698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,203500,220846960,7570,7570,7570,7570,805
|
|
20240719,203400,220846960,7570,7570,7570,7570,0
|
|
20240719,203300,220846960,7570,7570,7570,7570,0
|
|
20240719,203200,220846960,7570,7570,7570,7570,0
|
|
20240719,203100,220846960,7570,7570,7570,7570,0
|
|
20240719,203000,220846960,7570,7570,7570,7570,0
|
|
20240719,202900,220846960,7570,7570,7570,7570,0
|
|
20240719,202800,220846960,7570,7570,7570,7570,0
|
|
20240719,202700,220846960,7570,7570,7570,7570,0
|
|
20240719,202600,220846960,7570,7570,7570,7570,0
|
|
20240719,202500,220846960,7570,7570,7570,7570,0
|
|
20240719,202400,220846960,7570,7570,7570,7570,0
|
|
20240719,202300,220846960,7570,7570,7570,7570,0
|
|
20240719,202200,220846960,7570,7570,7570,7570,0
|
|
20240719,202100,220846960,7570,7570,7570,7570,0
|
|
20240719,202000,220846960,7570,7570,7570,7570,0
|
|
20240719,201900,220846960,7570,7570,7570,7570,0
|
|
20240719,201800,220846960,7570,7570,7570,7570,0
|
|
20240719,201700,220846960,7570,7570,7570,7570,0
|
|
20240719,201600,220846960,7570,7570,7570,7570,0
|
|
20240719,201500,220846960,7570,7570,7570,7570,0
|
|
20240719,201400,220846960,7570,7570,7570,7570,0
|
|
20240719,201300,220846960,7570,7570,7570,7570,0
|
|
20240719,201200,220846960,7570,7570,7570,7570,0
|
|
20240719,201100,220846960,7570,7570,7570,7570,0
|
|
20240719,201000,220846960,7570,7570,7570,7570,0
|
|
20240719,200900,220846960,7570,7570,7570,7570,0
|
|
20240719,200800,220846960,7570,7570,7570,7570,0
|
|
20240719,200700,220846960,7570,7570,7570,7570,0
|
|
20240719,200600,220846960,7570,7570,7570,7570,0
|
|
20240719,200500,220846960,7570,7570,7570,7570,805
|
|
20240719,200400,220846960,7570,7570,7570,7570,0
|
|
20240719,200300,220846960,7570,7570,7570,7570,0
|
|
20240719,200200,220846960,7570,7570,7570,7570,0
|
|
20240719,200100,220846960,7570,7570,7570,7570,0
|
|
20240719,200000,220846960,7570,7570,7570,7570,0
|
|
20240719,195900,220846960,7570,7570,7570,7570,0
|
|
20240719,195800,220846960,7570,7570,7570,7570,0
|
|
20240719,195700,220846960,7570,7570,7570,7570,0
|
|
20240719,195600,220846960,7570,7570,7570,7570,0
|
|
20240719,195500,220846960,7570,7570,7570,7570,0
|
|
20240719,195400,220846960,7570,7570,7570,7570,0
|
|
20240719,195300,220846960,7570,7570,7570,7570,0
|
|
20240719,195200,220846960,7570,7570,7570,7570,0
|
|
20240719,195100,220846960,7570,7570,7570,7570,0
|
|
20240719,195000,220846960,7570,7570,7570,7570,0
|
|
20240719,194900,220846960,7570,7570,7570,7570,0
|
|
20240719,194800,220846960,7570,7570,7570,7570,0
|
|
20240719,194700,220846960,7570,7570,7570,7570,0
|
|
20240719,194600,220846960,7570,7570,7570,7570,0
|
|
20240719,194500,220846960,7570,7570,7570,7570,0
|
|
20240719,194400,220846960,7570,7570,7570,7570,0
|
|
20240719,194300,220846960,7570,7570,7570,7570,0
|
|
20240719,194200,220846960,7570,7570,7570,7570,0
|
|
20240719,194100,220846960,7570,7570,7570,7570,0
|
|
20240719,194000,220846960,7570,7570,7570,7570,0
|
|
20240719,193900,220846960,7570,7570,7570,7570,0
|
|
20240719,193800,220846960,7570,7570,7570,7570,0
|
|
20240719,193700,220846960,7570,7570,7570,7570,0
|
|
20240719,193600,220846960,7570,7570,7570,7570,0
|
|
20240719,193500,220846960,7570,7570,7570,7570,805
|
|
20240719,193400,220846960,7570,7570,7570,7570,0
|
|
20240719,193300,220846960,7570,7570,7570,7570,0
|
|
20240719,193200,220846960,7570,7570,7570,7570,0
|
|
20240719,193100,220846960,7570,7570,7570,7570,0
|
|
20240719,193000,220846960,7570,7570,7570,7570,0
|
|
20240719,192900,220846960,7570,7570,7570,7570,0
|
|
20240719,192800,220846960,7570,7570,7570,7570,0
|
|
20240719,192700,220846960,7570,7570,7570,7570,0
|
|
20240719,192600,220846960,7570,7570,7570,7570,0
|
|
20240719,192500,220846960,7570,7570,7570,7570,0
|
|
20240719,192400,220846960,7570,7570,7570,7570,0
|
|
20240719,192300,220846960,7570,7570,7570,7570,0
|
|
20240719,192200,220846960,7570,7570,7570,7570,0
|
|
20240719,192100,220846960,7570,7570,7570,7570,0
|
|
20240719,192000,220846960,7570,7570,7570,7570,0
|
|
20240719,191900,220846960,7570,7570,7570,7570,0
|
|
20240719,191800,220846960,7570,7570,7570,7570,0
|
|
20240719,191700,220846960,7570,7570,7570,7570,0
|
|
20240719,191600,220846960,7570,7570,7570,7570,0
|
|
20240719,191500,220846960,7570,7570,7570,7570,0
|
|
20240719,191400,220846960,7570,7570,7570,7570,0
|
|
20240719,191300,220846960,7570,7570,7570,7570,0
|
|
20240719,191200,220846960,7570,7570,7570,7570,0
|
|
20240719,191100,220846960,7570,7570,7570,7570,0
|
|
20240719,191000,220846960,7570,7570,7570,7570,0
|
|
