623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192000,188349805,4520,4520,4520,4520,895
|
|
20240719,191900,188349805,4520,4520,4520,4520,0
|
|
20240719,191800,188349805,4520,4520,4520,4520,0
|
|
20240719,191700,188349805,4520,4520,4520,4520,0
|
|
20240719,191600,188349805,4520,4520,4520,4520,0
|
|
20240719,191500,188349805,4520,4520,4520,4520,0
|
|
20240719,191400,188349805,4520,4520,4520,4520,0
|
|
20240719,191300,188349805,4520,4520,4520,4520,0
|
|
20240719,191200,188349805,4520,4520,4520,4520,0
|
|
20240719,191100,188349805,4520,4520,4520,4520,0
|
|
20240719,191000,188349805,4520,4520,4520,4520,0
|
|
20240719,190900,188349805,4520,4520,4520,4520,0
|
|
20240719,190800,188349805,4520,4520,4520,4520,0
|
|
20240719,190700,188349805,4520,4520,4520,4520,0
|
|
20240719,190600,188349805,4520,4520,4520,4520,0
|
|
20240719,190500,188349805,4520,4520,4520,4520,0
|
|
20240719,190400,188349805,4520,4520,4520,4520,0
|
|
20240719,190300,188349805,4520,4520,4520,4520,0
|
|
20240719,190200,188349805,4520,4520,4520,4520,0
|
|
20240719,190100,188349805,4520,4520,4520,4520,0
|
|
20240719,190000,188349805,4520,4520,4520,4520,0
|
|
20240719,185900,188349805,4520,4520,4520,4520,0
|
|
20240719,185800,188349805,4520,4520,4520,4520,0
|
|
20240719,185700,188349805,4520,4520,4520,4520,0
|
|
20240719,185600,188349805,4520,4520,4520,4520,0
|
|
20240719,185500,188349805,4520,4520,4520,4520,0
|
|
20240719,185400,188349805,4520,4520,4520,4520,0
|
|
20240719,185300,188349805,4520,4520,4520,4520,0
|
|
20240719,185200,188349805,4520,4520,4520,4520,0
|
|
20240719,185100,188349805,4520,4520,4520,4520,0
|
|
20240719,185000,188349805,4520,4520,4520,4520,895
|
|
20240719,184900,188349805,4520,4520,4520,4520,0
|
|
20240719,184800,188349805,4520,4520,4520,4520,0
|
|
20240719,184700,188349805,4520,4520,4520,4520,0
|
|
20240719,184600,188349805,4520,4520,4520,4520,0
|
|
20240719,184500,188349805,4520,4520,4520,4520,0
|
|
20240719,184400,188349805,4520,4520,4520,4520,0
|
|
20240719,184300,188349805,4520,4520,4520,4520,0
|
|
20240719,184200,188349805,4520,4520,4520,4520,0
|
|
20240719,184100,188349805,4520,4520,4520,4520,0
|
|
20240719,184000,188349805,4520,4520,4520,4520,0
|
|
20240719,183900,188349805,4520,4520,4520,4520,0
|
|
20240719,183800,188349805,4520,4520,4520,4520,0
|
|
20240719,183700,188349805,4520,4520,4520,4520,0
|
|
20240719,183600,188349805,4520,4520,4520,4520,0
|
|
20240719,183500,188349805,4520,4520,4520,4520,0
|
|
20240719,183400,188349805,4520,4520,4520,4520,0
|
|
20240719,183300,188349805,4520,4520,4520,4520,0
|
|
20240719,183200,188349805,4520,4520,4520,4520,0
|
|
20240719,183100,188349805,4520,4520,4520,4520,0
|
|
20240719,183000,188349805,4520,4520,4520,4520,0
|
|
20240719,182900,188349805,4520,4520,4520,4520,0
|
|
20240719,182800,188349805,4520,4520,4520,4520,0
|
|
20240719,182700,188349805,4520,4520,4520,4520,0
|
|
20240719,182600,188349805,4520,4520,4520,4520,0
|
|
20240719,182500,188349805,4520,4520,4520,4520,0
|
|
20240719,182400,188349805,4520,4520,4520,4520,0
|
|
20240719,182300,188349805,4520,4520,4520,4520,0
|
|
20240719,182200,188349805,4520,4520,4520,4520,0
|
|
20240719,182100,188349805,4520,4520,4520,4520,0
|
|
20240719,182000,188349805,4520,4520,4520,4520,895
|
|
20240719,181900,188349805,4520,4520,4520,4520,0
|
|
20240719,181800,188349805,4520,4520,4520,4520,0
|
|
20240719,181700,188349805,4520,4520,4520,4520,0
|
|
20240719,181600,188349805,4520,4520,4520,4520,0
|
|
20240719,181500,188349805,4520,4520,4520,4520,0
|
|
20240719,181400,188349805,4520,4520,4520,4520,0
|
|
20240719,181300,188349805,4520,4520,4520,4520,0
|
|
20240719,181200,188349805,4520,4520,4520,4520,0
|
|
20240719,181100,188349805,4520,4520,4520,4520,0
|
|
20240719,181000,188349805,4520,4520,4520,4520,0
|
|
20240719,180900,188349805,4520,4520,4520,4520,0
|
|
20240719,180800,188349805,4520,4520,4520,4520,0
|
|
20240719,180700,188349805,4520,4520,4520,4520,0
|
|
20240719,180600,188349805,4520,4520,4520,4520,0
|
|
20240719,180500,188349805,4520,4520,4520,4520,0
|
|
20240719,180400,188349805,4520,4520,4520,4520,0
