639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,193600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,193500,1246487715,4740,4740,4740,4740,0
|
|
20240719,193400,1246487715,4740,4740,4740,4740,0
|
|
20240719,193300,1246487715,4740,4740,4740,4740,0
|
|
20240719,193200,1246487715,4740,4740,4740,4740,0
|
|
20240719,193100,1246487715,4740,4740,4740,4740,0
|
|
20240719,193000,1246487715,4740,4740,4740,4740,0
|
|
20240719,192900,1246487715,4740,4740,4740,4740,0
|
|
20240719,192800,1246487715,4740,4740,4740,4740,0
|
|
20240719,192700,1246487715,4740,4740,4740,4740,0
|
|
20240719,192600,1246487715,4740,4740,4740,4740,0
|
|
20240719,192500,1246487715,4740,4740,4740,4740,0
|
|
20240719,192400,1246487715,4740,4740,4740,4740,0
|
|
20240719,192300,1246487715,4740,4740,4740,4740,0
|
|
20240719,192200,1246487715,4740,4740,4740,4740,0
|
|
20240719,192100,1246487715,4740,4740,4740,4740,0
|
|
20240719,192000,1246487715,4740,4740,4740,4740,0
|
|
20240719,191900,1246487715,4740,4740,4740,4740,0
|
|
20240719,191800,1246487715,4740,4740,4740,4740,0
|
|
20240719,191700,1246487715,4740,4740,4740,4740,0
|
|
20240719,191600,1246487715,4740,4740,4740,4740,0
|
|
20240719,191500,1246487715,4740,4740,4740,4740,0
|
|
20240719,191400,1246487715,4740,4740,4740,4740,0
|
|
20240719,191300,1246487715,4740,4740,4740,4740,0
|
|
20240719,191200,1246487715,4740,4740,4740,4740,0
|
|
20240719,191100,1246487715,4740,4740,4740,4740,0
|
|
20240719,191000,1246487715,4740,4740,4740,4740,0
|
|
20240719,190900,1246487715,4740,4740,4740,4740,0
|
|
20240719,190800,1246487715,4740,4740,4740,4740,0
|
|
20240719,190700,1246487715,4740,4740,4740,4740,0
|
|
20240719,190600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,190500,1246487715,4740,4740,4740,4740,0
|
|
20240719,190400,1246487715,4740,4740,4740,4740,0
|
|
20240719,190300,1246487715,4740,4740,4740,4740,0
|
|
20240719,190200,1246487715,4740,4740,4740,4740,0
|
|
20240719,190100,1246487715,4740,4740,4740,4740,0
|
|
20240719,190000,1246487715,4740,4740,4740,4740,0
|
|
20240719,185900,1246487715,4740,4740,4740,4740,0
|
|
20240719,185800,1246487715,4740,4740,4740,4740,0
|
|
20240719,185700,1246487715,4740,4740,4740,4740,0
|
|
20240719,185600,1246487715,4740,4740,4740,4740,0
|
|
20240719,185500,1246487715,4740,4740,4740,4740,0
|
|
20240719,185400,1246487715,4740,4740,4740,4740,0
|
|
20240719,185300,1246487715,4740,4740,4740,4740,0
|
|
20240719,185200,1246487715,4740,4740,4740,4740,0
|
|
20240719,185100,1246487715,4740,4740,4740,4740,0
|
|
20240719,185000,1246487715,4740,4740,4740,4740,0
|
|
20240719,184900,1246487715,4740,4740,4740,4740,0
|
|
20240719,184800,1246487715,4740,4740,4740,4740,0
|
|
20240719,184700,1246487715,4740,4740,4740,4740,0
|
|
20240719,184600,1246487715,4740,4740,4740,4740,0
|
|
20240719,184500,1246487715,4740,4740,4740,4740,0
|
|
20240719,184400,1246487715,4740,4740,4740,4740,0
|
|
20240719,184300,1246487715,4740,4740,4740,4740,0
|
|
20240719,184200,1246487715,4740,4740,4740,4740,0
|
|
20240719,184100,1246487715,4740,4740,4740,4740,0