20240719,190900,220846960,7570,7570,7570,7570,0
|
|
20240719,190800,220846960,7570,7570,7570,7570,0
|
|
20240719,190700,220846960,7570,7570,7570,7570,0
|
|
20240719,190600,220846960,7570,7570,7570,7570,0
|
|
20240719,190500,220846960,7570,7570,7570,7570,805
|
|
20240719,190400,220846960,7570,7570,7570,7570,0
|
|
20240719,190300,220846960,7570,7570,7570,7570,0
|
|
20240719,190200,220846960,7570,7570,7570,7570,0
|
|
20240719,190100,220846960,7570,7570,7570,7570,0
|
|
20240719,190000,220846960,7570,7570,7570,7570,0
|
|
20240719,185900,220846960,7570,7570,7570,7570,0
|
|
20240719,185800,220846960,7570,7570,7570,7570,0
|
|
20240719,185700,220846960,7570,7570,7570,7570,0
|
|
20240719,185600,220846960,7570,7570,7570,7570,0
|
|
20240719,185500,220846960,7570,7570,7570,7570,0
|
|
20240719,185400,220846960,7570,7570,7570,7570,0
|
|
20240719,185300,220846960,7570,7570,7570,7570,0
|
|
20240719,185200,220846960,7570,7570,7570,7570,0
|
|
20240719,185100,220846960,7570,7570,7570,7570,0
|
|
20240719,185000,220846960,7570,7570,7570,7570,0
|
|
20240719,184900,220846960,7570,7570,7570,7570,0
|
|
20240719,184800,220846960,7570,7570,7570,7570,0
|
|
20240719,184700,220846960,7570,7570,7570,7570,0
|
|
20240719,184600,220846960,7570,7570,7570,7570,0
|
|
20240719,184500,220846960,7570,7570,7570,7570,0
|
|
20240719,184400,220846960,7570,7570,7570,7570,0
|
|
20240719,184300,220846960,7570,7570,7570,7570,0
|
|
20240719,184200,220846960,7570,7570,7570,7570,0
|
|
20240719,184100,220846960,7570,7570,7570,7570,0
|
|
20240719,184000,220846960,7570,7570,7570,7570,0
|
|
20240719,183900,220846960,7570,7570,7570,7570,0
|
|
20240719,183800,220846960,7570,7570,7570,7570,0
|
|
20240719,183700,220846960,7570,7570,7570,7570,0
|
|
20240719,183600,220846960,7570,7570,7570,7570,0
|
|
20240719,183500,220846960,7570,7570,7570,7570,805
|
|
20240719,183400,220846960,7570,7570,7570,7570,0
|
|
20240719,183300,220846960,7570,7570,7570,7570,0
|
|
20240719,183200,220846960,7570,7570,7570,7570,0
|
|
20240719,183100,220846960,7570,7570,7570,7570,0
|
|
20240719,183000,220846960,7570,7570,7570,7570,0
|
|
20240719,182900,220846960,7570,7570,7570,7570,0
|
|
20240719,182800,220846960,7570,7570,7570,7570,0
|
|
20240719,182700,220846960,7570,7570,7570,7570,0
|
|
20240719,182600,220846960,7570,7570,7570,7570,0
|
|
20240719,182500,220846960,7570,7570,7570,7570,0
|
|
20240719,182400,220846960,7570,7570,7570,7570,0
|
|
20240719,182300,220846960,7570,7570,7570,7570,0
|
|
20240719,182200,220846960,7570,7570,7570,7570,0
|
|
20240719,182100,220846960,7570,7570,7570,7570,0
|
|
20240719,182000,220846960,7570,7570,7570,7570,0
|
|
20240719,181900,220846960,7570,7570,7570,7570,0
|
|
20240719,181800,220846960,7570,7570,7570,7570,0
|
|
20240719,181700,220846960,7570,7570,7570,7570,0
|
|
20240719,181600,220846960,7570,7570,7570,7570,0
|
|
20240719,181500,220846960,7570,7570,7570,7570,0
|
|
20240719,181400,220846960,7570,7570,7570,7570,0
|
|
20240719,181300,220846960,7570,7570,7570,7570,0
|
|
20240719,181200,220846960,7570,7570,7570,7570,0
|
|
20240719,181100,220846960,7570,7570,7570,7570,0
|
|
20240719,181000,220846960,7570,7570,7570,7570,0
|
|
20240719,180900,220846960,7570,7570,7570,7570,0
|
|
20240719,180800,220846960,7570,7570,7570,7570,0
|
|
20240719,180700,220846960,7570,7570,7570,7570,0
|
|
20240719,180600,220846960,7570,7570,7570,7570,0
|
|
20240719,180500,220846960,7570,7570,7570,7570,805
|
|
20240719,180400,220846960,7570,7570,7570,7570,0
|
|
20240719,180300,220846960,7570,7570,7570,7570,0
|
|
20240719,180200,220846960,7570,7570,7570,7570,0
|
|
20240719,180100,220846960,7570,7570,7570,7570,0
|
|
20240719,180000,220846960,7570,7570,7570,7570,0
|
|
20240719,175900,220846960,7570,7570,7570,7570,0
|
|
20240719,175800,220846960,7570,7570,7570,7570,0
|
|
20240719,175700,220846960,7570,7570,7570,7570,0
|
|
20240719,175600,220846960,7570,7570,7570,7570,0
|
|
20240719,175500,220846960,7570,7570,7570,7570,0
|
|
20240719,175400,220846960,7570,7570,7570,7570,0
|
|
20240719,175300,220846960,7570,7570,7570,7570,0
|
|
20240719,175200,220846960,7570,7570,7570,7570,0
|
|
20240719,175100,220846960,7570,7570,7570,7570,0
|
|
20240719,175000,220846960,7570,7570,7570,7570,0
|
|
20240719,174900,220846960,7570,7570,7570,7570,0
|
|
20240719,174800,220846960,7570,7570,7570,7570,0
|
|
20240719,174700,220846960,7570,7570,7570,7570,0
|
|
20240719,174600,220846960,7570,7570,7570,7570,0
|
|
20240719,174500,220846960,7570,7570,7570,7570,0
|
|
20240719,174400,220846960,7570,7570,7570,7570,0
|
|
20240719,174300,220846960,7570,7570,7570,7570,0
|
|
20240719,174200,220846960,7570,7570,7570,7570,0
