588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184500,90711450,5590,5590,5590,5590,330
|
|
20240719,184400,90711450,5590,5590,5590,5590,0
|
|
20240719,184300,90711450,5590,5590,5590,5590,0
|
|
20240719,184200,90711450,5590,5590,5590,5590,0
|
|
20240719,184100,90711450,5590,5590,5590,5590,0
|
|
20240719,184000,90711450,5590,5590,5590,5590,0
|
|
20240719,183900,90711450,5590,5590,5590,5590,0
|
|
20240719,183800,90711450,5590,5590,5590,5590,0
|
|
20240719,183700,90711450,5590,5590,5590,5590,0
|
|
20240719,183600,90711450,5590,5590,5590,5590,0
|
|
20240719,183500,90711450,5590,5590,5590,5590,0
|
|
20240719,183400,90711450,5590,5590,5590,5590,0
|
|
20240719,183300,90711450,5590,5590,5590,5590,0
|
|
20240719,183200,90711450,5590,5590,5590,5590,0
|
|
20240719,183100,90711450,5590,5590,5590,5590,0
|
|
20240719,183000,90711450,5590,5590,5590,5590,0
|
|
20240719,182900,90711450,5590,5590,5590,5590,0
|
|
20240719,182800,90711450,5590,5590,5590,5590,0
|
|
20240719,182700,90711450,5590,5590,5590,5590,0
|
|
20240719,182600,90711450,5590,5590,5590,5590,0
|
|
20240719,182500,90711450,5590,5590,5590,5590,0
|
|
20240719,182400,90711450,5590,5590,5590,5590,0
|
|
20240719,182300,90711450,5590,5590,5590,5590,0
|
|
20240719,182200,90711450,5590,5590,5590,5590,0
|
|
20240719,182100,90711450,5590,5590,5590,5590,0
|
|
20240719,182000,90711450,5590,5590,5590,5590,0
|
|
20240719,181900,90711450,5590,5590,5590,5590,0
|
|
20240719,181800,90711450,5590,5590,5590,5590,0
|
|
20240719,181700,90711450,5590,5590,5590,5590,0
|
|
20240719,181600,90711450,5590,5590,5590,5590,0
|
|
20240719,181500,90711450,5590,5590,5590,5590,330
|
|
20240719,181400,90711450,5590,5590,5590,5590,0
|
|
20240719,181300,90711450,5590,5590,5590,5590,0
|
|
20240719,181200,90711450,5590,5590,5590,5590,0
|
|
20240719,181100,90711450,5590,5590,5590,5590,0
|
|
20240719,181000,90711450,5590,5590,5590,5590,0
|
|
20240719,180900,90711450,5590,5590,5590,5590,0
|
|
20240719,180800,90711450,5590,5590,5590,5590,0
|
|
20240719,180700,90711450,5590,5590,5590,5590,0
|
|
20240719,180600,90711450,5590,5590,5590,5590,0
|
|
20240719,180500,90711450,5590,5590,5590,5590,0
|
|
20240719,180400,90711450,5590,5590,5590,5590,0
|
|
20240719,180300,90711450,5590,5590,5590,5590,0
|
|
20240719,180200,90711450,5590,5590,5590,5590,0
|
|
20240719,180100,90711450,5590,5590,5590,5590,0
|
|
20240719,180000,90711450,5590,5590,5590,5590,0
|
|
20240719,175900,90711450,5590,5590,5590,5590,0
|
|
20240719,175800,90711450,5590,5590,5590,5590,0
|
|
20240719,175700,90711450,5590,5590,5590,5590,0
|
|
20240719,175600,90711450,5590,5590,5590,5590,0
|
|
20240719,175500,90711450,5590,5590,5590,5590,0
|
|
20240719,175400,90711450,5590,5590,5590,5590,0
|
|
20240719,175300,90711450,5590,5590,5590,5590,0
|
|
20240719,175200,90711450,5590,5590,5590,5590,0
|
|
20240719,175100,90711450,5590,5590,5590,5590,0
|
|
20240719,175000,90711450,5590,5590,5590,5590,0
|
|
20240719,174900,90711450,5590,5590,5590,5590,0
|
|
20240719,174800,90711450,5590,5590,5590,5590,0
|
|
20240719,174700,90711450,5590,5590,5590,5590,0
|
|
20240719,174600,90711450,5590,5590,5590,5590,0
|
|
20240719,174500,90711450,5590,5590,5590,5590,330
|
|
20240719,174400,90711450,5590,5590,5590,5590,0
|
|
20240719,174300,90711450,5590,5590,5590,5590,0
|
|
20240719,174200,90711450,5590,5590,5590,5590,0
|
|
20240719,174100,90711450,5590,5590,5590,5590,0
|
|
20240719,174000,90711450,5590,5590,5590,5590,0
|
|
20240719,173900,90711450,5590,5590,5590,5590,0
|
|
20240719,173800,90711450,5590,5590,5590,5590,0
|
|
20240719,173700,90711450,5590,5590,5590,5590,0
|
|
20240719,173600,90711450,5590,5590,5590,5590,0
|
|
20240719,173500,90711450,5590,5590,5590,5590,0
|
|
20240719,173400,90711450,5590,5590,5590,5590,0
|
|
20240719,173300,90711450,5590,5590,5590,5590,0
