333350,5330,5330,5330,5330,0
|
|
20240719,153900,1355333350,5330,5330,5330,5330,0
|
|
20240719,153800,1355333350,5330,5330,5330,5330,0
|
|
20240719,153700,1355333350,5330,5330,5330,5330,0
|
|
20240719,153600,1355333350,5330,5330,5330,5330,0
|
|
20240719,153500,1355333350,5330,5330,5330,5330,0
|
|
20240719,153400,1355333350,5330,5330,5330,5330,0
|
|
20240719,153300,1355333350,5330,5330,5330,5330,0
|
|
20240719,153200,1355333350,5330,5330,5330,5330,0
|
|
20240719,153100,1355333350,5330,5330,5330,5330,0
|
|
20240719,153000,1355333350,5330,5330,5330,5330,1790
|
|
20240719,152900,1345792650,5340,5340,5340,5340,0
|
|
20240719,152800,1345792650,5340,5340,5340,5340,0
|
|
20240719,152700,1345792650,5340,5340,5340,5340,0
|
|
20240719,152600,1345792650,5340,5340,5340,5340,0
|
|
20240719,152500,1345792650,5340,5340,5340,5340,0
|
|
20240719,152400,1345792650,5340,5340,5340,5340,0
|
|
20240719,152300,1345792650,5340,5340,5340,5340,0
|
|
20240719,152200,1345792650,5340,5340,5340,5340,0
|
|
20240719,152100,1345792650,5340,5340,5340,5340,0
|
|
20240719,152000,1345792650,5340,5340,5340,5340,0
|
|
20240719,151900,1345792650,5340,5330,5340,5330,181
|
|
20240719,151800,1344827390,5340,5340,5340,5340,101
|
|
20240719,151700,1344288050,5330,5330,5330,5330,444
|
|
20240719,151600,1341921530,5340,5320,5340,5310,1717
|
|
20240719,151500,1332796620,5310,5310,5310,5310,1265
|
|
20240719,151400,1326079470,5320,5320,5320,5310,1541
|
|
20240719,151300,1317896700,5310,5310,5310,5300,1170
|
|
20240719,151200,1311684700,5300,5300,5310,5300,62
|
|
20240719,151100,1311355780,5310,5310,5310,5310,1
|
|
20240719,151000,1311350470,5310,5310,5310,5310,20
|
|
20240719,150900,1311244270,5310,5290,5310,5290,13021
|
|
20240719,150800,1242138120,5280,5280,5280,5280,1043
|
|
20240719,150700,1236631080,5290,5290,5290,5290,1
|
|
20240719,150600,1236625790,5290,5290,5290,5290,3
|
|
20240719,150500,1236609920,5290,5290,5290,5290,100
|
|
20240719,150400,1236080920,5290,5290,5290,5290,4
|
|
20240719,150300,1236059760,5290,5290,5290,5290,0
|
|
20240719,150200,1236059760,5290,5290,5290,5290,49
|
|
20240719,150100,1235800550,5290,5290,5290,5290,2
|
|
20240719,150000,1235789970,5290,5290,5290,5290,94
|
|
20240719,145900,1235292710,5290,5290,5290,5290,0
|
|
20240719,145800,1235292710,5290,5300,5300,5290,16
|
|
20240719,145700,1235208040,5290,5290,5290,5290,44
|
|
20240719,145600,1234975280,5290,5290,5290,5290,0
|
|
20240719,145500,1234975280,5290,5290,5290,5290,211
|
|
20240719,145400,1233859090,5300,5290,5300,5290,13
|
|
20240719,145300,1233790260,5290,5300,5300,5290,32
|
|
20240719,145200,1233620690,5300,5300,5300,5300,7
|
|
20240719,145100,1233583590,5300,5280,5300,5270,582
|
|
20240719,145000,1230511270,5290,5300,5300,5290,200
|
|
20240719,144900,1229452260,5300,5300,5300,5300,0
|
|
20240719,144800,1229452260,5300,5300,5300,5300,64
|
|
20240719,144700,1229113060,5300,5300,5300,5300,0
|
|
20240719,144600,1229113060,5300,5290,5300,5290,15
|
|
20240719,144500,1229033610,5290,5290,5290,5290,0
|
|
20240719,144400,1229033610,5290,5290,5290,5290,300
|
|