|
|
20240719,174100,220846960,7570,7570,7570,7570,0
|
|
20240719,174000,220846960,7570,7570,7570,7570,0
|
|
20240719,173900,220846960,7570,7570,7570,7570,0
|
|
20240719,173800,220846960,7570,7570,7570,7570,0
|
|
20240719,173700,220846960,7570,7570,7570,7570,0
|
|
20240719,173600,220846960,7570,7570,7570,7570,0
|
|
20240719,173500,220846960,7570,7570,7570,7570,805
|
|
20240719,173400,220846960,7570,7570,7570,7570,0
|
|
20240719,173300,220846960,7570,7570,7570,7570,0
|
|
20240719,173200,220846960,7570,7570,7570,7570,0
|
|
20240719,173100,220846960,7570,7570,7570,7570,0
|
|
20240719,173000,220846960,7570,7570,7570,7570,0
|
|
20240719,172900,220846960,7570,7570,7570,7570,0
|
|
20240719,172800,220846960,7570,7570,7570,7570,0
|
|
20240719,172700,220846960,7570,7570,7570,7570,0
|
|
20240719,172600,220846960,7570,7570,7570,7570,0
|
|
20240719,172500,220846960,7570,7570,7570,7570,0
|
|
20240719,172400,220846960,7570,7570,7570,7570,0
|
|
20240719,172300,220846960,7570,7570,7570,7570,0
|
|
20240719,172200,220846960,7570,7570,7570,7570,0
|
|
20240719,172100,220846960,7570,7570,7570,7570,0
|
|
20240719,172000,220846960,7570,7570,7570,7570,0
|
|
20240719,171900,220846960,7570,7570,7570,7570,0
|
|
20240719,171800,220846960,7570,7570,7570,7570,0
|
|
20240719,171700,220846960,7570,7570,7570,7570,0
|
|
20240719,171600,220846960,7570,7570,7570,7570,0
|
|
20240719,171500,220846960,7570,7570,7570,7570,0
|
|
20240719,171400,220846960,7570,7570,7570,7570,0
|
|
20240719,171300,220846960,7570,7570,7570,7570,0
|
|
20240719,171200,220846960,7570,7570,7570,7570,0
|
|
20240719,171100,220846960,7570,7570,7570,7570,0
|
|
20240719,171000,220846960,7570,7570,7570,7570,0
|
|
20240719,170900,220846960,7570,7570,7570,7570,0
|
|
20240719,170800,220846960,7570,7570,7570,7570,0
|
|
20240719,170700,220846960,7570,7570,7570,7570,0
|
|
20240719,170600,220846960,7570,7570,7570,7570,0
|
|
20240719,170500,220846960,7570,7570,7570,7570,805
|
|
20240719,170400,220846960,7570,7570,7570,7570,0
|
|
20240719,170300,220846960,7570,7570,7570,7570,0
|
|
20240719,170200,220846960,7570,7570,7570,7570,0
|
|
20240719,170100,220846960,7570,7570,7570,7570,0
|
|
20240719,170000,220846960,7570,7570,7570,7570,0
|
|
20240719,165900,220846960,7570,7570,7570,7570,0
|
|
20240719,165800,220846960,7570,7570,7570,7570,0
|
|
20240719,165700,220846960,7570,7570,7570,7570,0
|
|
20240719,165600,220846960,7570,7570,7570,7570,0
|
|
20240719,165500,220846960,7570,7570,7570,7570,0
|
|
20240719,165400,220846960,7570,7570,7570,7570,0
|
|
20240719,165300,220846960,7570,7570,7570,7570,0
|
|
20240719,165200,220846960,7570,7570,7570,7570,0
|
|
20240719,165100,220846960,7570,7570,7570,7570,0
|
|
20240719,165000,220846960,7570,7570,7570,7570,0
|
|
20240719,164900,220846960,7570,7570,7570,7570,0
|
|
20240719,164800,220846960,7570,7570,7570,7570,0
|
|
20240719,164700,220846960,7570,7570,7570,7570,0
|
|
20240719,164600,220846960,7570,7570,7570,7570,0
|
|
20240719,164500,220846960,7570,7570,7570,7570,0
|
|
20240719,164400,220846960,7570,7570,7570,7570,0
|
|
20240719,164300,220846960,7570,7570,7570,7570,0
|
|
20240719,164200,220846960,7570,7570,7570,7570,0
|
|
20240719,164100,220846960,7570,7570,7570,7570,0
|
|
20240719,164000,220846960,7570,7570,7570,7570,0
|
|
20240719,163900,220846960,7570,7570,7570,7570,0
|
|
20240719,163800,220846960,7570,7570,7570,7570,0
|
|
20240719,163700,220846960,7570,7570,7570,7570,0
|
|
20240719,163600,220846960,7570,7570,7570,7570,0
|
|
20240719,163500,220846960,7570,7570,7570,7570,805
|
|
20240719,163400,220846960,7570,7570,7570,7570,0
|
|
20240719,163300,220846960,7570,7570,7570,7570,0
|
|
20240719,163200,220846960,7570,7570,7570,7570,0
|
|
20240719,163100,220846960,7570,7570,7570,7570,0
|
|
20240719,163000,220846960,7570,7570,7570,7570,0
|
|
20240719,162900,220846960,7570,7570,7570,7570,0
|
|
20240719,162800,220846960,7570,7570,7570,7570,0
|
|
20240719,162700,220846960,7570,7570,7570,7570,0
|
|
20240719,162600,220846960,7570,7570,7570,7570,0
|
|
20240719,162500,220846960,7570,7570,7570,7570,0
|
|
20240719,162400,220846960,7570,7570,7570,7570,0
|
|
20240719,162300,220846960,7570,7570,7570,7570,0
|
|
20240719,162200,220846960,7570,7570,7570,7570,0
|
|
20240719,162100,220846960,7570,7570,7570,7570,0
|
|
20240719,162000,220846960,7570,7570,7570,7570,0
|
|
20240719,161900,220846960,7570,7570,7570,7570,0
|
|
20240719,161800,220846960,7570,7570,7570,7570,0
|
|
20240719,161700,220846960,7570,7570,7570,7570,0
|
|
20240719,161600,220846960,7570,7570,7570,7570,0
|
|
20240719,161500,220846960,7570,7570,7570,7570,0