|
|
20240719,184000,1246487715,4740,4740,4740,4740,0
|
|
20240719,183900,1246487715,4740,4740,4740,4740,0
|
|
20240719,183800,1246487715,4740,4740,4740,4740,0
|
|
20240719,183700,1246487715,4740,4740,4740,4740,0
|
|
20240719,183600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,183500,1246487715,4740,4740,4740,4740,0
|
|
20240719,183400,1246487715,4740,4740,4740,4740,0
|
|
20240719,183300,1246487715,4740,4740,4740,4740,0
|
|
20240719,183200,1246487715,4740,4740,4740,4740,0
|
|
20240719,183100,1246487715,4740,4740,4740,4740,0
|
|
20240719,183000,1246487715,4740,4740,4740,4740,0
|
|
20240719,182900,1246487715,4740,4740,4740,4740,0
|
|
20240719,182800,1246487715,4740,4740,4740,4740,0
|
|
20240719,182700,1246487715,4740,4740,4740,4740,0
|
|
20240719,182600,1246487715,4740,4740,4740,4740,0
|
|
20240719,182500,1246487715,4740,4740,4740,4740,0
|
|
20240719,182400,1246487715,4740,4740,4740,4740,0
|
|
20240719,182300,1246487715,4740,4740,4740,4740,0
|
|
20240719,182200,1246487715,4740,4740,4740,4740,0
|
|
20240719,182100,1246487715,4740,4740,4740,4740,0
|
|
20240719,182000,1246487715,4740,4740,4740,4740,0
|
|
20240719,181900,1246487715,4740,4740,4740,4740,0
|
|
20240719,181800,1246487715,4740,4740,4740,4740,0
|
|
20240719,181700,1246487715,4740,4740,4740,4740,0
|
|
20240719,181600,1246487715,4740,4740,4740,4740,0
|
|
20240719,181500,1246487715,4740,4740,4740,4740,0
|
|
20240719,181400,1246487715,4740,4740,4740,4740,0
|
|
20240719,181300,1246487715,4740,4740,4740,4740,0
|
|
20240719,181200,1246487715,4740,4740,4740,4740,0
|
|
20240719,181100,1246487715,4740,4740,4740,4740,0
|
|
20240719,181000,1246487715,4740,4740,4740,4740,0
|
|
20240719,180900,1246487715,4740,4740,4740,4740,0
|
|
20240719,180800,1246487715,4740,4740,4740,4740,0
|
|
20240719,180700,1246487715,4740,4740,4740,4740,0
|
|
20240719,180600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,180500,1246487715,4740,4740,4740,4740,0
|
|
20240719,180400,1246487715,4740,4740,4740,4740,0
|
|
20240719,180300,1246487715,4740,4740,4740,4740,0
|
|
20240719,180200,1246487715,4740,4740,4740,4740,0
|
|
20240719,180100,1246487715,4740,4740,4740,4740,0
|
|
20240719,180000,1246487715,4740,4740,4740,4740,0
|
|
20240719,175900,1246487715,4740,4740,4740,4740,0
|
|
20240719,175800,1246487715,4740,4740,4740,4740,0
|
|
20240719,175700,1246487715,4740,4740,4740,4740,0
|
|
20240719,175600,1246487715,4740,4740,4740,4740,0
|
|
20240719,175500,1246487715,4740,4740,4740,4740,0
|
|
20240719,175400,1246487715,4740,4740,4740,4740,0
|
|
20240719,175300,1246487715,4740,4740,4740,4740,0
|
|
20240719,175200,1246487715,4740,4740,4740,4740,0
|
|
20240719,175100,1246487715,4740,4740,4740,4740,0
|
|
20240719,175000,1246487715,4740,4740,4740,4740,0
|
|
20240719,174900,1246487715,4740,4740,4740,4740,0
|
|
20240719,174800,1246487715,4740,4740,4740,4740,0
|
|
20240719,174700,1246487715,4740,4740,4740,4740,0
|
|
20240719,174600,1246487715,4740,4740,4740,4740,0
|
|
20240719,174500,1246487715,4740,4740,4740,4740,0