20240719,144300,1227446610,5290,5290,5290,5290,0
|
|
20240719,144200,1227446610,5290,5290,5290,5290,0
|
|
20240719,144100,1227446610,5290,5290,5290,5290,10
|
|
20240719,144000,1227393710,5300,5300,5300,5290,57
|
|
20240719,143900,1227091800,5300,5300,5300,5300,1000
|
|
20240719,143800,1221791800,5300,5300,5300,5300,300
|
|
20240719,143700,1220201800,5300,5300,5300,5300,4
|
|
20240719,143600,1220180600,5280,5280,5280,5280,2
|
|
20240719,143500,1220170040,5300,5300,5300,5300,0
|
|
20240719,143400,1220170040,5300,5300,5300,5300,0
|
|
20240719,143300,1220170040,5300,5290,5300,5290,25
|
|
20240719,143200,1220037770,5300,5300,5300,5300,0
|
|
20240719,143100,1220037770,5300,5300,5300,5300,0
|
|
20240719,143000,1220037770,5300,5300,5300,5300,0
|
|
20240719,142900,1220037770,5300,5300,5300,5300,3
|
|
20240719,142800,1220021870,5290,5290,5290,5290,0
|
|
20240719,142700,1220021870,5290,5290,5290,5280,220
|
|
20240719,142600,1218858170,5290,5290,5290,5290,0
|
|
20240719,142500,1218858170,5290,5290,5290,5290,1
|
|
20240719,142400,1218852880,5280,5280,5280,5280,138
|
|
20240719,142300,1218124240,5290,5290,5290,5290,10
|
|
20240719,142200,1218071340,5290,5290,5290,5290,14
|
|
20240719,142100,1217997280,5280,5270,5280,5270,3897
|
|
20240719,142000,1197421220,5280,5280,5280,5280,0
|
|
20240719,141900,1197421220,5280,5280,5280,5280,1
|
|
20240719,141800,1197415940,5260,5260,5260,5260,0
|
|
20240719,141700,1197415940,5260,5260,5260,5260,0
|
|
20240719,141600,1197415940,5260,5260,5260,5260,64
|
|
20240719,141500,1197079300,5300,5300,5300,5300,0
|
|
20240719,141400,1197079300,5300,5300,5300,5300,0
|
|
20240719,141300,1197079300,5300,5270,5300,5270,196
|
|
20240719,141200,1196046200,5300,5300,5300,5300,0
|
|
20240719,141100,1196046200,5300,5300,5300,5300,0
|
|
20240719,141000,1196046200,5300,5300,5300,5300,0
|
|
20240719,140900,1196046200,5300,5300,5300,5300,0
|
|
20240719,140800,1196046200,5300,5300,5300,5300,0
|
|
20240719,140700,1196046200,5300,5300,5300,5300,0
|
|
20240719,140600,1196046200,5300,5300,5300,5300,0
|
|
20240719,140500,1196046200,5300,5300,5300,5300,1
|
|
20240719,140400,1196040900,5310,5310,5310,5310,0
|
|
20240719,140300,1196040900,5310,5310,5310,5310,0
|
|
20240719,140200,1196040900,5310,5310,5310,5310,0
|
|
20240719,140100,1196040900,5310,5310,5310,5310,0
|
|
20240719,140000,1196040900,5310,5280,5310,5280,19
|
|
20240719,135900,1195940130,5280,5280,5280,5280,0
|
|
20240719,135800,1195940130,5280,5280,5280,5280,0
|
|
20240719,135700,1195940130,5280,5280,5280,5280,12
|
|
20240719,135600,1195876770,5310,5310,5310,5310,0
|
|
20240719,135500,1195876770,5310,5290,5310,5290,71
|
|
20240719,135400,1195500960,5280,5280,5280,5280,212
|
|
20240719,135300,1194381600,5290,5290,5290,5290,0
|
|
20240719,135200,1194381600,5290,5290,5290,5290,0
|
|
20240719,135100,1194381600,5290,5290,5290,5290,5
|
|
20240719,135000,1194355150,5290,5290,5290,5290,0
|
|
20240719,134900,1194355150,5290,5290,5290,5290,30
|
|
20240719,134800,1194196450,5290,5300,5310,5290,158
|
|
20240719,134700,1193359210,5320,5320,5320,5320,0
|
|
20240719,134600,1193359210,5320,5320,5320,5320,0