|
|
20240719,161400,220846960,7570,7570,7570,7570,0
|
|
20240719,161300,220846960,7570,7570,7570,7570,0
|
|
20240719,161200,220846960,7570,7570,7570,7570,0
|
|
20240719,161100,220846960,7570,7570,7570,7570,0
|
|
20240719,161000,220846960,7570,7570,7570,7570,0
|
|
20240719,160900,220846960,7570,7570,7570,7570,0
|
|
20240719,160800,220846960,7570,7570,7570,7570,0
|
|
20240719,160700,220846960,7570,7570,7570,7570,0
|
|
20240719,160600,220846960,7570,7570,7570,7570,0
|
|
20240719,160500,220846960,7570,7570,7570,7570,805
|
|
20240719,160400,220846960,7570,7570,7570,7570,0
|
|
20240719,160300,220846960,7570,7570,7570,7570,0
|
|
20240719,160200,220846960,7570,7570,7570,7570,0
|
|
20240719,160100,220846960,7570,7570,7570,7570,0
|
|
20240719,160000,220846960,7570,7570,7570,7570,0
|
|
20240719,155900,220846960,7570,7570,7570,7570,0
|
|
20240719,155800,220846960,7570,7570,7570,7570,0
|
|
20240719,155700,220846960,7570,7570,7570,7570,0
|
|
20240719,155600,220846960,7570,7570,7570,7570,0
|
|
20240719,155500,220846960,7570,7570,7570,7570,0
|
|
20240719,155400,220846960,7570,7570,7570,7570,0
|
|
20240719,155300,220846960,7570,7570,7570,7570,0
|
|
20240719,155200,220846960,7570,7570,7570,7570,0
|
|
20240719,155100,220846960,7570,7570,7570,7570,0
|
|
20240719,155000,220846960,7570,7570,7570,7570,0
|
|
20240719,154900,220846960,7570,7570,7570,7570,0
|
|
20240719,154800,220846960,7570,7570,7570,7570,0
|
|
20240719,154700,220846960,7570,7570,7570,7570,0
|
|
20240719,154600,220846960,7570,7570,7570,7570,0
|
|
20240719,154500,220846960,7570,7570,7570,7570,0
|
|
20240719,154400,220846960,7570,7570,7570,7570,0
|
|
20240719,154300,220846960,7570,7570,7570,7570,0
|
|
20240719,154200,220846960,7570,7570,7570,7570,0
|
|
20240719,154100,220846960,7570,7570,7570,7570,0
|
|
20240719,154000,220846960,7570,7570,7570,7570,0
|
|
20240719,153900,220846960,7570,7570,7570,7570,0
|
|
20240719,153800,220846960,7570,7570,7570,7570,0
|
|
20240719,153700,220846960,7570,7570,7570,7570,0
|
|
20240719,153600,220846960,7570,7570,7570,7570,0
|
|
20240719,153500,220846960,7570,7570,7570,7570,805
|
|
20240719,153400,220846960,7570,7570,7570,7570,0
|
|
20240719,153300,220846960,7570,7570,7570,7570,0
|
|
20240719,153200,220846960,7570,7570,7570,7570,0
|
|
20240719,153100,220846960,7570,7570,7570,7570,0
|
|
20240719,153000,220846960,7570,7570,7570,7570,805
|
|
20240719,152900,214753110,7600,7600,7600,7600,0
|
|
20240719,152800,214753110,7600,7600,7600,7600,0
|
|
20240719,152700,214753110,7600,7600,7600,7600,0
|
|
20240719,152600,214753110,7600,7600,7600,7600,0
|
|
20240719,152500,214753110,7600,7600,7600,7600,0
|
|
20240719,152400,214753110,7600,7600,7600,7600,0
|
|
20240719,152300,214753110,7600,7600,7600,7600,0
|
|
20240719,152200,214753110,7600,7600,7600,7600,0
|
|
20240719,152100,214753110,7600,7600,7600,7600,0
|
|
20240719,152000,214753110,7600,7600,7600,7600,0
|
|
20240719,151900,214753110,7600,7600,7600,7600,2
|
|
20240719,151800,214737910,7600,7600,7600,7600,2
|
|
20240719,151700,214722710,7600,7600,7600,7600,6
|
|
20240719,151600,214677110,7600,7600,7600,7600,0
|
|
20240719,151500,214677110,7600,7600,7600,7600,134
|
|
20240719,151400,213658710,7590,7590,7590,7590,2
|
|
20240719,151300,213643530,7590,7590,7590,7590,0
|
|
20240719,151200,213643530,7590,7590,7590,7590,53
|
|
20240719,151100,213241260,7600,7590,7600,7590,154
|
|
20240719,151000,212072390,7590,7590,7600,7590,127
|
|
20240719,150900,211108450,7600,7600,7600,7600,0
|
|
20240719,150800,211108450,7600,7600,7600,7600,0
|
|
20240719,150700,211108450,7600,7600,7600,7600,0
|
|
20240719,150600,211108450,7600,7600,7600,7590,4
|
|
20240719,150500,211078070,7590,7590,7590,7590,285
|
|
20240719,150400,208914920,7590,7590,7590,7590,0
|
|
20240719,150300,208914920,7590,7580,7590,7580,134
|
|
20240719,150200,207899070,7580,7580,7580,7580,0
|
|
20240719,150100,207899070,7580,7580,7580,7580,0
|
|
20240719,150000,207899070,7580,7580,7580,7580,264
|
|
20240719,145900,205897950,7580,7580,7580,7580,0
|
|
20240719,145800,205897950,7580,7580,7580,7580,0
|
|
20240719,145700,205897950,7580,7580,7580,7580,0
|
|
20240719,145600,205897950,7580,7580,7580,7580,0
|
|
20240719,145500,205897950,7580,7580,7580,7580,0
|
|
20240719,145400,205897950,7580,7580,7580,7580,0
|
|
20240719,145300,205897950,7580,7580,7580,7580,15
|
|
20240719,145200,205784250,7560,7560,7560,7560,0
|
|
20240719,145100,205784250,7560,7560,7560,7560,0
|
|
20240719,145000,205784250,7560,7560,7560,7560,0
|
|
20240719,144900,205784250,7560,7560,7560,7560,0
|
|
20240719,144800,205784250,7560,7560,7560,7560,0