|
|
20240719,173200,90711450,5590,5590,5590,5590,0
|
|
20240719,173100,90711450,5590,5590,5590,5590,0
|
|
20240719,173000,90711450,5590,5590,5590,5590,0
|
|
20240719,172900,90711450,5590,5590,5590,5590,0
|
|
20240719,172800,90711450,5590,5590,5590,5590,0
|
|
20240719,172700,90711450,5590,5590,5590,5590,0
|
|
20240719,172600,90711450,5590,5590,5590,5590,0
|
|
20240719,172500,90711450,5590,5590,5590,5590,0
|
|
20240719,172400,90711450,5590,5590,5590,5590,0
|
|
20240719,172300,90711450,5590,5590,5590,5590,0
|
|
20240719,172200,90711450,5590,5590,5590,5590,0
|
|
20240719,172100,90711450,5590,5590,5590,5590,0
|
|
20240719,172000,90711450,5590,5590,5590,5590,0
|
|
20240719,171900,90711450,5590,5590,5590,5590,0
|
|
20240719,171800,90711450,5590,5590,5590,5590,0
|
|
20240719,171700,90711450,5590,5590,5590,5590,0
|
|
20240719,171600,90711450,5590,5590,5590,5590,0
|
|
20240719,171500,90711450,5590,5590,5590,5590,330
|
|
20240719,171400,90711450,5590,5590,5590,5590,0
|
|
20240719,171300,90711450,5590,5590,5590,5590,0
|
|
20240719,171200,90711450,5590,5590,5590,5590,0
|
|
20240719,171100,90711450,5590,5590,5590,5590,0
|
|
20240719,171000,90711450,5590,5590,5590,5590,0
|
|
20240719,170900,90711450,5590,5590,5590,5590,0
|
|
20240719,170800,90711450,5590,5590,5590,5590,0
|
|
20240719,170700,90711450,5590,5590,5590,5590,0
|
|
20240719,170600,90711450,5590,5590,5590,5590,0
|
|
20240719,170500,90711450,5590,5590,5590,5590,0
|
|
20240719,170400,90711450,5590,5590,5590,5590,0
|
|
20240719,170300,90711450,5590,5590,5590,5590,0
|
|
20240719,170200,90711450,5590,5590,5590,5590,0
|
|
20240719,170100,90711450,5590,5590,5590,5590,0
|
|
20240719,170000,90711450,5590,5590,5590,5590,0
|
|
20240719,165900,90711450,5590,5590,5590,5590,0
|
|
20240719,165800,90711450,5590,5590,5590,5590,0
|
|
20240719,165700,90711450,5590,5590,5590,5590,0
|
|
20240719,165600,90711450,5590,5590,5590,5590,0
|
|
20240719,165500,90711450,5590,5590,5590,5590,0
|
|
20240719,165400,90711450,5590,5590,5590,5590,0
|
|
20240719,165300,90711450,5590,5590,5590,5590,0
|
|
20240719,165200,90711450,5590,5590,5590,5590,0
|
|
20240719,165100,90711450,5590,5590,5590,5590,0
|
|
20240719,165000,90711450,5590,5590,5590,5590,0
|
|
20240719,164900,90711450,5590,5590,5590,5590,0
|
|
20240719,164800,90711450,5590,5590,5590,5590,0
|
|
20240719,164700,90711450,5590,5590,5590,5590,0
|
|
20240719,164600,90711450,5590,5590,5590,5590,0
|
|
20240719,164500,90711450,5590,5590,5590,5590,330
|
|
20240719,164400,90711450,5590,5590,5590,5590,0
|
|
20240719,164300,90711450,5590,5590,5590,5590,0
|
|
20240719,164200,90711450,5590,5590,5590,5590,0
|
|
20240719,164100,90711450,5590,5590,5590,5590,0
|
|
20240719,164000,90711450,5590,5590,5590,5590,0
|
|
20240719,163900,90711450,5590,5590,5590,5590,0
|
|
20240719,163800,90711450,5590,5590,5590,5590,0
|
|
20240719,163700,90711450,5590,5590,5590,5590,0
|
|
20240719,163600,90711450,5590,5590,5590,5590,0
|
|
20240719,163500,90711450,5590,5590,5590,5590,0
|
|
20240719,163400,90711450,5590,5590,5590,5590,0
|
|
20240719,163300,90711450,5590,5590,5590,5590,0
|
|
20240719,163200,90711450,5590,5590,5590,5590,0
|
|
20240719,163100,90711450,5590,5590,5590,5590,0
|
|
20240719,163000,90711450,5590,5590,5590,5590,0
|
|
20240719,162900,90711450,5590,5590,5590,5590,0
|
|
20240719,162800,90711450,5590,5590,5590,5590,0
|
|
20240719,162700,90711450,5590,5590,5590,5590,0
|
|
20240719,162600,90711450,5590,5590,5590,5590,0
|
|
20240719,162500,90711450,5590,5590,5590,5590,0
|
|
20240719,162400,90711450,5590,5590,5590,5590,0
|
|
20240719,162300,90711450,5590,5590,5590,5590,0
|
|
20240719,162200,90711450,5590,5590,5590,5590,0
|
|
20240719,162100,90711450,5590,5590,5590,5590,0
|
|
20240719,162000,90711450,5590,5590,5590,5590,0
|
|