|
|
20240719,180300,188349805,4520,4520,4520,4520,0
|
|
20240719,180200,188349805,4520,4520,4520,4520,0
|
|
20240719,180100,188349805,4520,4520,4520,4520,0
|
|
20240719,180000,188349805,4520,4520,4520,4520,0
|
|
20240719,175900,188349805,4520,4520,4520,4520,0
|
|
20240719,175800,188349805,4520,4520,4520,4520,0
|
|
20240719,175700,188349805,4520,4520,4520,4520,0
|
|
20240719,175600,188349805,4520,4520,4520,4520,0
|
|
20240719,175500,188349805,4520,4520,4520,4520,0
|
|
20240719,175400,188349805,4520,4520,4520,4520,0
|
|
20240719,175300,188349805,4520,4520,4520,4520,0
|
|
20240719,175200,188349805,4520,4520,4520,4520,0
|
|
20240719,175100,188349805,4520,4520,4520,4520,0
|
|
20240719,175000,188349805,4520,4520,4520,4520,895
|
|
20240719,174900,188349805,4520,4520,4520,4520,0
|
|
20240719,174800,188349805,4520,4520,4520,4520,0
|
|
20240719,174700,188349805,4520,4520,4520,4520,0
|
|
20240719,174600,188349805,4520,4520,4520,4520,0
|
|
20240719,174500,188349805,4520,4520,4520,4520,0
|
|
20240719,174400,188349805,4520,4520,4520,4520,0
|
|
20240719,174300,188349805,4520,4520,4520,4520,0
|
|
20240719,174200,188349805,4520,4520,4520,4520,0
|
|
20240719,174100,188349805,4520,4520,4520,4520,0
|
|
20240719,174000,188349805,4520,4520,4520,4520,0
|
|
20240719,173900,188349805,4520,4520,4520,4520,0
|
|
20240719,173800,188349805,4520,4520,4520,4520,0
|
|
20240719,173700,188349805,4520,4520,4520,4520,0
|
|
20240719,173600,188349805,4520,4520,4520,4520,0
|
|
20240719,173500,188349805,4520,4520,4520,4520,0
|
|
20240719,173400,188349805,4520,4520,4520,4520,0
|
|
20240719,173300,188349805,4520,4520,4520,4520,0
|
|
20240719,173200,188349805,4520,4520,4520,4520,0
|
|
20240719,173100,188349805,4520,4520,4520,4520,0
|
|
20240719,173000,188349805,4520,4520,4520,4520,0
|
|
20240719,172900,188349805,4520,4520,4520,4520,0
|
|
20240719,172800,188349805,4520,4520,4520,4520,0
|
|
20240719,172700,188349805,4520,4520,4520,4520,0
|
|
20240719,172600,188349805,4520,4520,4520,4520,0
|
|
20240719,172500,188349805,4520,4520,4520,4520,0
|
|
20240719,172400,188349805,4520,4520,4520,4520,0
|
|
20240719,172300,188349805,4520,4520,4520,4520,0
|
|
20240719,172200,188349805,4520,4520,4520,4520,0
|
|
20240719,172100,188349805,4520,4520,4520,4520,0
|
|
20240719,172000,188349805,4520,4520,4520,4520,895
|
|
20240719,171900,188349805,4520,4520,4520,4520,0
|
|
20240719,171800,188349805,4520,4520,4520,4520,0
|
|
20240719,171700,188349805,4520,4520,4520,4520,0
|
|
20240719,171600,188349805,4520,4520,4520,4520,0
|
|
20240719,171500,188349805,4520,4520,4520,4520,0
|
|
20240719,171400,188349805,4520,4520,4520,4520,0
|
|
20240719,171300,188349805,4520,4520,4520,4520,0
|
|
20240719,171200,188349805,4520,4520,4520,4520,0
|
|
20240719,171100,188349805,4520,4520,4520,4520,0
|
|
20240719,171000,188349805,4520,4520,4520,4520,0
|
|
20240719,170900,188349805,4520,4520,4520,4520,0
|
|
20240719,170800,188349805,4520,4520,4520,4520,0
|
|
20240719,170700,188349805,4520,4520,4520,4520,0
|
|
20240719,170600,188349805,4520,4520,4520,4520,0
|
|
20240719,170500,188349805,4520,4520,4520,4520,0
|
|
20240719,170400,188349805,4520,4520,4520,4520,0
|
|
20240719,170300,188349805,4520,4520,4520,4520,0
|
|
20240719,170200,188349805,4520,4520,4520,4520,0
|
|
20240719,170100,188349805,4520,4520,4520,4520,0
|
|
20240719,170000,188349805,4520,4520,4520,4520,0
|
|
20240719,165900,188349805,4520,4520,4520,4520,0
|
|
20240719,165800,188349805,4520,4520,4520,4520,0
|
|
20240719,165700,188349805,4520,4520,4520,4520,0
|
|
20240719,165600,188349805,4520,4520,4520,4520,0
|
|
20240719,165500,188349805,4520,4520,4520,4520,0
|
|
20240719,165400,188349805,4520,4520,4520,4520,0
|
|
20240719,165300,188349805,4520,4520,4520,4520,0
|
|
20240719,165200,188349805,4520,4520,4520,4520,0
|
|
20240719,165100,188349805,4520,4520,4520,4520,0
|
|
20240719,165000,188349805,4520,4520,4520,4520,895
|
|
20240719,164900,188349805,4520,4520,4520,4520,0
|
|
20240719,164800,188349805,4520,4520,4520,4520,0
|
|
20240719,164700,188349805,4520,4520,4520,4520,0
|
|