|
|
20240719,144700,205784250,7560,7560,7560,7560,0
|
|
20240719,144600,205784250,7560,7560,7560,7560,0
|
|
20240719,144500,205784250,7560,7560,7560,7560,0
|
|
20240719,144400,205784250,7560,7590,7590,7560,1430
|
|
20240719,144300,194964750,7600,7600,7600,7600,1
|
|
20240719,144200,194957150,7590,7590,7590,7590,55
|
|
20240719,144100,194539700,7590,7590,7590,7590,20
|
|
20240719,144000,194387900,7590,7590,7590,7590,20
|
|
20240719,143900,194236100,7590,7590,7590,7590,16
|
|
20240719,143800,194114660,7580,7580,7580,7580,0
|
|
20240719,143700,194114660,7580,7580,7580,7580,81
|
|
20240719,143600,193500680,7580,7580,7580,7580,0
|
|
20240719,143500,193500680,7580,7580,7580,7580,37
|
|
20240719,143400,193220220,7580,7580,7580,7580,0
|
|
20240719,143300,193220220,7580,7580,7580,7580,0
|
|
20240719,143200,193220220,7580,7580,7580,7580,501
|
|
20240719,143100,189422640,7570,7570,7570,7570,0
|
|
20240719,143000,189422640,7570,7570,7570,7570,0
|
|
20240719,142900,189422640,7570,7570,7570,7570,0
|
|
20240719,142800,189422640,7570,7570,7570,7570,0
|
|
20240719,142700,189422640,7570,7570,7570,7570,58
|
|
20240719,142600,188983580,7580,7580,7580,7580,0
|
|
20240719,142500,188983580,7580,7580,7580,7580,5
|
|
20240719,142400,188945680,7580,7580,7580,7580,0
|
|
20240719,142300,188945680,7580,7580,7580,7580,0
|
|
20240719,142200,188945680,7580,7580,7580,7580,0
|
|
20240719,142100,188945680,7580,7580,7580,7580,0
|
|
20240719,142000,188945680,7580,7580,7580,7580,0
|
|
20240719,141900,188945680,7580,7580,7580,7580,0
|
|
20240719,141800,188945680,7580,7580,7580,7580,0
|
|
20240719,141700,188945680,7580,7580,7580,7580,0
|
|
20240719,141600,188945680,7580,7580,7580,7580,0
|
|
20240719,141500,188945680,7580,7580,7580,7580,0
|
|
20240719,141400,188945680,7580,7580,7580,7580,6
|
|
20240719,141300,188900200,7580,7580,7580,7580,0
|
|
20240719,141200,188900200,7580,7580,7580,7580,0
|
|
20240719,141100,188900200,7580,7580,7580,7580,0
|
|
20240719,141000,188900200,7580,7580,7580,7580,0
|
|
20240719,140900,188900200,7580,7580,7580,7580,0
|
|
20240719,140800,188900200,7580,7580,7580,7580,0
|
|
20240719,140700,188900200,7580,7580,7580,7580,0
|
|
20240719,140600,188900200,7580,7580,7580,7580,2
|
|
20240719,140500,188885040,7580,7580,7580,7580,19
|
|
20240719,140400,188741020,7560,7560,7560,7560,0
|
|
20240719,140300,188741020,7560,7560,7560,7560,0
|
|
20240719,140200,188741020,7560,7560,7560,7560,0
|
|
20240719,140100,188741020,7560,7560,7560,7560,0
|
|
20240719,140000,188741020,7560,7560,7560,7560,0
|
|
20240719,135900,188741020,7560,7560,7560,7560,0
|
|
20240719,135800,188741020,7560,7560,7560,7560,0
|
|
20240719,135700,188741020,7560,7560,7560,7560,0
|
|
20240719,135600,188741020,7560,7560,7560,7560,0
|
|
20240719,135500,188741020,7560,7560,7560,7560,0
|
|
20240719,135400,188741020,7560,7560,7560,7560,415
|
|
20240719,135300,185603620,7570,7570,7570,7570,85
|
|
20240719,135200,184960170,7570,7570,7570,7570,0
|
|
20240719,135100,184960170,7570,7570,7570,7570,0
|
|
20240719,135000,184960170,7570,7570,7570,7570,0
|
|
20240719,134900,184960170,7570,7570,7570,7570,0
|
|
20240719,134800,184960170,7570,7570,7570,7570,0
|
|
20240719,134700,184960170,7570,7570,7570,7570,0
|
|
20240719,134600,184960170,7570,7570,7570,7570,0
|
|
20240719,134500,184960170,7570,7570,7570,7570,0
|
|
20240719,134400,184960170,7570,7570,7570,7570,0
|
|
20240719,134300,184960170,7570,7570,7570,7570,0
|
|
20240719,134200,184960170,7570,7570,7570,7570,0
|
|
20240719,134100,184960170,7570,7570,7570,7570,0
|
|
20240719,134000,184960170,7570,7570,7570,7570,0
|
|
20240719,133900,184960170,7570,7570,7570,7570,13
|
|
20240719,133800,184861760,7580,7580,7580,7580,0
|
|
20240719,133700,184861760,7580,7580,7580,7580,0
|
|
20240719,133600,184861760,7580,7580,7580,7580,0
|
|
20240719,133500,184861760,7580,7580,7580,7580,0
|
|
20240719,133400,184861760,7580,7580,7580,7580,0
|
|
20240719,133300,184861760,7580,7580,7580,7580,0
|
|
20240719,133200,184861760,7580,7580,7580,7580,0
|
|
20240719,133100,184861760,7580,7580,7580,7580,0
|
|
20240719,133000,184861760,7580,7580,7580,7580,0
|
|
20240719,132900,184861760,7580,7580,7580,7580,0
|
|
20240719,132800,184861760,7580,7580,7580,7580,0
|
|
20240719,132700,184861760,7580,7580,7580,7580,0
|
|
20240719,132600,184861760,7580,7540,7580,7540,482
|
|
20240719,132500,181221100,7540,7540,7540,7540,0
|
|
20240719,132400,181221100,7540,7540,7540,7540,26
|
|
20240719,132300,181025060,7550,7550,7550,7550,0
|
|
20240719,132200,181025060,7550,7550,7550,7550,5
|
|
20240719,132100,180987310,7540,7540,7540,7540,0