20240719,161900,90711450,5590,5590,5590,5590,0
|
|
20240719,161800,90711450,5590,5590,5590,5590,0
|
|
20240719,161700,90711450,5590,5590,5590,5590,0
|
|
20240719,161600,90711450,5590,5590,5590,5590,0
|
|
20240719,161500,90711450,5590,5590,5590,5590,330
|
|
20240719,161400,90711450,5590,5590,5590,5590,0
|
|
20240719,161300,90711450,5590,5590,5590,5590,0
|
|
20240719,161200,90711450,5590,5590,5590,5590,0
|
|
20240719,161100,90711450,5590,5590,5590,5590,0
|
|
20240719,161000,90711450,5590,5590,5590,5590,0
|
|
20240719,160900,90711450,5590,5590,5590,5590,0
|
|
20240719,160800,90711450,5590,5590,5590,5590,0
|
|
20240719,160700,90711450,5590,5590,5590,5590,0
|
|
20240719,160600,90711450,5590,5590,5590,5590,0
|
|
20240719,160500,90711450,5590,5590,5590,5590,0
|
|
20240719,160400,90711450,5590,5590,5590,5590,0
|
|
20240719,160300,90711450,5590,5590,5590,5590,0
|
|
20240719,160200,90711450,5590,5590,5590,5590,0
|
|
20240719,160100,90711450,5590,5590,5590,5590,0
|
|
20240719,160000,90711450,5590,5590,5590,5590,0
|
|
20240719,155900,90711450,5590,5590,5590,5590,0
|
|
20240719,155800,90711450,5590,5590,5590,5590,0
|
|
20240719,155700,90711450,5590,5590,5590,5590,0
|
|
20240719,155600,90711450,5590,5590,5590,5590,0
|
|
20240719,155500,90711450,5590,5590,5590,5590,0
|
|
20240719,155400,90711450,5590,5590,5590,5590,0
|
|
20240719,155300,90711450,5590,5590,5590,5590,0
|
|
20240719,155200,90711450,5590,5590,5590,5590,0
|
|
20240719,155100,90711450,5590,5590,5590,5590,0
|
|
20240719,155000,90711450,5590,5590,5590,5590,0
|
|
20240719,154900,90711450,5590,5590,5590,5590,0
|
|
20240719,154800,90711450,5590,5590,5590,5590,0
|
|
20240719,154700,90711450,5590,5590,5590,5590,0
|
|
20240719,154600,90711450,5590,5590,5590,5590,0
|
|
20240719,154500,90711450,5590,5590,5590,5590,330
|
|
20240719,154400,90711450,5590,5590,5590,5590,0
|
|
20240719,154300,90711450,5590,5590,5590,5590,0
|
|
20240719,154200,90711450,5590,5590,5590,5590,0
|
|
20240719,154100,90711450,5590,5590,5590,5590,0
|
|
20240719,154000,90711450,5590,5590,5590,5590,0
|
|
20240719,153900,90711450,5590,5590,5590,5590,0
|
|
20240719,153800,90711450,5590,5590,5590,5590,0
|
|
20240719,153700,90711450,5590,5590,5590,5590,0
|
|
20240719,153600,90711450,5590,5590,5590,5590,0
|
|
20240719,153500,90711450,5590,5590,5590,5590,0
|
|
20240719,153400,90711450,5590,5590,5590,5590,0
|
|
20240719,153300,90711450,5590,5590,5590,5590,0
|
|
20240719,153200,90711450,5590,5590,5590,5590,0
|
|
20240719,153100,90711450,5590,5590,5590,5590,0
|
|
20240719,153000,90711450,5590,5590,5590,5590,330
|
|
20240719,152900,88866750,5570,5570,5570,5570,0
|
|
20240719,152800,88866750,5570,5570,5570,5570,0
|
|
20240719,152700,88866750,5570,5570,5570,5570,0
|
|
20240719,152600,88866750,5570,5570,5570,5570,0
|
|
20240719,152500,88866750,5570,5570,5570,5570,0
|
|
20240719,152400,88866750,5570,5570,5570,5570,0
|
|
20240719,152300,88866750,5570,5570,5570,5570,0
|
|
20240719,152200,88866750,5570,5570,5570,5570,0
|
|
20240719,152100,88866750,5570,5570,5570,5570,0
|
|
20240719,152000,88866750,5570,5570,5570,5570,0
|
|
20240719,151900,88866750,5570,5570,5570,5570,39
|
|
20240719,151800,88649520,5560,5560,5560,5560,0
|
|
20240719,151700,88649520,5560,5560,5560,5560,0
|
|
20240719,151600,88649520,5560,5580,5580,5560,844
|
|
20240719,151500,83947070,5590,5590,5590,5590,0
|
|
20240719,151400,83947070,5590,5590,5590,5590,0
|
|
20240719,151300,83947070,5590,5590,5590,5590,108
|
|
20240719,151200,83343350,5590,5590,5590,5590,0
|
|
20240719,151100,83343350,5590,5590,5590,5590,52
|
|
20240719,151000,83052670,5590,5590,5590,5590,39
|
|
20240719,150900,82834660,5590,5590,5590,5590,0
|
|
20240719,150800,82834660,5590,5590,5590,5590,0
|
|
20240719,150700,82834660,5590,5590,5590,5590,0
|
|
20240719,150600,82834660,5590,5590,5590,5590,0