|
|
20240719,134500,1193359210,5320,5290,5320,5290,2002
|
|
20240719,134400,1182727250,5290,5290,5300,5290,323
|
|
20240719,134300,1181018550,5300,5300,5300,5290,46
|
|
20240719,134200,1180775160,5290,5300,5300,5290,3
|
|
20240719,134100,1180759270,5300,5290,5300,5290,40
|
|
20240719,134000,1180547660,5300,5280,5300,5280,8
|
|
20240719,133900,1180505320,5300,5300,5300,5300,0
|
|
20240719,133800,1180505320,5300,5290,5300,5280,1951
|
|
20240719,133700,1170186250,5270,5280,5290,5270,308
|
|
20240719,133600,1168560020,5270,5270,5270,5270,30
|
|
20240719,133500,1168401920,5270,5280,5280,5270,6
|
|
20240719,133400,1168370250,5280,5280,5280,5280,0
|
|
20240719,133300,1168370250,5280,5240,5280,5240,1320
|
|
20240719,133200,1161443730,5280,5240,5280,5240,1030
|
|
20240719,133100,1156032250,5240,5240,5240,5240,2
|
|
20240719,133000,1156021770,5240,5240,5240,5240,82
|
|
20240719,132900,1155592090,5250,5250,5250,5250,0
|
|
20240719,132800,1155592090,5250,5250,5250,5250,15
|
|
20240719,132700,1155513340,5250,5250,5250,5250,0
|
|
20240719,132600,1155513340,5250,5250,5250,5250,45
|
|
20240719,132500,1155277090,5250,5250,5250,5250,50
|
|
20240719,132400,1155014590,5250,5250,5250,5250,0
|
|
20240719,132300,1155014590,5250,5250,5250,5250,0
|
|
20240719,132200,1155014590,5250,5250,5250,5250,50
|
|
20240719,132100,1154752090,5240,5240,5240,5240,231
|
|
20240719,132000,1153541650,5240,5240,5240,5240,0
|
|
20240719,131900,1153541650,5240,5240,5240,5240,0
|
|
20240719,131800,1153541650,5240,5240,5240,5240,6
|
|
20240719,131700,1153510210,5240,5240,5240,5240,47
|
|
20240719,131600,1153263930,5240,5240,5240,5240,50
|
|
20240719,131500,1153001930,5240,5240,5240,5240,73
|
|
20240719,131400,1152619410,5250,5250,5250,5250,10
|
|
20240719,131300,1152566910,5250,5250,5250,5250,0
|
|
20240719,131200,1152566910,5250,5250,5250,5250,0
|
|
20240719,131100,1152566910,5250,5250,5250,5250,11
|
|
20240719,131000,1152509160,5250,5250,5250,5250,0
|
|
20240719,130900,1152509160,5250,5250,5250,5250,0
|
|
20240719,130800,1152509160,5250,5250,5250,5250,20
|
|
20240719,130700,1152404160,5240,5240,5240,5240,33
|
|
20240719,130600,1152231240,5240,5240,5240,5240,1
|
|
20240719,130500,1152226000,5230,5230,5230,5230,0
|
|
20240719,130400,1152226000,5230,5230,5230,5230,0
|
|
20240719,130300,1152226000,5230,5240,5240,5230,2818
|
|
20240719,130200,1137487680,5240,5240,5240,5240,35
|
|
20240719,130100,1137304280,5240,5240,5240,5240,0
|
|
20240719,130000,1137304280,5240,5240,5240,5240,10
|
|
20240719,125900,1137251880,5240,5240,5240,5240,153
|
|
20240719,125800,1136450160,5240,5240,5240,5240,0
|
|
20240719,125700,1136450160,5240,5240,5240,5240,0
|
|
20240719,125600,1136450160,5240,5240,5240,5240,89
|
|
20240719,125500,1135983800,5250,5250,5250,5250,80
|
|
20240719,125400,1135563800,5250,5250,5250,5250,0
|
|
20240719,125300,1135563800,5250,5250,5250,5250,0
|
|
20240719,125200,1135563800,5250,5250,5250,5250,40
|
|
20240719,125100,1135353800,5250,5250,5250,5250,0
|
|
20240719,125000,1135353800,5250,5250,5250,5250,0
|
|
20240719,124900,1135353800,5250,5250,5250,5250,340