|
|
20240719,174400,1246487715,4740,4740,4740,4740,0
|
|
20240719,174300,1246487715,4740,4740,4740,4740,0
|
|
20240719,174200,1246487715,4740,4740,4740,4740,0
|
|
20240719,174100,1246487715,4740,4740,4740,4740,0
|
|
20240719,174000,1246487715,4740,4740,4740,4740,0
|
|
20240719,173900,1246487715,4740,4740,4740,4740,0
|
|
20240719,173800,1246487715,4740,4740,4740,4740,0
|
|
20240719,173700,1246487715,4740,4740,4740,4740,0
|
|
20240719,173600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,173500,1246487715,4740,4740,4740,4740,0
|
|
20240719,173400,1246487715,4740,4740,4740,4740,0
|
|
20240719,173300,1246487715,4740,4740,4740,4740,0
|
|
20240719,173200,1246487715,4740,4740,4740,4740,0
|
|
20240719,173100,1246487715,4740,4740,4740,4740,0
|
|
20240719,173000,1246487715,4740,4740,4740,4740,0
|
|
20240719,172900,1246487715,4740,4740,4740,4740,0
|
|
20240719,172800,1246487715,4740,4740,4740,4740,0
|
|
20240719,172700,1246487715,4740,4740,4740,4740,0
|
|
20240719,172600,1246487715,4740,4740,4740,4740,0
|
|
20240719,172500,1246487715,4740,4740,4740,4740,0
|
|
20240719,172400,1246487715,4740,4740,4740,4740,0
|
|
20240719,172300,1246487715,4740,4740,4740,4740,0
|
|
20240719,172200,1246487715,4740,4740,4740,4740,0
|
|
20240719,172100,1246487715,4740,4740,4740,4740,0
|
|
20240719,172000,1246487715,4740,4740,4740,4740,0
|
|
20240719,171900,1246487715,4740,4740,4740,4740,0
|
|
20240719,171800,1246487715,4740,4740,4740,4740,0
|
|
20240719,171700,1246487715,4740,4740,4740,4740,0
|
|
20240719,171600,1246487715,4740,4740,4740,4740,0
|
|
20240719,171500,1246487715,4740,4740,4740,4740,0
|
|
20240719,171400,1246487715,4740,4740,4740,4740,0
|
|
20240719,171300,1246487715,4740,4740,4740,4740,0
|
|
20240719,171200,1246487715,4740,4740,4740,4740,0
|
|
20240719,171100,1246487715,4740,4740,4740,4740,0
|
|
20240719,171000,1246487715,4740,4740,4740,4740,0
|
|
20240719,170900,1246487715,4740,4740,4740,4740,0
|
|
20240719,170800,1246487715,4740,4740,4740,4740,0
|
|
20240719,170700,1246487715,4740,4740,4740,4740,0
|
|
20240719,170600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,170500,1246487715,4740,4740,4740,4740,0
|
|
20240719,170400,1246487715,4740,4740,4740,4740,0
|
|
20240719,170300,1246487715,4740,4740,4740,4740,0
|
|
20240719,170200,1246487715,4740,4740,4740,4740,0
|
|
20240719,170100,1246487715,4740,4740,4740,4740,0
|
|
20240719,170000,1246487715,4740,4740,4740,4740,0
|
|
20240719,165900,1246487715,4740,4740,4740,4740,0
|
|
20240719,165800,1246487715,4740,4740,4740,4740,0
|
|
20240719,165700,1246487715,4740,4740,4740,4740,0
|
|
20240719,165600,1246487715,4740,4740,4740,4740,0
|
|
20240719,165500,1246487715,4740,4740,4740,4740,0
|
|
20240719,165400,1246487715,4740,4740,4740,4740,0
|
|
20240719,165300,1246487715,4740,4740,4740,4740,0
|
|
20240719,165200,1246487715,4740,4740,4740,4740,0
|
|
20240719,165100,1246487715,4740,4740,4740,4740,0
|
|
20240719,165000,1246487715,4740,4740,4740,4740,0
|
|
20240719,164900,1246487715,4740,4740,4740,4740,0
|
|