20240719,164600,188349805,4520,4520,4520,4520,0
|
|
20240719,164500,188349805,4520,4520,4520,4520,0
|
|
20240719,164400,188349805,4520,4520,4520,4520,0
|
|
20240719,164300,188349805,4520,4520,4520,4520,0
|
|
20240719,164200,188349805,4520,4520,4520,4520,0
|
|
20240719,164100,188349805,4520,4520,4520,4520,0
|
|
20240719,164000,188349805,4520,4520,4520,4520,0
|
|
20240719,163900,188349805,4520,4520,4520,4520,0
|
|
20240719,163800,188349805,4520,4520,4520,4520,0
|
|
20240719,163700,188349805,4520,4520,4520,4520,0
|
|
20240719,163600,188349805,4520,4520,4520,4520,0
|
|
20240719,163500,188349805,4520,4520,4520,4520,0
|
|
20240719,163400,188349805,4520,4520,4520,4520,0
|
|
20240719,163300,188349805,4520,4520,4520,4520,0
|
|
20240719,163200,188349805,4520,4520,4520,4520,0
|
|
20240719,163100,188349805,4520,4520,4520,4520,0
|
|
20240719,163000,188349805,4520,4520,4520,4520,0
|
|
20240719,162900,188349805,4520,4520,4520,4520,0
|
|
20240719,162800,188349805,4520,4520,4520,4520,0
|
|
20240719,162700,188349805,4520,4520,4520,4520,0
|
|
20240719,162600,188349805,4520,4520,4520,4520,0
|
|
20240719,162500,188349805,4520,4520,4520,4520,0
|
|
20240719,162400,188349805,4520,4520,4520,4520,0
|
|
20240719,162300,188349805,4520,4520,4520,4520,0
|
|
20240719,162200,188349805,4520,4520,4520,4520,0
|
|
20240719,162100,188349805,4520,4520,4520,4520,0
|
|
20240719,162000,188349805,4520,4520,4520,4520,895
|
|
20240719,161900,188349805,4520,4520,4520,4520,0
|
|
20240719,161800,188349805,4520,4520,4520,4520,0
|
|
20240719,161700,188349805,4520,4520,4520,4520,0
|
|
20240719,161600,188349805,4520,4520,4520,4520,0
|
|
20240719,161500,188349805,4520,4520,4520,4520,0
|
|
20240719,161400,188349805,4520,4520,4520,4520,0
|
|
20240719,161300,188349805,4520,4520,4520,4520,0
|
|
20240719,161200,188349805,4520,4520,4520,4520,0
|
|
20240719,161100,188349805,4520,4520,4520,4520,0
|
|
20240719,161000,188349805,4520,4520,4520,4520,0
|
|
20240719,160900,188349805,4520,4520,4520,4520,0
|
|
20240719,160800,188349805,4520,4520,4520,4520,0
|
|
20240719,160700,188349805,4520,4520,4520,4520,0
|
|
20240719,160600,188349805,4520,4520,4520,4520,0
|
|
20240719,160500,188349805,4520,4520,4520,4520,0
|
|
20240719,160400,188349805,4520,4520,4520,4520,0
|
|
20240719,160300,188349805,4520,4520,4520,4520,0
|
|
20240719,160200,188349805,4520,4520,4520,4520,0
|
|
20240719,160100,188349805,4520,4520,4520,4520,0
|
|
20240719,160000,188349805,4520,4520,4520,4520,0
|
|
20240719,155900,188349805,4520,4520,4520,4520,0
|
|
20240719,155800,188349805,4520,4520,4520,4520,0
|
|
20240719,155700,188349805,4520,4520,4520,4520,0
|
|
20240719,155600,188349805,4520,4520,4520,4520,0
|
|
20240719,155500,188349805,4520,4520,4520,4520,0
|
|
20240719,155400,188349805,4520,4520,4520,4520,0
|
|
20240719,155300,188349805,4520,4520,4520,4520,0
|
|
20240719,155200,188349805,4520,4520,4520,4520,0
|
|
20240719,155100,188349805,4520,4520,4520,4520,0
|
|
20240719,155000,188349805,4520,4520,4520,4520,895
|
|
20240719,154900,188349805,4520,4520,4520,4520,0
|
|
20240719,154800,188349805,4520,4520,4520,4520,0
|
|
20240719,154700,188349805,4520,4520,4520,4520,0
|
|
20240719,154600,188349805,4520,4520,4520,4520,0
|
|
20240719,154500,188349805,4520,4520,4520,4520,0
|
|
20240719,154400,188349805,4520,4520,4520,4520,0
|
|
20240719,154300,188349805,4520,4520,4520,4520,0
|
|
20240719,154200,188349805,4520,4520,4520,4520,0
|
|
20240719,154100,188349805,4520,4520,4520,4520,0
|
|
20240719,154000,188349805,4520,4520,4520,4520,0
|
|
20240719,153900,188349805,4520,4520,4520,4520,0
|
|
20240719,153800,188349805,4520,4520,4520,4520,0
|
|
20240719,153700,188349805,4520,4520,4520,4520,0
|
|
20240719,153600,188349805,4520,4520,4520,4520,0
|
|
20240719,153500,188349805,4520,4520,4520,4520,0
|
|
20240719,153400,188349805,4520,4520,4520,4520,0
|
|
20240719,153300,188349805,4520,4520,4520,4520,0
|
|
20240719,153200,188349805,4520,4520,4520,4520,0
|
|
20240719,153100,188349805,4520,4520,4520,4520,0
|
|
20240719,153000,188349805,4520,4520,4520,4520,895
|
|
20240719,152900,184304405,4535,4535,4535,4535,0