|
|
20240719,124800,1133568800,5250,5250,5250,5250,1005
|
|
20240719,124700,1128292550,5250,5250,5250,5250,940
|
|
20240719,124600,1123357550,5250,5250,5250,5250,100
|
|
20240719,124500,1122832550,5250,5250,5250,5250,100
|
|
20240719,124400,1122307550,5250,5250,5250,5250,1035
|
|
20240719,124300,1116873800,5250,5240,5250,5240,1002
|
|
20240719,124200,1111623310,5240,5240,5240,5240,0
|
|
20240719,124100,1111623310,5240,5240,5240,5240,0
|
|
20240719,124000,1111623310,5240,5240,5240,5240,120
|
|
20240719,123900,1110994510,5240,5240,5240,5240,0
|
|
20240719,123800,1110994510,5240,5240,5240,5240,200
|
|
20240719,123700,1109946510,5240,5240,5240,5240,0
|
|
20240719,123600,1109946510,5240,5240,5240,5240,0
|
|
20240719,123500,1109946510,5240,5240,5240,5240,19
|
|
20240719,123400,1109846950,5240,5240,5240,5240,2
|
|
20240719,123300,1109836470,5220,5230,5240,5220,317
|
|
20240719,123200,1108181490,5230,5230,5230,5230,35
|
|
20240719,123100,1107998440,5230,5230,5230,5220,132
|
|
20240719,123000,1107308090,5230,5230,5230,5230,13
|
|
20240719,122900,1107240100,5220,5230,5230,5220,148
|
|
20240719,122800,1106467040,5230,5230,5230,5230,801
|
|
20240719,122700,1102277810,5240,5240,5240,5240,24
|
|
20240719,122600,1102152050,5240,5240,5240,5240,95
|
|
20240719,122500,1101654250,5250,5250,5250,5250,97
|
|
20240719,122400,1101145000,5250,5250,5250,5250,19
|
|
20240719,122300,1101045250,5240,5240,5240,5240,0
|
|
20240719,122200,1101045250,5240,5240,5240,5240,98
|
|
20240719,122100,1100531730,5260,5250,5260,5250,14
|
|
20240719,122000,1100458120,5250,5250,5250,5250,0
|
|
20240719,121900,1100458120,5250,5250,5250,5250,0
|
|
20240719,121800,1100458120,5250,5250,5250,5250,250
|
|
20240719,121700,1099145620,5280,5260,5280,5260,1119
|
|
20240719,121600,1093247660,5250,5250,5250,5250,721
|
|
20240719,121500,1089462410,5250,5250,5250,5250,1
|
|
20240719,121400,1089457160,5250,5250,5250,5250,0
|
|
20240719,121300,1089457160,5250,5240,5250,5240,157
|
|
20240719,121200,1088632980,5240,5240,5240,5240,344
|
|
20240719,121100,1086830420,5240,5240,5240,5240,50
|
|
20240719,121000,1086568420,5240,5240,5240,5240,157
|
|
20240719,120900,1085745740,5240,5240,5240,5240,0
|
|
20240719,120800,1085745740,5240,5240,5240,5240,0
|
|
20240719,120700,1085745740,5240,5240,5240,5240,71
|
|
20240719,120600,1085373700,5250,5250,5250,5250,0
|
|
20240719,120500,1085373700,5250,5250,5250,5250,0
|
|
20240719,120400,1085373700,5250,5250,5250,5250,0
|
|
20240719,120300,1085373700,5250,5250,5250,5250,0
|
|
20240719,120200,1085373700,5250,5250,5250,5250,1911
|
|
20240719,120100,1075340950,5250,5250,5250,5250,0
|
|
20240719,120000,1075340950,5250,5250,5250,5250,126
|
|
20240719,115900,1074679450,5250,5250,5250,5250,0
|
|
20240719,115800,1074679450,5250,5250,5250,5250,1
|
|
20240719,115700,1074674200,5250,5240,5250,5240,1469
|
|
20240719,115600,1066967820,5240,5240,5240,5240,0
|
|
20240719,115500,1066967820,5240,5230,5240,5230,30
|
|
20240719,115400,1066810720,5240,5240,5240,5240,13
|
|
20240719,115300,1066742600,5230,5230,5230,5230,0
|
|