|
|
20240719,132000,180987310,7540,7540,7540,7540,0
|
|
20240719,131900,180987310,7540,7540,7540,7540,0
|
|
20240719,131800,180987310,7540,7540,7540,7540,0
|
|
20240719,131700,180987310,7540,7540,7540,7540,2
|
|
20240719,131600,180972230,7530,7530,7530,7530,0
|
|
20240719,131500,180972230,7530,7530,7530,7530,0
|
|
20240719,131400,180972230,7530,7530,7530,7530,0
|
|
20240719,131300,180972230,7530,7530,7530,7530,0
|
|
20240719,131200,180972230,7530,7530,7530,7530,0
|
|
20240719,131100,180972230,7530,7530,7530,7530,0
|
|
20240719,131000,180972230,7530,7530,7530,7530,0
|
|
20240719,130900,180972230,7530,7530,7530,7530,0
|
|
20240719,130800,180972230,7530,7530,7530,7530,1
|
|
20240719,130700,180964700,7530,7530,7530,7530,0
|
|
20240719,130600,180964700,7530,7530,7530,7530,5
|
|
20240719,130500,180927050,7530,7530,7530,7530,0
|
|
20240719,130400,180927050,7530,7530,7530,7530,18
|
|
20240719,130300,180791510,7530,7530,7530,7530,0
|
|
20240719,130200,180791510,7530,7530,7530,7530,0
|
|
20240719,130100,180791510,7530,7550,7550,7530,600
|
|
20240719,130000,176269590,7560,7560,7560,7560,0
|
|
20240719,125900,176269590,7560,7560,7560,7560,0
|
|
20240719,125800,176269590,7560,7560,7560,7560,0
|
|
20240719,125700,176269590,7560,7560,7560,7560,0
|
|
20240719,125600,176269590,7560,7560,7560,7560,0
|
|
20240719,125500,176269590,7560,7560,7560,7560,0
|
|
20240719,125400,176269590,7560,7560,7560,7560,0
|
|
20240719,125300,176269590,7560,7560,7560,7560,0
|
|
20240719,125200,176269590,7560,7560,7560,7560,0
|
|
20240719,125100,176269590,7560,7560,7560,7560,0
|
|
20240719,125000,176269590,7560,7560,7560,7560,4
|
|
20240719,124900,176239350,7550,7560,7560,7550,228
|
|
20240719,124800,174515820,7570,7570,7570,7570,0
|
|
20240719,124700,174515820,7570,7570,7570,7570,0
|
|
20240719,124600,174515820,7570,7570,7570,7570,48
|
|
20240719,124500,174152460,7570,7570,7570,7570,0
|
|
20240719,124400,174152460,7570,7570,7570,7570,0
|
|
20240719,124300,174152460,7570,7570,7570,7570,0
|
|
20240719,124200,174152460,7570,7570,7570,7570,0
|
|
20240719,124100,174152460,7570,7570,7570,7570,0
|
|
20240719,124000,174152460,7570,7570,7570,7570,0
|
|
20240719,123900,174152460,7570,7570,7570,7570,0
|
|
20240719,123800,174152460,7570,7570,7570,7570,0
|
|
20240719,123700,174152460,7570,7570,7570,7570,0
|
|
20240719,123600,174152460,7570,7570,7570,7570,46
|
|
20240719,123500,173804240,7580,7580,7580,7580,0
|
|
20240719,123400,173804240,7580,7580,7580,7580,0
|
|
20240719,123300,173804240,7580,7580,7580,7580,0
|
|
20240719,123200,173804240,7580,7580,7580,7580,0
|
|
20240719,123100,173804240,7580,7580,7580,7580,0
|
|
20240719,123000,173804240,7580,7580,7580,7580,21
|
|
20240719,122900,173645060,7580,7580,7580,7580,0
|
|
20240719,122800,173645060,7580,7580,7580,7580,0
|
|
20240719,122700,173645060,7580,7580,7580,7580,0
|
|
20240719,122600,173645060,7580,7580,7580,7580,0
|
|
20240719,122500,173645060,7580,7580,7580,7580,0
|
|
20240719,122400,173645060,7580,7580,7580,7580,0
|
|
20240719,122300,173645060,7580,7580,7580,7580,0
|
|
20240719,122200,173645060,7580,7580,7580,7580,0
|
|
20240719,122100,173645060,7580,7580,7580,7580,0
|
|
20240719,122000,173645060,7580,7580,7580,7580,0
|
|
20240719,121900,173645060,7580,7580,7580,7580,0
|
|
20240719,121800,173645060,7580,7580,7580,7580,50
|
|
20240719,121700,173266060,7590,7590,7590,7590,0
|
|
20240719,121600,173266060,7590,7590,7590,7590,0
|
|
20240719,121500,173266060,7590,7590,7590,7590,0
|
|
20240719,121400,173266060,7590,7590,7590,7590,0
|
|
20240719,121300,173266060,7590,7590,7590,7590,0
|
|
20240719,121200,173266060,7590,7590,7590,7590,0
|
|
20240719,121100,173266060,7590,7590,7590,7590,0
|
|
20240719,121000,173266060,7590,7590,7590,7590,0
|
|
20240719,120900,173266060,7590,7590,7590,7590,0
|
|
20240719,120800,173266060,7590,7590,7590,7590,0
|
|
20240719,120700,173266060,7590,7590,7590,7590,3
|
|
20240719,120600,173243290,7590,7590,7590,7590,0
|
|
20240719,120500,173243290,7590,7590,7590,7590,0
|
|
20240719,120400,173243290,7590,7590,7590,7590,0
|
|
20240719,120300,173243290,7590,7590,7590,7590,0
|
|
20240719,120200,173243290,7590,7590,7590,7590,0
|
|
20240719,120100,173243290,7590,7590,7590,7590,0
|
|
20240719,120000,173243290,7590,7590,7590,7590,0
|
|
20240719,115900,173243290,7590,7590,7590,7590,0
|
|
20240719,115800,173243290,7590,7590,7590,7590,0
|
|
20240719,115700,173243290,7590,7590,7590,7590,0
|
|
20240719,115600,173243290,7590,7590,7590,7590,0
|
|
20240719,115500,173243290,7590,7590,7590,7590,0
|
|
20240719,115400,173243290,7590,7590,7590,7590,0
|
|