|
|
20240719,152800,184304405,4535,4535,4535,4535,0
|
|
20240719,152700,184304405,4535,4535,4535,4535,0
|
|
20240719,152600,184304405,4535,4535,4535,4535,0
|
|
20240719,152500,184304405,4535,4535,4535,4535,0
|
|
20240719,152400,184304405,4535,4535,4535,4535,0
|
|
20240719,152300,184304405,4535,4535,4535,4535,0
|
|
20240719,152200,184304405,4535,4535,4535,4535,0
|
|
20240719,152100,184304405,4535,4535,4535,4535,0
|
|
20240719,152000,184304405,4535,4535,4535,4535,0
|
|
20240719,151900,184304405,4535,4515,4535,4515,347
|
|
20240719,151800,182737680,4535,4535,4535,4535,0
|
|
20240719,151700,182737680,4535,4535,4535,4535,0
|
|
20240719,151600,182737680,4535,4535,4535,4535,0
|
|
20240719,151500,182737680,4535,4520,4535,4510,21
|
|
20240719,151400,182642910,4535,4535,4535,4535,0
|
|
20240719,151300,182642910,4535,4535,4535,4535,0
|
|
20240719,151200,182642910,4535,4535,4535,4535,0
|
|
20240719,151100,182642910,4535,4535,4535,4535,0
|
|
20240719,151000,182642910,4535,4535,4535,4535,0
|
|
20240719,150900,182642910,4535,4535,4535,4535,23
|
|
20240719,150800,182538605,4535,4535,4535,4535,200
|
|
20240719,150700,181631605,4540,4540,4540,4540,0
|
|
20240719,150600,181631605,4540,4535,4540,4535,12
|
|
20240719,150500,181577180,4535,4530,4535,4530,13
|
|
20240719,150400,181518260,4530,4515,4530,4515,41
|
|
20240719,150300,181333130,4530,4520,4530,4520,201
|
|
20240719,150200,180424600,4530,4530,4530,4530,0
|
|
20240719,150100,180424600,4530,4530,4530,4530,0
|
|
20240719,150000,180424600,4530,4530,4530,4530,0
|
|
20240719,145900,180424600,4530,4530,4530,4530,0
|
|
20240719,145800,180424600,4530,4530,4530,4530,0
|
|
20240719,145700,180424600,4530,4515,4530,4515,545
|
|
20240719,145600,177963910,4535,4535,4535,4535,0
|
|
20240719,145500,177963910,4535,4515,4535,4515,2
|
|
20240719,145400,177954860,4540,4540,4540,4540,1
|
|
20240719,145300,177950320,4515,4515,4515,4515,10
|
|
20240719,145200,177905170,4545,4545,4545,4545,0
|
|
20240719,145100,177905170,4545,4545,4545,4545,10
|
|
20240719,145000,177859720,4550,4550,4550,4550,0
|
|
20240719,144900,177859720,4550,4550,4550,4550,8
|
|
20240719,144800,177823320,4550,4540,4550,4535,168
|
|
20240719,144700,177061420,4550,4550,4550,4550,0
|
|
20240719,144600,177061420,4550,4550,4550,4550,0
|
|
20240719,144500,177061420,4550,4550,4550,4545,311
|
|
20240719,144400,175647865,4550,4550,4550,4550,0
|
|
20240719,144300,175647865,4550,4535,4550,4535,265
|
|
20240719,144200,174443650,4545,4545,4545,4545,1
|
|
20240719,144100,174439105,4540,4540,4540,4540,7
|
|
20240719,144000,174407325,4535,4535,4535,4535,58
|
|
20240719,143900,174144295,4530,4510,4530,4510,3558
|
|
20240719,143800,158069495,4505,4505,4505,4505,0
|
|
20240719,143700,158069495,4505,4505,4505,4505,0
|
|
20240719,143600,158069495,4505,4505,4505,4505,400
|
|
20240719,143500,156267495,4505,4505,4505,4505,0
|
|
20240719,143400,156267495,4505,4505,4505,4505,619
|
|
20240719,143300,153478900,4505,4505,4505,4505,0
|
|
20240719,143200,153478900,4505,4505,4505,4505,0
|
|
20240719,143100,153478900,4505,4505,4505,4505,100
|
|
20240719,143000,153028400,4505,4505,4505,4505,2
|
|
20240719,142900,153019390,4505,4505,4505,4505,0
|
|
20240719,142800,153019390,4505,4505,4505,4505,1
|
|
20240719,142700,153014885,4505,4505,4505,4505,0
|
|
20240719,142600,153014885,4505,4505,4505,4505,0
|
|
20240719,142500,153014885,4505,4505,4505,4505,0
|
|
20240719,142400,153014885,4505,4505,4505,4505,0
|
|
20240719,142300,153014885,4505,4505,4505,4505,0
|
|
20240719,142200,153014885,4505,4505,4505,4505,0
|
|
20240719,142100,153014885,4505,4505,4505,4505,0
|
|
20240719,142000,153014885,4505,4505,4505,4505,0
|
|
20240719,141900,153014885,4505,4505,4505,4505,0
|
|
20240719,141800,153014885,4505,4505,4505,4505,0
|
|
20240719,141700,153014885,4505,4505,4505,4505,1
|
|
20240719,141600,153010380,4485,4485,4485,4485,10
|
|
20240719,141500,152965530,4505,4505,4505,4505,0
|
|
20240719,141400,152965530,4505,4505,4505,4505,0
|
|
20240719,141300,152965530,4505,4505,4505,4505,0
|
|
20240719,141200,152965530,4505,4485,4505,4485,6