20240719,115200,1066742600,5230,5240,5240,5230,29
|
|
20240719,115100,1066590770,5230,5230,5230,5230,44
|
|
20240719,115000,1066360650,5230,5230,5230,5230,0
|
|
20240719,114900,1066360650,5230,5230,5230,5230,19
|
|
20240719,114800,1066261280,5230,5230,5230,5230,50
|
|
20240719,114700,1065999780,5230,5230,5230,5230,0
|
|
20240719,114600,1065999780,5230,5230,5230,5230,0
|
|
20240719,114500,1065999780,5230,5230,5230,5230,46
|
|
20240719,114400,1065759200,5230,5230,5230,5230,93
|
|
20240719,114300,1065272810,5230,5230,5230,5230,242
|
|
20240719,114200,1064007150,5230,5230,5230,5230,200
|
|
20240719,114100,1062961150,5230,5230,5230,5230,1
|
|
20240719,114000,1062955920,5230,5230,5230,5230,0
|
|
20240719,113900,1062955920,5230,5230,5230,5230,210
|
|
20240719,113800,1061857620,5220,5220,5220,5220,20
|
|
20240719,113700,1061753220,5230,5230,5230,5230,3
|
|
20240719,113600,1061737530,5210,5200,5210,5200,815
|
|
20240719,113500,1057496060,5200,5200,5200,5200,740
|
|
20240719,113400,1053648060,5200,5200,5200,5200,292
|
|
20240719,113300,1052129660,5200,5210,5210,5200,570
|
|
20240719,113200,1049164460,5210,5210,5210,5210,100
|
|
20240719,113100,1048643460,5210,5190,5210,5180,1969
|
|
20240719,113000,1038432940,5180,5230,5230,5180,20391
|
|
20240719,112900,932531820,5230,5230,5230,5230,0
|
|
20240719,112800,932531820,5230,5230,5230,5230,1171
|
|
20240719,112700,926407490,5210,5260,5260,5200,30042
|
|
20240719,112600,769398970,5260,5260,5260,5260,0
|
|
20240719,112500,769398970,5260,5260,5260,5260,1
|
|
20240719,112400,769393710,5260,5270,5270,5260,65
|
|
20240719,112300,769051310,5270,5270,5270,5270,10
|
|
20240719,112200,768998610,5270,5270,5270,5270,0
|
|
20240719,112100,768998610,5270,5270,5270,5270,78
|
|
20240719,112000,768587550,5270,5270,5270,5270,1
|
|
20240719,111900,768582280,5270,5270,5270,5270,726
|
|
20240719,111800,764756260,5270,5270,5270,5270,350
|
|
20240719,111700,762911760,5270,5270,5270,5270,2520
|
|
20240719,111600,749631360,5280,5280,5280,5280,67
|
|
20240719,111500,749277600,5270,5270,5270,5270,665
|
|
20240719,111400,745773050,5270,5270,5270,5270,0
|
|
20240719,111300,745773050,5270,5270,5270,5270,0
|
|
20240719,111200,745773050,5270,5270,5270,5270,1
|
|
20240719,111100,745767780,5270,5270,5270,5270,0
|
|
20240719,111000,745767780,5270,5270,5270,5270,157
|
|
20240719,110900,744940390,5260,5260,5260,5260,0
|
|
20240719,110800,744940390,5260,5260,5260,5260,104
|
|
20240719,110700,744393350,5260,5260,5260,5260,99
|
|
20240719,110600,743872610,5250,5260,5260,5250,148
|
|
20240719,110500,743094140,5250,5250,5250,5250,1
|
|
20240719,110400,743088890,5260,5260,5260,5260,0
|
|
20240719,110300,743088890,5260,5260,5260,5260,106
|
|
20240719,110200,742531330,5260,5250,5260,5250,605
|
|
20240719,110100,739355030,5250,5260,5260,5250,20
|
|
20240719,110000,739249980,5260,5260,5260,5260,5
|
|
20240719,105900,739223680,5260,5260,5260,5260,5
|
|
20240719,105800,739197380,5260,5260,5260,5260,35
|
|
20240719,105700,739013280,5260,5260,5260,5260,0
|
|
20240719,105600,739013280,5260,5270,5270,5260,89
|
|
20240719,105500,738544340,5270,5260,5270,5260,51