20240719,115300,173243290,7590,7590,7590,7590,0
|
|
20240719,115200,173243290,7590,7590,7590,7590,0
|
|
20240719,115100,173243290,7590,7590,7590,7590,0
|
|
20240719,115000,173243290,7590,7590,7590,7590,0
|
|
20240719,114900,173243290,7590,7590,7590,7590,0
|
|
20240719,114800,173243290,7590,7590,7590,7590,0
|
|
20240719,114700,173243290,7590,7590,7590,7590,0
|
|
20240719,114600,173243290,7590,7590,7590,7590,0
|
|
20240719,114500,173243290,7590,7590,7590,7590,0
|
|
20240719,114400,173243290,7590,7590,7590,7590,0
|
|
20240719,114300,173243290,7590,7590,7590,7590,0
|
|
20240719,114200,173243290,7590,7590,7590,7590,2
|
|
20240719,114100,173228110,7580,7580,7580,7580,0
|
|
20240719,114000,173228110,7580,7580,7580,7580,0
|
|
20240719,113900,173228110,7580,7580,7580,7580,0
|
|
20240719,113800,173228110,7580,7570,7580,7570,36
|
|
20240719,113700,172955330,7580,7580,7580,7580,0
|
|
20240719,113600,172955330,7580,7580,7580,7580,232
|
|
20240719,113500,171196770,7590,7600,7610,7590,12
|
|
20240719,113400,171105510,7610,7610,7610,7610,0
|
|
20240719,113300,171105510,7610,7610,7610,7610,0
|
|
20240719,113200,171105510,7610,7590,7610,7590,418
|
|
20240719,113100,167928780,7590,7580,7590,7580,180
|
|
20240719,113000,166562630,7580,7580,7580,7580,5
|
|
20240719,112900,166524730,7580,7580,7580,7580,101
|
|
20240719,112800,165759150,7580,7580,7580,7580,0
|
|
20240719,112700,165759150,7580,7580,7580,7580,0
|
|
20240719,112600,165759150,7580,7580,7580,7580,0
|
|
20240719,112500,165759150,7580,7580,7580,7580,0
|
|
20240719,112400,165759150,7580,7580,7580,7580,0
|
|
20240719,112300,165759150,7580,7580,7580,7580,0
|
|
20240719,112200,165759150,7580,7580,7580,7580,27
|
|
20240719,112100,165554490,7580,7580,7580,7580,1
|
|
20240719,112000,165546910,7570,7570,7570,7570,0
|
|
20240719,111900,165546910,7570,7570,7570,7570,0
|
|
20240719,111800,165546910,7570,7570,7570,7570,0
|
|
20240719,111700,165546910,7570,7570,7570,7570,0
|
|
20240719,111600,165546910,7570,7570,7570,7570,0
|
|
20240719,111500,165546910,7570,7570,7570,7570,1
|
|
20240719,111400,165539340,7580,7580,7580,7580,0
|
|
20240719,111300,165539340,7580,7580,7580,7580,0
|
|
20240719,111200,165539340,7580,7580,7580,7580,2
|
|
20240719,111100,165524180,7570,7570,7570,7570,1
|
|
20240719,111000,165516610,7540,7540,7540,7540,0
|
|
20240719,110900,165516610,7540,7540,7540,7540,0
|
|
20240719,110800,165516610,7540,7540,7540,7540,0
|
|
20240719,110700,165516610,7540,7530,7540,7530,355
|
|
20240719,110600,162839920,7530,7530,7530,7530,41
|
|
20240719,110500,162531190,7530,7530,7530,7530,60
|
|
20240719,110400,162079390,7540,7540,7540,7540,0
|
|
20240719,110300,162079390,7540,7540,7540,7540,0
|
|
20240719,110200,162079390,7540,7540,7540,7540,301
|
|
20240719,110100,159809850,7570,7560,7570,7530,792
|
|
20240719,110000,153838370,7570,7570,7570,7570,0
|
|
20240719,105900,153838370,7570,7570,7570,7570,11
|
|
20240719,105800,153755100,7580,7580,7580,7580,0
|
|
20240719,105700,153755100,7580,7580,7580,7580,0
|
|
20240719,105600,153755100,7580,7580,7580,7580,0
|
|
20240719,105500,153755100,7580,7580,7580,7580,0
|
|
20240719,105400,153755100,7580,7580,7580,7580,70
|
|
20240719,105300,153224500,7570,7570,7570,7570,100
|
|
20240719,105200,152467500,7570,7570,7570,7570,0
|
|
20240719,105100,152467500,7570,7570,7570,7570,0
|
|
20240719,105000,152467500,7570,7570,7570,7570,0
|
|
20240719,104900,152467500,7570,7570,7570,7570,200
|
|
20240719,104800,150953500,7580,7580,7580,7580,0
|
|
20240719,104700,150953500,7580,7580,7580,7580,0
|
|
20240719,104600,150953500,7580,7580,7580,7580,214
|
|
20240719,104500,149331380,7600,7600,7600,7600,0
|
|
20240719,104400,149331380,7600,7600,7600,7600,0
|
|
20240719,104300,149331380,7600,7600,7600,7600,0
|
|
20240719,104200,149331380,7600,7600,7600,7600,5
|
|
20240719,104100,149293380,7590,7600,7600,7590,13
|
|
20240719,104000,149194590,7580,7590,7590,7580,1000
|
|
20240719,103900,141613200,7600,7600,7600,7600,0
|
|
20240719,103800,141613200,7600,7610,7610,7600,406
|
|
20240719,103700,138527570,7610,7600,7610,7600,26
|
|
20240719,103600,138329960,7600,7600,7600,7600,528
|
|
20240719,103500,134317160,7590,7590,7590,7590,199
|
|
20240719,103400,132806750,7590,7590,7590,7590,100
|
|
20240719,103300,132047750,7590,7590,7590,7590,202
|
|
20240719,103200,130514570,7590,7590,7590,7590,0
|
|
20240719,103100,130514570,7590,7590,7590,7590,0
|
|
20240719,103000,130514570,7590,7580,7590,7580,232
|
|
20240719,102900,128753700,7590,7590,7590,7590,1005
|
|
20240719,102800,121125750,7610,7610,7610,7610,0
|
|