|
|
20240719,150500,82834660,5590,5590,5590,5590,15
|
|
20240719,150400,82750810,5590,5590,5590,5590,0
|
|
20240719,150300,82750810,5590,5590,5590,5590,0
|
|
20240719,150200,82750810,5590,5590,5590,5590,0
|
|
20240719,150100,82750810,5590,5590,5590,5590,1
|
|
20240719,150000,82745220,5580,5580,5580,5580,50
|
|
20240719,145900,82466220,5590,5580,5590,5580,34
|
|
20240719,145800,82276350,5590,5590,5590,5590,0
|
|
20240719,145700,82276350,5590,5590,5590,5590,0
|
|
20240719,145600,82276350,5590,5590,5590,5590,0
|
|
20240719,145500,82276350,5590,5590,5590,5590,0
|
|
20240719,145400,82276350,5590,5590,5590,5590,0
|
|
20240719,145300,82276350,5590,5590,5590,5590,0
|
|
20240719,145200,82276350,5590,5590,5590,5590,0
|
|
20240719,145100,82276350,5590,5590,5590,5590,0
|
|
20240719,145000,82276350,5590,5590,5590,5590,0
|
|
20240719,144900,82276350,5590,5590,5590,5590,0
|
|
20240719,144800,82276350,5590,5590,5590,5590,0
|
|
20240719,144700,82276350,5590,5590,5590,5590,0
|
|
20240719,144600,82276350,5590,5590,5590,5590,0
|
|
20240719,144500,82276350,5590,5590,5590,5590,80
|
|
20240719,144400,81829150,5590,5590,5590,5590,0
|
|
20240719,144300,81829150,5590,5590,5590,5590,0
|
|
20240719,144200,81829150,5590,5590,5590,5590,0
|
|
20240719,144100,81829150,5590,5590,5590,5590,0
|
|
20240719,144000,81829150,5590,5590,5590,5590,0
|
|
20240719,143900,81829150,5590,5590,5590,5590,5
|
|
20240719,143800,81801200,5590,5580,5590,5580,26
|
|
20240719,143700,81655880,5560,5560,5560,5560,179
|
|
20240719,143600,80660640,5560,5560,5560,5560,0
|
|
20240719,143500,80660640,5560,5560,5560,5560,20
|
|
20240719,143400,80549440,5560,5560,5560,5560,13
|
|
20240719,143300,80477160,5560,5550,5560,5550,39
|
|
20240719,143200,80260520,5560,5560,5560,5560,0
|
|
20240719,143100,80260520,5560,5560,5560,5560,0
|
|
20240719,143000,80260520,5560,5560,5560,5560,32
|
|
20240719,142900,80082600,5560,5560,5560,5560,65
|
|
20240719,142800,79721200,5560,5560,5560,5560,0
|
|
20240719,142700,79721200,5560,5560,5560,5560,0
|
|
20240719,142600,79721200,5560,5560,5560,5560,0
|
|
20240719,142500,79721200,5560,5560,5560,5560,480
|
|
20240719,142400,77052400,5560,5560,5560,5560,0
|
|
20240719,142300,77052400,5560,5560,5560,5560,0
|
|
20240719,142200,77052400,5560,5560,5560,5560,0
|
|
20240719,142100,77052400,5560,5560,5560,5560,0
|
|
20240719,142000,77052400,5560,5560,5560,5560,0
|
|
20240719,141900,77052400,5560,5560,5560,5560,0
|
|
20240719,141800,77052400,5560,5560,5560,5560,0
|
|
20240719,141700,77052400,5560,5560,5560,5560,0
|
|
20240719,141600,77052400,5560,5560,5560,5560,0
|
|
20240719,141500,77052400,5560,5560,5560,5560,0
|
|
20240719,141400,77052400,5560,5560,5560,5560,0
|
|
20240719,141300,77052400,5560,5560,5560,5560,30
|
|
20240719,141200,76885600,5550,5550,5550,5550,0
|
|
20240719,141100,76885600,5550,5550,5550,5550,0
|
|
20240719,141000,76885600,5550,5550,5550,5550,0
|
|
20240719,140900,76885600,5550,5560,5560,5550,63
|
|
20240719,140800,76535490,5560,5560,5560,5560,11
|
|
20240719,140700,76474330,5540,5540,5540,5540,0
|
|
20240719,140600,76474330,5540,5540,5540,5540,0
|
|
20240719,140500,76474330,5540,5540,5540,5540,0
|
|
20240719,140400,76474330,5540,5540,5540,5540,9
|
|
20240719,140300,76424470,5550,5550,5550,5550,0
|
|
20240719,140200,76424470,5550,5550,5550,5550,10
|
|
20240719,140100,76368970,5560,5560,5560,5560,0
|
|
20240719,140000,76368970,5560,5560,5560,5560,30
|
|
20240719,135900,76202170,5560,5560,5560,5560,36
|
|
20240719,135800,76002010,5570,5570,5570,5570,0
|
|
20240719,135700,76002010,5570,5570,5570,5570,0
|
|
20240719,135600,76002010,5570,5570,5570,5570,0
|
|
20240719,135500,76002010,5570,5570,5570,5570,0
|
|
20240719,135400,76002010,5570,5570,5570,5570,0
|
|
20240719,135300,76002010,5570,5560,5570,5560,12
|
|