20240719,164800,1246487715,4740,4740,4740,4740,0
|
|
20240719,164700,1246487715,4740,4740,4740,4740,0
|
|
20240719,164600,1246487715,4740,4740,4740,4740,0
|
|
20240719,164500,1246487715,4740,4740,4740,4740,0
|
|
20240719,164400,1246487715,4740,4740,4740,4740,0
|
|
20240719,164300,1246487715,4740,4740,4740,4740,0
|
|
20240719,164200,1246487715,4740,4740,4740,4740,0
|
|
20240719,164100,1246487715,4740,4740,4740,4740,0
|
|
20240719,164000,1246487715,4740,4740,4740,4740,0
|
|
20240719,163900,1246487715,4740,4740,4740,4740,0
|
|
20240719,163800,1246487715,4740,4740,4740,4740,0
|
|
20240719,163700,1246487715,4740,4740,4740,4740,0
|
|
20240719,163600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,163500,1246487715,4740,4740,4740,4740,0
|
|
20240719,163400,1246487715,4740,4740,4740,4740,0
|
|
20240719,163300,1246487715,4740,4740,4740,4740,0
|
|
20240719,163200,1246487715,4740,4740,4740,4740,0
|
|
20240719,163100,1246487715,4740,4740,4740,4740,0
|
|
20240719,163000,1246487715,4740,4740,4740,4740,0
|
|
20240719,162900,1246487715,4740,4740,4740,4740,0
|
|
20240719,162800,1246487715,4740,4740,4740,4740,0
|
|
20240719,162700,1246487715,4740,4740,4740,4740,0
|
|
20240719,162600,1246487715,4740,4740,4740,4740,0
|
|
20240719,162500,1246487715,4740,4740,4740,4740,0
|
|
20240719,162400,1246487715,4740,4740,4740,4740,0
|
|
20240719,162300,1246487715,4740,4740,4740,4740,0
|
|
20240719,162200,1246487715,4740,4740,4740,4740,0
|
|
20240719,162100,1246487715,4740,4740,4740,4740,0
|
|
20240719,162000,1246487715,4740,4740,4740,4740,0
|
|
20240719,161900,1246487715,4740,4740,4740,4740,0
|
|
20240719,161800,1246487715,4740,4740,4740,4740,0
|
|
20240719,161700,1246487715,4740,4740,4740,4740,0
|
|
20240719,161600,1246487715,4740,4740,4740,4740,0
|
|
20240719,161500,1246487715,4740,4740,4740,4740,0
|
|
20240719,161400,1246487715,4740,4740,4740,4740,0
|
|
20240719,161300,1246487715,4740,4740,4740,4740,0
|
|
20240719,161200,1246487715,4740,4740,4740,4740,0
|
|
20240719,161100,1246487715,4740,4740,4740,4740,0
|
|
20240719,161000,1246487715,4740,4740,4740,4740,0
|
|
20240719,160900,1246487715,4740,4740,4740,4740,0
|
|
20240719,160800,1246487715,4740,4740,4740,4740,0
|
|
20240719,160700,1246487715,4740,4740,4740,4740,0
|
|
20240719,160600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,160500,1246487715,4740,4740,4740,4740,0
|
|
20240719,160400,1246487715,4740,4740,4740,4740,0
|
|
20240719,160300,1246487715,4740,4740,4740,4740,0
|
|
20240719,160200,1246487715,4740,4740,4740,4740,0
|
|
20240719,160100,1246487715,4740,4740,4740,4740,0
|
|
20240719,160000,1246487715,4740,4740,4740,4740,0
|
|
20240719,155900,1246487715,4740,4740,4740,4740,0
|
|
20240719,155800,1246487715,4740,4740,4740,4740,0
|
|
20240719,155700,1246487715,4740,4740,4740,4740,0
|
|
20240719,155600,1246487715,4740,4740,4740,4740,0
|
|
20240719,155500,1246487715,4740,4740,4740,4740,0
|
|
20240719,155400,1246487715,4740,4740,4740,4740,0
|
|
20240719,155300,1246487715,4740,4740,4740,4740,0
|
|
20240719,155200,1246487715,4740,4740,4740,4740,0