|
|
20240719,141100,152938600,4500,4500,4500,4500,20
|
|
20240719,141000,152848600,4505,4505,4505,4505,0
|
|
20240719,140900,152848600,4505,4505,4505,4505,3
|
|
20240719,140800,152835085,4505,4505,4505,4505,0
|
|
20240719,140700,152835085,4505,4505,4505,4505,0
|
|
20240719,140600,152835085,4505,4505,4505,4505,0
|
|
20240719,140500,152835085,4505,4505,4505,4505,0
|
|
20240719,140400,152835085,4505,4505,4505,4505,0
|
|
20240719,140300,152835085,4505,4505,4505,4505,0
|
|
20240719,140200,152835085,4505,4505,4505,4505,0
|
|
20240719,140100,152835085,4505,4505,4505,4505,0
|
|
20240719,140000,152835085,4505,4505,4505,4505,0
|
|
20240719,135900,152835085,4505,4505,4505,4505,0
|
|
20240719,135800,152835085,4505,4505,4505,4505,0
|
|
20240719,135700,152835085,4505,4505,4505,4505,0
|
|
20240719,135600,152835085,4505,4500,4505,4470,2001
|
|
20240719,135500,143867910,4505,4505,4505,4505,1
|
|
20240719,135400,143863405,4500,4500,4500,4500,0
|
|
20240719,135300,143863405,4500,4500,4500,4500,8
|
|
20240719,135200,143827405,4500,4500,4500,4500,5
|
|
20240719,135100,143804905,4500,4500,4500,4500,0
|
|
20240719,135000,143804905,4500,4500,4500,4500,671
|
|
20240719,134900,140785405,4500,4500,4500,4500,295
|
|
20240719,134800,139457905,4500,4500,4500,4500,0
|
|
20240719,134700,139457905,4500,4500,4500,4500,20
|
|
20240719,134600,139367905,4500,4500,4500,4500,0
|
|
20240719,134500,139367905,4500,4500,4500,4500,0
|
|
20240719,134400,139367905,4500,4500,4500,4500,0
|
|
20240719,134300,139367905,4500,4500,4500,4500,1
|
|
20240719,134200,139363405,4490,4490,4490,4490,1000
|
|
20240719,134100,134873405,4475,4475,4475,4475,0
|
|
20240719,134000,134873405,4475,4475,4475,4475,0
|
|
20240719,133900,134873405,4475,4475,4475,4475,0
|
|
20240719,133800,134873405,4475,4475,4475,4475,0
|
|
20240719,133700,134873405,4475,4475,4475,4475,99
|
|
20240719,133600,134430380,4475,4475,4475,4475,0
|
|
20240719,133500,134430380,4475,4475,4475,4475,68
|
|
20240719,133400,134126080,4490,4490,4490,4490,0
|
|
20240719,133300,134126080,4490,4490,4490,4490,0
|
|
20240719,133200,134126080,4490,4490,4490,4490,0
|
|
20240719,133100,134126080,4490,4490,4490,4490,0
|
|
20240719,133000,134126080,4490,4490,4490,4490,0
|
|
20240719,132900,134126080,4490,4490,4490,4490,0
|
|
20240719,132800,134126080,4490,4490,4490,4490,0
|
|
20240719,132700,134126080,4490,4490,4490,4490,0
|
|
20240719,132600,134126080,4490,4490,4490,4490,0
|
|
20240719,132500,134126080,4490,4490,4490,4490,0
|
|
20240719,132400,134126080,4490,4490,4490,4490,720
|
|
20240719,132300,130893280,4470,4470,4470,4470,0
|
|
20240719,132200,130893280,4470,4470,4470,4470,0
|
|
20240719,132100,130893280,4470,4480,4480,4470,542
|
|
20240719,132000,128468535,4500,4500,4500,4500,1
|
|
20240719,131900,128464035,4480,4480,4480,4480,0
|
|
20240719,131800,128464035,4480,4480,4480,4480,371
|
|
20240719,131700,126801955,4480,4480,4480,4480,0
|
|
20240719,131600,126801955,4480,4480,4500,4480,5
|
|
20240719,131500,126779535,4500,4500,4500,4500,0
|
|
20240719,131400,126779535,4500,4500,4500,4500,0
|
|
20240719,131300,126779535,4500,4500,4500,4500,0
|
|
20240719,131200,126779535,4500,4500,4500,4500,0
|
|
20240719,131100,126779535,4500,4500,4500,4500,0
|
|
20240719,131000,126779535,4500,4500,4500,4500,0
|
|
20240719,130900,126779535,4500,4500,4500,4500,2
|
|
20240719,130800,126770535,4505,4505,4505,4505,0
|
|
20240719,130700,126770535,4505,4505,4505,4505,0
|
|
20240719,130600,126770535,4505,4505,4505,4505,0
|
|
20240719,130500,126770535,4505,4505,4505,4505,0
|
|
20240719,130400,126770535,4505,4505,4505,4505,0
|
|
20240719,130300,126770535,4505,4505,4505,4505,0
|
|
20240719,130200,126770535,4505,4505,4505,4505,0
|
|
20240719,130100,126770535,4505,4505,4505,4505,1
|
|
20240719,130000,126766030,4475,4500,4500,4475,1791
|
|
20240719,125900,118743285,4505,4505,4505,4505,0
|
|
20240719,125800,118743285,4505,4505,4505,4505,119
|
|
20240719,125700,118207190,4505,4505,4505,4505,0
|
|
20240719,125600,118207190,4505,4505,4505,4505,0
|
|
20240719,125500,118207190,4505,4505,4505,4505,0