20240719,135200,75935180,5570,5570,5570,5570,0
|
|
20240719,135100,75935180,5570,5560,5570,5560,30
|
|
20240719,135000,75768220,5540,5540,5540,5540,39
|
|
20240719,134900,75552160,5540,5540,5540,5540,0
|
|
20240719,134800,75552160,5540,5540,5540,5540,0
|
|
20240719,134700,75552160,5540,5540,5540,5540,14
|
|
20240719,134600,75474600,5520,5520,5520,5520,12
|
|
20240719,134500,75408360,5520,5520,5520,5520,45
|
|
20240719,134400,75159960,5520,5520,5520,5520,166
|
|
20240719,134300,74243640,5520,5520,5520,5520,0
|
|
20240719,134200,74243640,5520,5520,5520,5520,0
|
|
20240719,134100,74243640,5520,5520,5520,5520,154
|
|
20240719,134000,73393560,5540,5540,5540,5540,0
|
|
20240719,133900,73393560,5540,5540,5540,5540,0
|
|
20240719,133800,73393560,5540,5540,5540,5540,0
|
|
20240719,133700,73393560,5540,5540,5540,5540,0
|
|
20240719,133600,73393560,5540,5540,5540,5540,0
|
|
20240719,133500,73393560,5540,5540,5540,5540,0
|
|
20240719,133400,73393560,5540,5540,5540,5540,0
|
|
20240719,133300,73393560,5540,5530,5540,5530,5
|
|
20240719,133200,73365900,5520,5520,5520,5520,1
|
|
20240719,133100,73360380,5530,5510,5530,5510,26
|
|
20240719,133000,73217070,5510,5500,5510,5500,966
|
|
20240719,132900,67904010,5500,5500,5500,5500,500
|
|
20240719,132800,65154010,5520,5520,5520,5520,0
|
|
20240719,132700,65154010,5520,5520,5520,5520,0
|
|
20240719,132600,65154010,5520,5520,5520,5520,0
|
|
20240719,132500,65154010,5520,5520,5520,5520,0
|
|
20240719,132400,65154010,5520,5520,5520,5520,0
|
|
20240719,132300,65154010,5520,5520,5520,5520,19
|
|
20240719,132200,65049130,5500,5500,5500,5500,0
|
|
20240719,132100,65049130,5500,5520,5520,5500,370
|
|
20240719,132000,63012960,5530,5530,5530,5530,0
|
|
20240719,131900,63012960,5530,5530,5530,5530,0
|
|
20240719,131800,63012960,5530,5530,5530,5530,39
|
|
20240719,131700,62797290,5530,5530,5530,5530,0
|
|
20240719,131600,62797290,5530,5530,5530,5530,0
|
|
20240719,131500,62797290,5530,5530,5530,5530,0
|
|
20240719,131400,62797290,5530,5530,5530,5530,0
|
|
20240719,131300,62797290,5530,5530,5530,5530,0
|
|
20240719,131200,62797290,5530,5530,5530,5530,0
|
|
20240719,131100,62797290,5530,5530,5530,5530,0
|
|
20240719,131000,62797290,5530,5530,5530,5530,39
|
|
20240719,130900,62581620,5530,5530,5530,5530,0
|
|
20240719,130800,62581620,5530,5530,5530,5530,0
|
|
20240719,130700,62581620,5530,5530,5530,5530,36
|
|
20240719,130600,62382540,5540,5540,5540,5540,0
|
|
20240719,130500,62382540,5540,5540,5540,5540,0
|
|
20240719,130400,62382540,5540,5540,5540,5540,0
|
|
20240719,130300,62382540,5540,5540,5540,5540,0
|
|
20240719,130200,62382540,5540,5540,5540,5540,0
|
|
20240719,130100,62382540,5540,5540,5540,5540,0
|
|
20240719,130000,62382540,5540,5540,5540,5540,0
|
|
20240719,125900,62382540,5540,5540,5540,5540,0
|
|
20240719,125800,62382540,5540,5540,5540,5540,0
|
|
20240719,125700,62382540,5540,5540,5540,5540,0
|
|
20240719,125600,62382540,5540,5540,5540,5540,0
|
|
20240719,125500,62382540,5540,5540,5540,5540,0
|
|
20240719,125400,62382540,5540,5540,5540,5540,0
|
|
20240719,125300,62382540,5540,5540,5540,5540,75
|
|
20240719,125200,61967040,5550,5550,5550,5550,364
|
|
20240719,125100,59946840,5560,5560,5560,5560,0
|
|
20240719,125000,59946840,5560,5560,5560,5560,1
|
|
20240719,124900,59941280,5560,5560,5560,5560,0
|
|
20240719,124800,59941280,5560,5560,5560,5560,0
|
|
20240719,124700,59941280,5560,5560,5560,5560,0
|
|
20240719,124600,59941280,5560,5560,5560,5560,0
|
|
20240719,124500,59941280,5560,5560,5560,5560,0
|
|
20240719,124400,59941280,5560,5560,5560,5560,0
|
|
20240719,124300,59941280,5560,5560,5560,5560,0
|
|
20240719,124200,59941280,5560,5560,5560,5560,0
|
|
20240719,124100,59941280,5560,5560,5560,5560,16
|
|
20240719,124000,59852320,5560,5560,5560,5560,0
|
|