|
|
20240719,105400,738275580,5270,5270,5270,5270,0
|
|
20240719,105300,738275580,5270,5270,5270,5270,0
|
|
20240719,105200,738275580,5270,5270,5270,5270,0
|
|
20240719,105100,738275580,5270,5270,5270,5270,8
|
|
20240719,105000,738233420,5250,5270,5270,5250,1528
|
|
20240719,104900,730195420,5270,5270,5270,5270,0
|
|
20240719,104800,730195420,5270,5270,5270,5270,235
|
|
20240719,104700,728956970,5270,5270,5270,5270,60
|
|
20240719,104600,728640770,5270,5270,5270,5270,29
|
|
20240719,104500,728487940,5270,5260,5270,5260,170
|
|
20240719,104400,727593040,5270,5270,5270,5270,0
|
|
20240719,104300,727593040,5270,5270,5270,5270,1
|
|
20240719,104200,727587770,5270,5270,5270,5270,1
|
|
20240719,104100,727582500,5270,5270,5270,5270,1
|
|
20240719,104000,727577230,5270,5270,5270,5270,53
|
|
20240719,103900,727297920,5260,5260,5260,5260,0
|
|
20240719,103800,727297920,5260,5260,5260,5260,0
|
|
20240719,103700,727297920,5260,5280,5280,5260,31
|
|
20240719,103600,727134830,5260,5260,5260,5260,185
|
|
20240719,103500,726161730,5270,5270,5270,5270,110
|
|
20240719,103400,725582030,5270,5270,5270,5270,1052
|
|
20240719,103300,720037990,5270,5270,5270,5260,1192
|
|
20240719,103200,713757000,5280,5280,5280,5280,11
|
|
20240719,103100,713698920,5290,5290,5290,5290,0
|
|
20240719,103000,713698920,5290,5280,5290,5280,48
|
|
20240719,102900,713445450,5280,5280,5280,5280,382
|
|
20240719,102800,711428490,5280,5280,5280,5280,535
|
|
20240719,102700,708603690,5300,5300,5300,5300,0
|
|
20240719,102600,708603690,5300,5300,5300,5290,15
|
|
20240719,102500,708524290,5290,5290,5300,5290,12
|
|
20240719,102400,708460790,5290,5290,5290,5290,5
|
|
20240719,102300,708434340,5300,5290,5300,5290,72
|
|
20240719,102200,708053440,5300,5280,5300,5280,238
|
|
20240719,102100,706796440,5290,5290,5290,5290,2106
|
|
20240719,102000,695655700,5290,5290,5290,5290,0
|
|
20240719,101900,695655700,5290,5290,5290,5290,5
|
|
20240719,101800,695629250,5290,5290,5290,5290,58
|
|
20240719,101700,695322430,5290,5290,5290,5290,0
|
|
20240719,101600,695322430,5290,5290,5290,5290,0
|
|
20240719,101500,695322430,5290,5280,5290,5280,93
|
|
20240719,101400,694831370,5280,5290,5290,5280,16
|
|
20240719,101300,694746780,5280,5280,5280,5280,80
|
|
20240719,101200,694324380,5290,5290,5290,5290,16
|
|
20240719,101100,694239740,5290,5290,5290,5290,174
|
|
20240719,101000,693319280,5300,5300,5300,5300,157
|
|
20240719,100900,692487180,5300,5300,5300,5300,585
|
|
20240719,100800,689386680,5300,5290,5300,5290,99
|
|
20240719,100700,688862480,5290,5290,5290,5290,61
|
|
20240719,100600,688539790,5290,5280,5290,5280,2
|
|
20240719,100500,688529220,5290,5290,5290,5290,2
|
|
20240719,100400,688518640,5290,5280,5290,5270,101
|
|
20240719,100300,687986340,5270,5280,5280,5260,156
|
|
20240719,100200,687164710,5290,5290,5290,5290,34
|
|
20240719,100100,686984850,5290,5290,5290,5290,0
|
|
20240719,100000,686984850,5290,5290,5290,5290,5
|
|
20240719,095900,686958400,5290,5290,5290,5290,0
|
|
20240719,095800,686958400,5290,5290,5290,5290,5
|
|
20240719,095700,686931950,5260,5260,5290,5260,998