20240719,102700,121125750,7610,7610,7610,7610,4
|
|
20240719,102600,121095310,7610,7610,7610,7610,109
|
|
20240719,102500,120265820,7610,7610,7610,7610,0
|
|
20240719,102400,120265820,7610,7610,7610,7610,2
|
|
20240719,102300,120250600,7610,7610,7610,7610,87
|
|
20240719,102200,119588530,7610,7610,7610,7610,0
|
|
20240719,102100,119588530,7610,7610,7610,7610,1
|
|
20240719,102000,119580920,7590,7590,7590,7590,135
|
|
20240719,101900,118556270,7590,7590,7590,7590,167
|
|
20240719,101800,117288740,7600,7600,7600,7600,0
|
|
20240719,101700,117288740,7600,7600,7600,7600,126
|
|
20240719,101600,116331140,7600,7600,7600,7600,0
|
|
20240719,101500,116331140,7600,7600,7600,7600,1759
|
|
20240719,101400,102962740,7630,7610,7630,7610,640
|
|
20240719,101300,98080740,7610,7610,7610,7610,10
|
|
20240719,101200,98004640,7610,7600,7610,7600,1270
|
|
20240719,101100,88343400,7600,7570,7600,7570,15
|
|
20240719,101000,88229580,7590,7590,7590,7590,0
|
|
20240719,100900,88229580,7590,7590,7590,7590,1
|
|
20240719,100800,88221990,7570,7570,7570,7570,0
|
|
20240719,100700,88221990,7570,7580,7580,7570,188
|
|
20240719,100600,86798070,7580,7580,7580,7580,15
|
|
20240719,100500,86684370,7580,7580,7580,7580,10
|
|
20240719,100400,86608570,7580,7580,7580,7580,100
|
|
20240719,100300,85850570,7580,7580,7580,7580,51
|
|
20240719,100200,85463990,7590,7590,7590,7590,3
|
|
20240719,100100,85441220,7590,7590,7590,7590,0
|
|
20240719,100000,85441220,7590,7590,7590,7590,4
|
|
20240719,095900,85410860,7590,7590,7590,7590,4
|
|
20240719,095800,85380500,7570,7570,7570,7570,0
|
|
20240719,095700,85380500,7570,7570,7570,7570,3
|
|
20240719,095600,85357790,7600,7580,7600,7570,29
|
|
20240719,095500,85137910,7570,7570,7570,7570,9
|
|
20240719,095400,85069780,7570,7600,7600,7570,8
|
|
20240719,095300,85009160,7600,7600,7600,7600,1000
|
|
20240719,095200,77409160,7570,7590,7600,7570,1014
|
|
20240719,095100,69703710,7580,7580,7580,7580,34
|
|
20240719,095000,69445990,7570,7580,7580,7570,83
|
|
20240719,094900,68817490,7580,7590,7590,7580,31
|
|
20240719,094800,68582500,7590,7590,7590,7590,0
|
|
20240719,094700,68582500,7590,7590,7590,7590,15
|
|
20240719,094600,68468650,7590,7590,7590,7590,0
|
|
20240719,094500,68468650,7590,7600,7600,7590,152
|
|
20240719,094400,67314320,7610,7610,7610,7610,0
|
|
20240719,094300,67314320,7610,7610,7610,7610,0
|
|
20240719,094200,67314320,7610,7610,7610,7610,0
|
|
20240719,094100,67314320,7610,7600,7630,7600,137
|
|
20240719,094000,66272790,7610,7620,7620,7610,144
|
|
20240719,093900,65176690,7630,7640,7640,7630,51
|
|
20240719,093800,64787530,7640,7620,7640,7620,350
|
|
20240719,093700,62119920,7610,7580,7650,7580,2702
|
|
20240719,093600,41556740,7580,7540,7580,7540,951
|
|
20240719,093500,34358050,7540,7500,7540,7500,816
|
|
20240719,093400,28214690,7500,7500,7500,7500,0
|
|
20240719,093300,28214690,7500,7500,7500,7500,0
|
|
20240719,093200,28214690,7500,7490,7500,7490,318
|
|
20240719,093100,25829830,7490,7490,7490,7490,101
|
|
20240719,093000,25073340,7510,7510,7510,7510,1
|
|
20240719,092900,25065830,7490,7490,7490,7490,0
|
|
20240719,092800,25065830,7490,7490,7490,7490,0
|
|
20240719,092700,25065830,7490,7490,7490,7490,0
|
|
20240719,092600,25065830,7490,7490,7490,7490,0
|
|
20240719,092500,25065830,7490,7500,7500,7490,425
|
|
20240719,092400,21881510,7500,7500,7500,7500,0
|
|
20240719,092300,21881510,7500,7510,7510,7500,100
|
|
20240719,092200,21131050,7510,7540,7540,7510,120
|
|
20240719,092100,20229740,7550,7550,7550,7550,0
|
|
20240719,092000,20229740,7550,7550,7550,7550,0
|
|
20240719,091900,20229740,7550,7550,7550,7550,33
|
|
20240719,091800,19980590,7520,7500,7520,7500,363
|
|
20240719,091700,17255260,7480,7480,7480,7480,0
|
|
20240719,091600,17255260,7480,7480,7480,7480,0
|
|
20240719,091500,17255260,7480,7480,7480,7480,530
|
|
20240719,091400,13290860,7470,7470,7470,7470,38
|
|
20240719,091300,13007000,7460,7460,7460,7460,137
|
|
20240719,091200,11984980,7450,7450,7450,7450,0
|
|
20240719,091100,11984980,7450,7450,7450,7450,215
|
|
20240719,091000,10383230,7450,7450,7450,7440,459
|
|
20240719,090900,6963780,7450,7450,7450,7450,92
|
|
20240719,090800,6278380,7450,7450,7450,7450,0
|
|
20240719,090700,6278380,7450,7450,7450,7450,200
|
|
20240719,090600,4788380,7490,7490,7490,7490,14
|
|
20240719,090500,4683520,7500,7500,7500,7500,1
|
|
20240719,090400,4676020,7510,7510,7510,7510,1
|
|
20240719,090300,4668510,7470,7500,7500,7470,601
|
|
20240719,090200,164010,7500,7500,7500,7500,1
|
|
20240719,090100,156510,7390,7390,7390,7390,9
|
|
20240719,090000,90000,7500,7500,7500,7500,12
|