20240719,123900,59852320,5560,5560,5560,5560,0
|
|
20240719,123800,59852320,5560,5560,5560,5560,0
|
|
20240719,123700,59852320,5560,5560,5560,5560,0
|
|
20240719,123600,59852320,5560,5560,5560,5560,0
|
|
20240719,123500,59852320,5560,5560,5560,5560,0
|
|
20240719,123400,59852320,5560,5560,5560,5560,0
|
|
20240719,123300,59852320,5560,5560,5560,5560,0
|
|
20240719,123200,59852320,5560,5560,5560,5560,0
|
|
20240719,123100,59852320,5560,5560,5560,5560,0
|
|
20240719,123000,59852320,5560,5560,5560,5560,0
|
|
20240719,122900,59852320,5560,5560,5560,5560,0
|
|
20240719,122800,59852320,5560,5560,5560,5560,0
|
|
20240719,122700,59852320,5560,5560,5560,5560,0
|
|
20240719,122600,59852320,5560,5560,5560,5560,0
|
|
20240719,122500,59852320,5560,5560,5560,5560,64
|
|
20240719,122400,59496480,5560,5560,5560,5560,21
|
|
20240719,122300,59379720,5560,5560,5560,5560,15
|
|
20240719,122200,59296320,5570,5570,5570,5570,0
|
|
20240719,122100,59296320,5570,5570,5570,5570,0
|
|
20240719,122000,59296320,5570,5570,5570,5570,0
|
|
20240719,121900,59296320,5570,5570,5570,5570,0
|
|
20240719,121800,59296320,5570,5570,5570,5570,0
|
|
20240719,121700,59296320,5570,5570,5570,5570,0
|
|
20240719,121600,59296320,5570,5570,5570,5570,3
|
|
20240719,121500,59279610,5570,5570,5570,5570,0
|
|
20240719,121400,59279610,5570,5570,5570,5570,0
|
|
20240719,121300,59279610,5570,5570,5570,5570,0
|
|
20240719,121200,59279610,5570,5570,5570,5570,7
|
|
20240719,121100,59240620,5580,5580,5580,5580,0
|
|
20240719,121000,59240620,5580,5580,5580,5580,0
|
|
20240719,120900,59240620,5580,5580,5580,5580,0
|
|
20240719,120800,59240620,5580,5580,5580,5580,3
|
|
20240719,120700,59223880,5580,5580,5580,5580,0
|
|
20240719,120600,59223880,5580,5580,5580,5580,9
|
|
20240719,120500,59173660,5600,5600,5600,5600,0
|
|
20240719,120400,59173660,5600,5600,5600,5600,0
|
|
20240719,120300,59173660,5600,5600,5600,5600,0
|
|
20240719,120200,59173660,5600,5600,5600,5600,1
|
|
20240719,120100,59168060,5600,5600,5600,5600,0
|
|
20240719,120000,59168060,5600,5600,5600,5600,0
|
|
20240719,115900,59168060,5600,5600,5600,5600,0
|
|
20240719,115800,59168060,5600,5600,5600,5600,1
|
|
20240719,115700,59162460,5610,5610,5610,5610,0
|
|
20240719,115600,59162460,5610,5610,5610,5610,0
|
|
20240719,115500,59162460,5610,5610,5610,5610,0
|
|
20240719,115400,59162460,5610,5610,5610,5610,60
|
|
20240719,115300,58825860,5590,5590,5590,5590,0
|
|
20240719,115200,58825860,5590,5590,5590,5590,1
|
|
20240719,115100,58820270,5580,5580,5580,5580,0
|
|
20240719,115000,58820270,5580,5580,5580,5580,22
|
|
20240719,114900,58697510,5580,5580,5580,5580,0
|
|
20240719,114800,58697510,5580,5580,5580,5580,0
|
|
20240719,114700,58697510,5580,5580,5580,5580,4
|
|
20240719,114600,58675190,5610,5580,5610,5580,287
|
|
20240719,114500,57066030,5600,5600,5600,5600,180
|
|
20240719,114400,56058030,5580,5580,5580,5580,0
|
|
20240719,114300,56058030,5580,5580,5580,5580,0
|
|
20240719,114200,56058030,5580,5580,5580,5580,22
|
|
20240719,114100,55935270,5560,5560,5560,5560,1
|
|
20240719,114000,55929710,5570,5570,5570,5570,455
|
|
20240719,113900,53395360,5570,5570,5570,5570,0
|
|
20240719,113800,53395360,5570,5570,5570,5570,0
|
|
20240719,113700,53395360,5570,5570,5570,5570,0
|
|
20240719,113600,53395360,5570,5570,5570,5570,195
|
|
20240719,113500,52309210,5580,5580,5580,5580,131
|
|
20240719,113400,51578230,5580,5580,5580,5580,19
|
|
20240719,113300,51472210,5590,5590,5590,5590,0
|
|
20240719,113200,51472210,5590,5590,5590,5590,0
|
|
20240719,113100,51472210,5590,5590,5590,5590,0
|
|
20240719,113000,51472210,5590,5590,5590,5590,157
|
|
20240719,112900,50594580,5590,5590,5590,5590,0
|
|
20240719,112800,50594580,5590,5590,5590,5590,0
|
|
20240719,112700,50594580,5590,5590,5590,5590,13
|
|
20240719,112600,50521910,5590,5600,5600,5590,93