|
|
20240719,125400,118207190,4505,4505,4505,4505,0
|
|
20240719,125300,118207190,4505,4505,4505,4505,0
|
|
20240719,125200,118207190,4505,4505,4505,4505,5
|
|
20240719,125100,118184665,4505,4505,4505,4505,1
|
|
20240719,125000,118180160,4485,4490,4490,4485,7493
|
|
20240719,124900,84539915,4495,4505,4505,4495,151
|
|
20240719,124800,83859670,4505,4505,4505,4505,0
|
|
20240719,124700,83859670,4505,4505,4505,4505,0
|
|
20240719,124600,83859670,4505,4490,4505,4490,4
|
|
20240719,124500,83841695,4495,4495,4495,4495,0
|
|
20240719,124400,83841695,4495,4495,4495,4495,17
|
|
20240719,124300,83765280,4525,4525,4525,4525,100
|
|
20240719,124200,83312780,4525,4525,4525,4525,1
|
|
20240719,124100,83308255,4490,4490,4490,4490,869
|
|
20240719,124000,79406445,4495,4515,4515,4495,418
|
|
20240719,123900,77527515,4495,4515,4515,4495,2000
|
|
20240719,123800,68519955,4525,4525,4525,4525,0
|
|
20240719,123700,68519955,4525,4525,4525,4525,0
|
|
20240719,123600,68519955,4525,4525,4525,4525,0
|
|
20240719,123500,68519955,4525,4525,4525,4525,0
|
|
20240719,123400,68519955,4525,4525,4525,4525,0
|
|
20240719,123300,68519955,4525,4525,4525,4525,0
|
|
20240719,123200,68519955,4525,4525,4525,4525,0
|
|
20240719,123100,68519955,4525,4525,4525,4525,50
|
|
20240719,123000,68293705,4525,4525,4525,4525,0
|
|
20240719,122900,68293705,4525,4525,4525,4525,0
|
|
20240719,122800,68293705,4525,4525,4525,4525,0
|
|
20240719,122700,68293705,4525,4525,4525,4525,2
|
|
20240719,122600,68284655,4530,4530,4530,4530,10
|
|
20240719,122500,68239355,4535,4535,4535,4535,8
|
|
20240719,122400,68203075,4535,4535,4535,4535,0
|
|
20240719,122300,68203075,4535,4535,4535,4535,0
|
|
20240719,122200,68203075,4535,4535,4535,4535,0
|
|
20240719,122100,68203075,4535,4520,4535,4520,273
|
|
20240719,122000,66969100,4525,4530,4530,4525,786
|
|
20240719,121900,63411100,4550,4550,4550,4550,0
|
|
20240719,121800,63411100,4550,4550,4550,4550,0
|
|
20240719,121700,63411100,4550,4550,4550,4550,0
|
|
20240719,121600,63411100,4550,4550,4550,4550,0
|
|
20240719,121500,63411100,4550,4550,4550,4550,0
|
|
20240719,121400,63411100,4550,4550,4550,4550,0
|
|
20240719,121300,63411100,4550,4550,4550,4550,0
|
|
20240719,121200,63411100,4550,4550,4550,4550,0
|
|
20240719,121100,63411100,4550,4550,4550,4550,1
|
|
20240719,121000,63406550,4535,4535,4535,4535,6
|
|
20240719,120900,63379340,4535,4550,4550,4535,16
|
|
20240719,120800,63306630,4550,4550,4550,4550,0
|
|
20240719,120700,63306630,4550,4550,4550,4550,0
|
|
20240719,120600,63306630,4550,4550,4550,4550,1
|
|
20240719,120500,63302080,4530,4530,4530,4530,4
|
|
20240719,120400,63283960,4550,4550,4550,4550,0
|
|
20240719,120300,63283960,4550,4550,4550,4550,0
|
|
20240719,120200,63283960,4550,4550,4550,4550,0
|
|
20240719,120100,63283960,4550,4550,4550,4550,0
|
|
20240719,120000,63283960,4550,4545,4550,4545,11
|
|
20240719,115900,63233960,4545,4540,4545,4540,2
|
|
20240719,115800,63224875,4535,4525,4535,4525,495
|
|
20240719,115700,60984990,4525,4525,4525,4525,1
|
|
20240719,115600,60980465,4505,4505,4505,4505,0
|
|
20240719,115500,60980465,4505,4505,4505,4505,1
|
|
20240719,115400,60975960,4510,4510,4510,4510,100
|
|
20240719,115300,60524960,4510,4510,4510,4510,303
|
|
20240719,115200,59158430,4525,4525,4525,4525,0
|
|
20240719,115100,59158430,4525,4525,4525,4525,0
|
|
20240719,115000,59158430,4525,4525,4525,4525,0
|
|
20240719,114900,59158430,4525,4525,4525,4525,0
|
|
20240719,114800,59158430,4525,4525,4525,4525,0
|
|
20240719,114700,59158430,4525,4525,4525,4525,0
|
|
20240719,114600,59158430,4525,4525,4525,4525,11
|
|
20240719,114500,59108655,4510,4510,4510,4510,0
|
|
20240719,114400,59108655,4510,4510,4510,4510,0
|
|
20240719,114300,59108655,4510,4510,4510,4510,0
|
|
20240719,114200,59108655,4510,4510,4510,4510,0
|
|
20240719,114100,59108655,4510,4510,4510,4510,1
|
|
20240719,114000,59104145,4510,4510,4510,4510,500
|
|
20240719,113900,56849145,4515,4515,4515,4515,0
|
|
20240719,113800,56849145,4515,4515,4515,4515,0
|
|
20240719,113700,56849145,4515,4515,4515,4515,0
|
|