|
|
20240719,095600,681682320,5290,5290,5290,5290,5
|
|
20240719,095500,681655870,5260,5260,5260,5260,500
|
|
20240719,095400,679025870,5290,5290,5290,5290,0
|
|
20240719,095300,679025870,5290,5270,5290,5270,549
|
|
20240719,095200,676132000,5270,5270,5270,5270,20
|
|
20240719,095100,676026600,5270,5270,5270,5250,6982
|
|
20240719,095000,639351600,5260,5300,5300,5260,3709
|
|
20240719,094900,619831500,5260,5280,5300,5260,4142
|
|
20240719,094800,598007480,5280,5280,5280,5280,103
|
|
20240719,094700,597463640,5280,5280,5280,5280,500
|
|
20240719,094600,594823640,5280,5300,5300,5280,168
|
|
20240719,094500,593935240,5300,5300,5300,5300,64
|
|
20240719,094400,593596040,5300,5300,5300,5280,1135
|
|
20240719,094300,587602820,5290,5290,5290,5290,576
|
|
20240719,094200,584555780,5290,5290,5290,5290,1002
|
|
20240719,094100,579255200,5290,5290,5290,5290,1
|
|
20240719,094000,579249910,5300,5300,5310,5300,633
|
|
20240719,093900,575895000,5300,5310,5310,5300,172
|
|
20240719,093800,574981780,5320,5310,5320,5310,371
|
|
20240719,093700,573008720,5310,5310,5310,5310,63
|
|
20240719,093600,572674190,5310,5300,5310,5300,704
|
|
20240719,093500,568942940,5300,5290,5300,5290,181
|
|
20240719,093400,567985340,5290,5290,5290,5290,1000
|
|
20240719,093300,562695340,5300,5300,5300,5300,0
|
|
20240719,093200,562695340,5300,5300,5300,5300,0
|
|
20240719,093100,562695340,5300,5300,5300,5300,8
|
|
20240719,093000,562652940,5300,5290,5300,5290,654
|
|
20240719,092900,559190740,5290,5290,5290,5290,32
|
|
20240719,092800,559021460,5290,5300,5300,5290,21
|
|
20240719,092700,558910170,5300,5300,5300,5300,8
|
|
20240719,092600,558867770,5290,5290,5290,5290,0
|
|
20240719,092500,558867770,5290,5290,5290,5290,14
|
|
20240719,092400,558793710,5290,5290,5290,5290,1
|
|
20240719,092300,558788420,5280,5280,5280,5280,976
|
|
20240719,092200,553635140,5280,5280,5280,5280,124
|
|
20240719,092100,552980420,5280,5280,5280,5280,76
|
|
20240719,092000,552579140,5260,5260,5260,5260,0
|
|
20240719,091900,552579140,5260,5280,5300,5260,2766
|
|
20240719,091800,537960410,5260,5280,5280,5260,261
|
|
20240719,091700,536586000,5280,5280,5280,5270,701
|
|
20240719,091600,532890500,5290,5270,5290,5270,1722
|
|
20240719,091500,523798550,5270,5260,5270,5260,365
|
|
20240719,091400,521877260,5280,5260,5280,5250,75
|
|
20240719,091300,521482840,5260,5280,5280,5220,10651
|
|
20240719,091200,465704400,5280,5290,5310,5250,20267
|
|
20240719,091100,359053680,5290,5320,5340,5260,20177
|
|
20240719,091000,252451650,5340,5300,5340,5300,5907
|
|
20240719,090900,221049000,5300,5300,5300,5250,10259
|
|
20240719,090800,167100710,5300,5350,5350,5250,22450
|
|
20240719,090700,48232190,5340,5340,5340,5340,70
|
|
20240719,090600,47858390,5350,5380,5380,5350,32
|
|
20240719,090500,47687130,5350,5390,5390,5350,51
|
|
20240719,090400,47414240,5340,5360,5360,5340,7411
|
|
20240719,090300,7837180,5400,5410,5410,5400,6
|
|
20240719,090200,7804770,5330,5410,5410,5330,401
|
|
20240719,090100,5661540,5390,5390,5390,5390,16
|
|
20240719,090000,5575300,5380,5410,5410,5380,1031
|