|
|
20240719,155100,1246487715,4740,4740,4740,4740,0
|
|
20240719,155000,1246487715,4740,4740,4740,4740,0
|
|
20240719,154900,1246487715,4740,4740,4740,4740,0
|
|
20240719,154800,1246487715,4740,4740,4740,4740,0
|
|
20240719,154700,1246487715,4740,4740,4740,4740,0
|
|
20240719,154600,1246487715,4740,4740,4740,4740,0
|
|
20240719,154500,1246487715,4740,4740,4740,4740,0
|
|
20240719,154400,1246487715,4740,4740,4740,4740,0
|
|
20240719,154300,1246487715,4740,4740,4740,4740,0
|
|
20240719,154200,1246487715,4740,4740,4740,4740,0
|
|
20240719,154100,1246487715,4740,4740,4740,4740,0
|
|
20240719,154000,1246487715,4740,4740,4740,4740,0
|
|
20240719,153900,1246487715,4740,4740,4740,4740,0
|
|
20240719,153800,1246487715,4740,4740,4740,4740,0
|
|
20240719,153700,1246487715,4740,4740,4740,4740,0
|
|
20240719,153600,1246487715,4740,4740,4740,4740,1543
|
|
20240719,153500,1246487715,4740,4740,4740,4740,0
|
|
20240719,153400,1246487715,4740,4740,4740,4740,0
|
|
20240719,153300,1246487715,4740,4740,4740,4740,0
|
|
20240719,153200,1246487715,4740,4740,4740,4740,0
|
|
20240719,153100,1246487715,4740,4740,4740,4740,0
|
|
20240719,153000,1246487715,4740,4740,4740,4740,1543
|
|
20240719,152900,1239173895,4740,4740,4740,4740,0
|
|
20240719,152800,1239173895,4740,4740,4740,4740,0
|
|
20240719,152700,1239173895,4740,4740,4740,4740,0
|
|
20240719,152600,1239173895,4740,4740,4740,4740,0
|
|
20240719,152500,1239173895,4740,4740,4740,4740,0
|
|
20240719,152400,1239173895,4740,4740,4740,4740,0
|
|
20240719,152300,1239173895,4740,4740,4740,4740,0
|
|
20240719,152200,1239173895,4740,4740,4740,4740,0
|
|
20240719,152100,1239173895,4740,4740,4740,4740,0
|
|
20240719,152000,1239173895,4740,4740,4740,4740,0
|
|
20240719,151900,1239173895,4740,4735,4740,4735,360
|
|
20240719,151800,1237469040,4715,4725,4730,4715,1168
|
|
20240719,151700,1231945785,4725,4715,4725,4715,1804
|
|
20240719,151600,1223431910,4720,4720,4720,4720,118
|
|
20240719,151500,1222874950,4720,4720,4720,4720,33
|
|
20240719,151400,1222719190,4720,4725,4725,4715,981
|
|
20240719,151300,1218090985,4730,4730,4730,4730,94
|
|
20240719,151200,1217646365,4730,4730,4730,4730,0
|
|
20240719,151100,1217646365,4730,4730,4730,4730,0
|
|
20240719,151000,1217646365,4730,4730,4730,4730,5
|
|
20240719,150900,1217622715,4735,4735,4735,4725,600
|
|
20240719,150800,1214782705,4720,4720,4720,4720,140
|
|
20240719,150700,1214121905,4720,4725,4725,4720,2101
|
|
20240719,150600,1204202355,4725,4730,4730,4725,2336
|
|
20240719,150500,1193162455,4735,4730,4735,4725,226
|
|
20240719,150400,1192094420,4735,4735,4735,4735,0
|
|
20240719,150300,1192094420,4735,4735,4735,4735,18
|
|
20240719,150200,1192009190,4740,4740,4740,4740,425
|
|
20240719,150100,1189994690,4740,4740,4740,4720,1004
|
|
20240719,150000,1185255085,4730,4735,4735,4730,500
|
|
20240719,145900,1182889235,4740,4740,4740,4740,0
|
|
20240719,145800,1182889235,4740,4740,4740,4740,1
|
|
20240719,145700,1182884495,4735,4735,4735,4735,166
|
|
20240719,145600,1182098485,4740,4740,4740,4740,0