20240719,113600,56849145,4515,4515,4515,4515,30
|
|
20240719,113500,56713695,4525,4525,4525,4525,0
|
|
20240719,113400,56713695,4525,4525,4525,4525,0
|
|
20240719,113300,56713695,4525,4525,4525,4525,0
|
|
20240719,113200,56713695,4525,4525,4525,4525,0
|
|
20240719,113100,56713695,4525,4525,4525,4525,0
|
|
20240719,113000,56713695,4525,4525,4525,4525,0
|
|
20240719,112900,56713695,4525,4525,4525,4525,0
|
|
20240719,112800,56713695,4525,4525,4525,4525,0
|
|
20240719,112700,56713695,4525,4525,4525,4525,0
|
|
20240719,112600,56713695,4525,4525,4525,4525,0
|
|
20240719,112500,56713695,4525,4525,4525,4525,0
|
|
20240719,112400,56713695,4525,4525,4525,4525,0
|
|
20240719,112300,56713695,4525,4525,4525,4525,0
|
|
20240719,112200,56713695,4525,4520,4525,4520,51
|
|
20240719,112100,56483170,4525,4525,4525,4525,50
|
|
20240719,112000,56256920,4525,4525,4525,4525,83
|
|
20240719,111900,55881345,4530,4530,4530,4530,0
|
|
20240719,111800,55881345,4530,4530,4530,4530,0
|
|
20240719,111700,55881345,4530,4530,4530,4530,0
|
|
20240719,111600,55881345,4530,4530,4530,4530,0
|
|
20240719,111500,55881345,4530,4535,4535,4530,248
|
|
20240719,111400,54757265,4550,4550,4550,4550,0
|
|
20240719,111300,54757265,4550,4550,4550,4550,0
|
|
20240719,111200,54757265,4550,4550,4550,4550,0
|
|
20240719,111100,54757265,4550,4550,4550,4550,0
|
|
20240719,111000,54757265,4550,4550,4550,4550,0
|
|
20240719,110900,54757265,4550,4550,4550,4550,1
|
|
20240719,110800,54752715,4545,4545,4545,4545,0
|
|
20240719,110700,54752715,4545,4545,4545,4545,0
|
|
20240719,110600,54752715,4545,4545,4545,4545,0
|
|
20240719,110500,54752715,4545,4545,4545,4545,0
|
|
20240719,110400,54752715,4545,4545,4545,4545,0
|
|
20240719,110300,54752715,4545,4545,4545,4545,0
|
|
20240719,110200,54752715,4545,4545,4545,4545,0
|
|
20240719,110100,54752715,4545,4545,4545,4545,0
|
|
20240719,110000,54752715,4545,4545,4545,4545,2
|
|
20240719,105900,54743625,4545,4545,4545,4545,11
|
|
20240719,105800,54693630,4545,4550,4550,4545,196
|
|
20240719,105700,53802330,4550,4550,4550,4550,44
|
|
20240719,105600,53602130,4530,4530,4530,4530,40
|
|
20240719,105500,53420930,4525,4525,4525,4525,1
|
|
20240719,105400,53416405,4550,4550,4550,4550,0
|
|
20240719,105300,53416405,4550,4550,4550,4550,0
|
|
20240719,105200,53416405,4550,4550,4550,4550,1
|
|
20240719,105100,53411855,4525,4525,4525,4525,0
|
|
20240719,105000,53411855,4525,4525,4525,4525,0
|
|
20240719,104900,53411855,4525,4525,4525,4525,0
|
|
20240719,104800,53411855,4525,4525,4525,4525,0
|
|
20240719,104700,53411855,4525,4525,4525,4525,0
|
|
20240719,104600,53411855,4525,4530,4530,4525,175
|
|
20240719,104500,52619955,4530,4530,4530,4530,0
|
|
20240719,104400,52619955,4530,4530,4530,4530,1
|
|
20240719,104300,52615425,4530,4530,4530,4530,0
|
|
20240719,104200,52615425,4530,4530,4530,4530,4
|
|
20240719,104100,52597305,4530,4530,4530,4530,0
|
|
20240719,104000,52597305,4530,4530,4530,4530,0
|
|
20240719,103900,52597305,4530,4530,4530,4530,0
|
|
20240719,103800,52597305,4530,4530,4530,4530,0
|
|
20240719,103700,52597305,4530,4535,4535,4530,1176
|
|
20240719,103600,47269570,4535,4535,4535,4535,0
|
|
20240719,103500,47269570,4535,4535,4535,4535,0
|
|
20240719,103400,47269570,4535,4535,4535,4535,0
|
|
20240719,103300,47269570,4535,4535,4535,4535,0
|
|
20240719,103200,47269570,4535,4545,4545,4535,333
|
|
20240719,103100,45759215,4550,4550,4550,4550,0
|
|
20240719,103000,45759215,4550,4550,4550,4550,0
|
|
20240719,102900,45759215,4550,4550,4550,4550,0
|
|
20240719,102800,45759215,4550,4550,4550,4550,0
|
|
20240719,102700,45759215,4550,4550,4550,4550,0
|
|
20240719,102600,45759215,4550,4550,4550,4550,0
|
|
20240719,102500,45759215,4550,4550,4550,4550,0
|
|
20240719,102400,45759215,4550,4550,4550,4550,0
|
|
20240719,102300,45759215,4550,4550,4550,4550,0
|
|
20240719,102200,45759215,4550,4550,4550,4550,0
|
|
20240719,102100,45759215,4550,4550,4550,4550,0
|
|
20240719,102000,45759215,4550,4550,4550,4550,0
|
|
20240719,101900,45759215,4550,4550,4550,4550,55
|
|
20240719,101800,45508965,4550,4550,4550,4550,0