|
|
20240719,112500,50001120,5600,5600,5600,5600,0
|
|
20240719,112400,50001120,5600,5600,5600,5600,45
|
|
20240719,112300,49749120,5600,5600,5600,5600,4
|
|
20240719,112200,49726720,5600,5600,5600,5600,0
|
|
20240719,112100,49726720,5600,5600,5600,5600,0
|
|
20240719,112000,49726720,5600,5600,5600,5600,0
|
|
20240719,111900,49726720,5600,5600,5600,5600,0
|
|
20240719,111800,49726720,5600,5600,5600,5600,84
|
|
20240719,111700,49256320,5610,5610,5610,5610,0
|
|
20240719,111600,49256320,5610,5610,5610,5610,0
|
|
20240719,111500,49256320,5610,5610,5610,5610,0
|
|
20240719,111400,49256320,5610,5610,5610,5610,0
|
|
20240719,111300,49256320,5610,5610,5610,5610,7
|
|
20240719,111200,49217050,5600,5600,5600,5600,0
|
|
20240719,111100,49217050,5600,5600,5600,5600,0
|
|
20240719,111000,49217050,5600,5600,5600,5600,2
|
|
20240719,110900,49205850,5610,5610,5610,5610,0
|
|
20240719,110800,49205850,5610,5610,5610,5610,31
|
|
20240719,110700,49031940,5610,5610,5610,5610,0
|
|
20240719,110600,49031940,5610,5610,5610,5610,0
|
|
20240719,110500,49031940,5610,5610,5610,5610,0
|
|
20240719,110400,49031940,5610,5610,5610,5610,34
|
|
20240719,110300,48841200,5610,5610,5610,5610,1
|
|
20240719,110200,48835590,5610,5610,5610,5610,1
|
|
20240719,110100,48829980,5600,5600,5600,5600,0
|
|
20240719,110000,48829980,5600,5600,5600,5600,0
|
|
20240719,105900,48829980,5600,5600,5600,5600,0
|
|
20240719,105800,48829980,5600,5600,5600,5600,0
|
|
20240719,105700,48829980,5600,5600,5600,5600,0
|
|
20240719,105600,48829980,5600,5600,5600,5600,0
|
|
20240719,105500,48829980,5600,5610,5610,5600,185
|
|
20240719,105400,47793780,5610,5610,5610,5610,0
|
|
20240719,105300,47793780,5610,5610,5610,5610,0
|
|
20240719,105200,47793780,5610,5610,5610,5610,0
|
|
20240719,105100,47793780,5610,5610,5610,5610,0
|
|
20240719,105000,47793780,5610,5610,5610,5610,3
|
|
20240719,104900,47776950,5610,5610,5610,5610,0
|
|
20240719,104800,47776950,5610,5610,5610,5610,0
|
|
20240719,104700,47776950,5610,5610,5610,5610,97
|
|
20240719,104600,47232780,5600,5600,5600,5600,15
|
|
20240719,104500,47148780,5600,5600,5600,5600,83
|
|
20240719,104400,46683980,5610,5610,5610,5610,2
|
|
20240719,104300,46672760,5610,5610,5610,5610,0
|
|
20240719,104200,46672760,5610,5610,5610,5610,0
|
|
20240719,104100,46672760,5610,5620,5620,5610,111
|
|
20240719,104000,46049250,5620,5620,5620,5620,0
|
|
20240719,103900,46049250,5620,5620,5620,5620,0
|
|
20240719,103800,46049250,5620,5620,5620,5620,4
|
|
20240719,103700,46026770,5610,5610,5610,5610,0
|
|
20240719,103600,46026770,5610,5610,5610,5610,9
|
|
20240719,103500,45976280,5620,5620,5620,5620,0
|
|
20240719,103400,45976280,5620,5620,5620,5620,0
|
|
20240719,103300,45976280,5620,5620,5620,5620,0
|
|
20240719,103200,45976280,5620,5620,5620,5620,2
|
|
20240719,103100,45965040,5620,5610,5620,5610,26
|
|
20240719,103000,45819160,5630,5630,5630,5630,0
|
|
20240719,102900,45819160,5630,5610,5630,5610,31
|
|
20240719,102800,45644650,5590,5590,5590,5590,150
|
|
20240719,102700,44806150,5590,5590,5590,5590,0
|
|
20240719,102600,44806150,5590,5590,5590,5590,0
|
|
20240719,102500,44806150,5590,5590,5590,5590,0
|
|
20240719,102400,44806150,5590,5590,5590,5590,0
|
|
20240719,102300,44806150,5590,5590,5590,5590,0
|
|
20240719,102200,44806150,5590,5570,5590,5570,124
|
|
20240719,102100,44115430,5570,5570,5570,5570,0
|
|
20240719,102000,44115430,5570,5570,5570,5570,500
|
|
20240719,101900,41330430,5570,5570,5570,5570,0
|
|
20240719,101800,41330430,5570,5580,5580,5570,95
|
|
20240719,101700,40801000,5590,5580,5590,5570,211
|
|
20240719,101600,39624820,5590,5590,5590,5590,1
|
|
20240719,101500,39619230,5580,5580,5580,5580,0
|
|
20240719,101400,39619230,5580,5580,5580,5580,0
|
|
20240719,101300,39619230,5580,5590,5590,5580,211