|
|
20240719,145500,1182098485,4740,4740,4740,4740,15
|
|
20240719,145400,1182027385,4740,4735,4740,4735,160
|
|
20240719,145300,1181268995,4735,4735,4735,4735,0
|
|
20240719,145200,1181268995,4735,4735,4735,4735,0
|
|
20240719,145100,1181268995,4735,4735,4735,4735,0
|
|
20240719,145000,1181268995,4735,4730,4735,4730,1000
|
|
20240719,144900,1176536750,4730,4730,4730,4730,0
|
|
20240719,144800,1176536750,4730,4725,4730,4725,2
|
|
20240719,144700,1176527295,4730,4730,4730,4730,0
|
|
20240719,144600,1176527295,4730,4730,4730,4730,0
|
|
20240719,144500,1176527295,4730,4735,4735,4730,193
|
|
20240719,144400,1175613945,4740,4740,4740,4740,0
|
|
20240719,144300,1175613945,4740,4740,4740,4740,0
|
|
20240719,144200,1175613945,4740,4740,4740,4740,10
|
|
20240719,144100,1175566545,4740,4740,4740,4740,1
|
|
20240719,144000,1175561805,4720,4725,4725,4720,737
|
|
20240719,143900,1172082130,4725,4725,4725,4725,0
|
|
20240719,143800,1172082130,4725,4745,4745,4725,176
|
|
20240719,143700,1171249335,4750,4750,4750,4750,0
|
|
20240719,143600,1171249335,4750,4750,4750,4750,0
|
|
20240719,143500,1171249335,4750,4745,4750,4745,50
|
|
20240719,143400,1171011840,4750,4750,4750,4750,0
|
|
20240719,143300,1171011840,4750,4745,4750,4745,56
|
|
20240719,143200,1170746090,4745,4745,4745,4745,0
|
|
20240719,143100,1170746090,4745,4745,4745,4745,201
|
|
20240719,143000,1169792345,4735,4745,4750,4735,5147
|
|
20240719,142900,1145375600,4745,4740,4745,4740,1730
|
|
20240719,142800,1137172900,4740,4740,4740,4740,100
|
|
20240719,142700,1136698900,4740,4735,4740,4735,769
|
|
20240719,142600,1133057185,4730,4730,4730,4730,0
|
|
20240719,142500,1133057185,4730,4730,4735,4730,535
|
|
20240719,142400,1130526630,4730,4720,4730,4720,2858
|
|
20240719,142300,1117021875,4730,4730,4730,4730,1
|
|
20240719,142200,1117017145,4725,4720,4725,4715,616
|
|
20240719,142100,1114107280,4720,4720,4720,4720,252
|
|
20240719,142000,1112917840,4720,4720,4720,4720,0
|
|
20240719,141900,1112917840,4720,4720,4725,4720,2091
|
|
20240719,141800,1103048315,4710,4710,4710,4710,0
|
|
20240719,141700,1103048315,4710,4710,4710,4710,0
|
|
20240719,141600,1103048315,4710,4710,4710,4710,0
|
|
20240719,141500,1103048315,4710,4710,4710,4710,0
|
|
20240719,141400,1103048315,4710,4710,4715,4700,6010
|
|
20240719,141300,1074726225,4710,4710,4710,4710,0
|
|
20240719,141200,1074726225,4710,4710,4710,4710,1
|
|
20240719,141100,1074721515,4695,4695,4695,4695,0
|
|
20240719,141000,1074721515,4695,4695,4695,4695,140
|
|
20240719,140900,1074064215,4695,4695,4695,4695,0
|
|
20240719,140800,1074064215,4695,4695,4695,4695,537
|
|
20240719,140700,1071543000,4700,4700,4700,4700,0
|
|
20240719,140600,1071543000,4700,4700,4700,4700,0
|
|
20240719,140500,1071543000,4700,4700,4700,4700,0
|
|
20240719,140400,1071543000,4700,4700,4700,4700,90
|
|
20240719,140300,1071120000,4700,4705,4705,4700,268
|
|
20240719,140200,1069860170,4710,4710,4710,4710,0
|
|
20240719,140100,1069860170,4710,4710,4710,4710,1
|
|