|
|
20240719,101700,45508965,4550,4550,4550,4550,145
|
|
20240719,101600,44849215,4550,4550,4550,4550,90
|
|
20240719,101500,44439715,4550,4550,4550,4550,198
|
|
20240719,101400,43538815,4550,4545,4550,4545,3
|
|
20240719,101300,43525175,4545,4545,4545,4545,20
|
|
20240719,101200,43434275,4545,4545,4545,4545,0
|
|
20240719,101100,43434275,4545,4545,4545,4545,11
|
|
20240719,101000,43384280,4545,4545,4545,4545,20
|
|
20240719,100900,43293380,4545,4545,4545,4545,10
|
|
20240719,100800,43247930,4550,4550,4550,4550,0
|
|
20240719,100700,43247930,4550,4550,4550,4550,0
|
|
20240719,100600,43247930,4550,4550,4550,4550,0
|
|
20240719,100500,43247930,4550,4540,4550,4540,97
|
|
20240719,100400,42807065,4545,4545,4545,4545,0
|
|
20240719,100300,42807065,4545,4545,4545,4545,5
|
|
20240719,100200,42784340,4550,4550,4550,4550,1
|
|
20240719,100100,42779790,4550,4550,4550,4550,0
|
|
20240719,100000,42779790,4550,4550,4550,4550,2
|
|
20240719,095900,42770690,4535,4550,4550,4535,88
|
|
20240719,095800,42371565,4550,4550,4550,4550,830
|
|
20240719,095700,38595065,4540,4570,4570,4540,241
|
|
20240719,095600,37500170,4585,4585,4585,4585,0
|
|
20240719,095500,37500170,4585,4585,4585,4585,0
|
|
20240719,095400,37500170,4585,4585,4585,4585,0
|
|
20240719,095300,37500170,4585,4585,4585,4585,10
|
|
20240719,095200,37454320,4590,4555,4590,4555,453
|
|
20240719,095100,35381385,4555,4550,4555,4550,5
|
|
20240719,095000,35358620,4550,4550,4550,4550,0
|
|
20240719,094900,35358620,4550,4530,4550,4530,501
|
|
20240719,094800,33089070,4530,4555,4555,4530,70
|
|
20240719,094700,32771845,4555,4555,4555,4555,0
|
|
20240719,094600,32771845,4555,4550,4555,4550,14
|
|
20240719,094500,32708140,4545,4545,4545,4545,70
|
|
20240719,094400,32389990,4535,4535,4540,4535,1217
|
|
20240719,094300,26870840,4530,4525,4530,4525,14
|
|
20240719,094200,26807455,4520,4520,4520,4520,5
|
|
20240719,094100,26784855,4520,4520,4520,4520,0
|
|
20240719,094000,26784855,4520,4520,4520,4520,0
|
|
20240719,093900,26784855,4520,4520,4520,4520,1
|
|
20240719,093800,26780335,4505,4505,4505,4505,30
|
|
20240719,093700,26645185,4520,4520,4520,4520,0
|
|
20240719,093600,26645185,4520,4520,4520,4520,0
|
|
20240719,093500,26645185,4520,4510,4520,4510,78
|
|
20240719,093400,26293360,4510,4510,4510,4510,0
|
|
20240719,093300,26293360,4510,4510,4510,4510,30
|
|
20240719,093200,26158060,4510,4510,4510,4510,1
|
|
20240719,093100,26153550,4510,4510,4510,4510,69
|
|
20240719,093000,25842360,4510,4510,4510,4510,82
|
|
20240719,092900,25472540,4510,4510,4510,4510,69
|
|
20240719,092800,25161350,4510,4510,4510,4510,0
|
|
20240719,092700,25161350,4510,4510,4510,4510,0
|
|
20240719,092600,25161350,4510,4510,4510,4510,36
|
|
20240719,092500,24998990,4505,4505,4505,4505,0
|
|
20240719,092400,24998990,4505,4505,4505,4505,0
|
|
20240719,092300,24998990,4505,4505,4505,4505,0
|
|
20240719,092200,24998990,4505,4505,4505,4505,0
|
|
20240719,092100,24998990,4505,4505,4505,4505,0
|
|
20240719,092000,24998990,4505,4505,4505,4505,25
|
|
20240719,091900,24886365,4505,4470,4505,4470,50
|
|
20240719,091800,24662205,4470,4470,4470,4470,5
|
|
20240719,091700,24639855,4470,4490,4490,4470,68
|
|
20240719,091600,24334605,4490,4490,4490,4490,13
|
|
20240719,091500,24276235,4490,4490,4490,4490,1
|
|
20240719,091400,24271745,4490,4485,4490,4485,55
|
|
20240719,091300,24025040,4465,4480,4480,4465,110
|
|
20240719,091200,23533795,4460,4460,4460,4460,0
|
|
20240719,091100,23533795,4460,4460,4460,4460,0
|
|
20240719,091000,23533795,4460,4460,4460,4460,0
|
|
20240719,090900,23533795,4460,4460,4460,4460,0
|
|
20240719,090800,23533795,4460,4480,4480,4460,1500
|
|
20240719,090700,16836060,4490,4480,4490,4470,607
|
|
20240719,090600,14121495,4475,4480,4480,4475,125
|
|
20240719,090500,13562095,4475,4475,4475,4475,500
|
|
20240719,090400,11324595,4505,4505,4505,4505,0
|
|
20240719,090300,11324595,4505,4505,4505,4505,0
|
|
20240719,090200,11324595,4505,4480,4505,4480,253
|
|
20240719,090100,10191130,4470,4500,4500,4470,2000
|
|
20240719,090000,1246075,4540,4495,4540,4495,277
|