|
|
20240719,101200,38440050,5630,5610,5650,5610,869
|
|
20240719,101100,33561440,5640,5590,5640,5590,934
|
|
20240719,101000,28337650,5590,5590,5590,5590,200
|
|
20240719,100900,27219650,5580,5580,5580,5580,5
|
|
20240719,100800,27191750,5590,5590,5590,5590,0
|
|
20240719,100700,27191750,5590,5590,5590,5590,0
|
|
20240719,100600,27191750,5590,5590,5590,5590,6
|
|
20240719,100500,27158210,5590,5590,5590,5590,400
|
|
20240719,100400,24922210,5590,5590,5590,5590,150
|
|
20240719,100300,24083710,5590,5590,5590,5590,0
|
|
20240719,100200,24083710,5590,5590,5590,5590,0
|
|
20240719,100100,24083710,5590,5590,5590,5590,0
|
|
20240719,100000,24083710,5590,5590,5590,5590,200
|
|
20240719,095900,22965710,5590,5590,5590,5590,1051
|
|
20240719,095800,17090620,5570,5580,5580,5570,57
|
|
20240719,095700,16772830,5580,5570,5590,5570,277
|
|
20240719,095600,15226740,5560,5560,5560,5560,0
|
|
20240719,095500,15226740,5560,5560,5560,5560,0
|
|
20240719,095400,15226740,5560,5560,5560,5560,0
|
|
20240719,095300,15226740,5560,5550,5560,5550,200
|
|
20240719,095200,14115740,5540,5540,5540,5540,47
|
|
20240719,095100,13855360,5570,5570,5570,5570,0
|
|
20240719,095000,13855360,5570,5570,5570,5570,0
|
|
20240719,094900,13855360,5570,5570,5570,5570,0
|
|
20240719,094800,13855360,5570,5570,5570,5570,0
|
|
20240719,094700,13855360,5570,5560,5570,5560,50
|
|
20240719,094600,13576870,5540,5530,5540,5530,114
|
|
20240719,094500,12945330,5520,5520,5520,5520,0
|
|
20240719,094400,12945330,5520,5520,5520,5520,0
|
|
20240719,094300,12945330,5520,5520,5520,5520,0
|
|
20240719,094200,12945330,5520,5520,5520,5520,0
|
|
20240719,094100,12945330,5520,5520,5520,5520,0
|
|
20240719,094000,12945330,5520,5520,5520,5520,0
|
|
20240719,093900,12945330,5520,5520,5520,5520,0
|
|
20240719,093800,12945330,5520,5520,5520,5520,0
|
|
20240719,093700,12945330,5520,5520,5520,5520,0
|
|
20240719,093600,12945330,5520,5520,5520,5520,0
|
|
20240719,093500,12945330,5520,5520,5520,5520,1
|
|
20240719,093400,12939810,5500,5500,5500,5500,0
|
|
20240719,093300,12939810,5500,5500,5500,5500,0
|
|
20240719,093200,12939810,5500,5500,5500,5500,0
|
|
20240719,093100,12939810,5500,5500,5500,5500,0
|
|
20240719,093000,12939810,5500,5500,5500,5500,278
|
|
20240719,092900,11410810,5490,5490,5490,5490,0
|
|
20240719,092800,11410810,5490,5490,5490,5490,0
|
|
20240719,092700,11410810,5490,5490,5490,5490,57
|
|
20240719,092600,11097880,5490,5490,5490,5490,0
|
|
20240719,092500,11097880,5490,5490,5490,5490,10
|
|
20240719,092400,11042980,5490,5490,5490,5490,0
|
|
20240719,092300,11042980,5490,5490,5490,5490,0
|
|
20240719,092200,11042980,5490,5490,5490,5490,22
|
|
20240719,092100,10922200,5480,5480,5480,5480,0
|
|
20240719,092000,10922200,5480,5480,5480,5480,0
|
|
20240719,091900,10922200,5480,5480,5480,5480,0
|
|
20240719,091800,10922200,5480,5480,5480,5480,0
|
|
20240719,091700,10922200,5480,5480,5480,5480,0
|
|
20240719,091600,10922200,5480,5470,5490,5470,1354
|
|
20240719,091500,3496510,5480,5480,5480,5480,119
|
|
20240719,091400,2844390,5490,5490,5490,5490,85
|
|
20240719,091300,2377740,5490,5490,5490,5490,0
|
|
20240719,091200,2377740,5490,5490,5490,5490,0
|
|
20240719,091100,2377740,5490,5490,5490,5490,5
|
|
20240719,091000,2350290,5490,5490,5490,5490,5
|
|
20240719,090900,2322840,5500,5500,5500,5500,101
|
|
20240719,090800,1767340,5530,5530,5530,5530,10
|
|
20240719,090700,1712040,5550,5550,5550,5550,0
|
|
20240719,090600,1712040,5550,5550,5550,5550,0
|
|
20240719,090500,1712040,5550,5550,5550,5550,21
|
|
20240719,090400,1595490,5490,5490,5490,5490,26
|
|
20240719,090300,1452750,5480,5480,5480,5480,0
|
|
20240719,090200,1452750,5480,5480,5480,5480,0
|
|
20240719,090100,1452750,5480,5510,5510,5480,180
|
|
20240719,090000,466150,5540,5550,5550,5540,71
|