20240719,140000,1069855460,4705,4705,4705,4705,0
|
|
20240719,135900,1069855460,4705,4705,4705,4705,0
|
|
20240719,135800,1069855460,4705,4705,4705,4705,1093
|
|
20240719,135700,1064712895,4705,4705,4705,4705,0
|
|
20240719,135600,1064712895,4705,4705,4705,4705,0
|
|
20240719,135500,1064712895,4705,4705,4705,4705,2
|
|
20240719,135400,1064703485,4705,4705,4705,4705,1
|
|
20240719,135300,1064698780,4695,4700,4700,4695,1503
|
|
20240719,135200,1057637340,4705,4705,4705,4705,705
|
|
20240719,135100,1054320315,4710,4710,4710,4710,0
|
|
20240719,135000,1054320315,4710,4715,4715,4710,568
|
|
20240719,134900,1051643485,4715,4715,4715,4715,0
|
|
20240719,134800,1051643485,4715,4715,4715,4715,0
|
|
20240719,134700,1051643485,4715,4715,4715,4715,0
|
|
20240719,134600,1051643485,4715,4715,4715,4715,263
|
|
20240719,134500,1050403440,4715,4715,4715,4715,0
|
|
20240719,134400,1050403440,4715,4715,4715,4715,0
|
|
20240719,134300,1050403440,4715,4715,4715,4715,0
|
|
20240719,134200,1050403440,4715,4715,4715,4715,0
|
|
20240719,134100,1050403440,4715,4715,4715,4715,0
|
|
20240719,134000,1050403440,4715,4715,4715,4715,250
|
|
20240719,133900,1049224690,4715,4715,4715,4715,0
|
|
20240719,133800,1049224690,4715,4715,4715,4715,1
|
|
20240719,133700,1049219975,4725,4725,4725,4725,0
|
|
20240719,133600,1049219975,4725,4725,4725,4725,0
|
|
20240719,133500,1049219975,4725,4725,4725,4725,0
|
|
20240719,133400,1049219975,4725,4725,4725,4725,0
|
|
20240719,133300,1049219975,4725,4725,4725,4725,0
|
|
20240719,133200,1049219975,4725,4725,4725,4725,200
|
|
20240719,133100,1048274975,4710,4710,4710,4710,0
|
|
20240719,133000,1048274975,4710,4710,4710,4710,0
|
|
20240719,132900,1048274975,4710,4710,4710,4710,0
|
|
20240719,132800,1048274975,4710,4715,4715,4710,199
|
|
20240719,132700,1047337440,4720,4730,4735,4720,508
|
|
20240719,132600,1044937030,4735,4720,4735,4720,3828
|
|
20240719,132500,1026851620,4715,4715,4715,4715,980
|
|
20240719,132400,1022230920,4710,4710,4710,4710,0
|
|
20240719,132300,1022230920,4710,4710,4710,4710,0
|
|
20240719,132200,1022230920,4710,4710,4710,4710,0
|
|
20240719,132100,1022230920,4710,4710,4710,4710,0
|
|
20240719,132000,1022230920,4710,4710,4710,4710,0
|
|
20240719,131900,1022230920,4710,4710,4710,4710,40
|
|
20240719,131800,1022042520,4710,4710,4710,4710,0
|
|
20240719,131700,1022042520,4710,4710,4710,4710,0
|
|
20240719,131600,1022042520,4710,4710,4710,4710,196
|
|
20240719,131500,1021119360,4705,4705,4705,4705,0
|
|
20240719,131400,1021119360,4705,4705,4705,4705,1
|
|
20240719,131300,1021114655,4710,4710,4710,4710,0
|
|
20240719,131200,1021114655,4710,4710,4710,4710,0
|
|
20240719,131100,1021114655,4710,4710,4710,4710,0
|
|
20240719,131000,1021114655,4710,4710,4710,4710,90
|
|
20240719,130900,1020690755,4710,4710,4710,4710,181
|
|
20240719,130800,1019838245,4710,4710,4710,4710,1
|
|
20240719,130700,1019833535,4710,4710,4710,4710,0
|
|
20240719,130600,1019833535,4710,4710,4710,4710,0
|
|
20240719,130500,1019833535,4710,4710,4710,4710,0
|
|
20240719,130400,1019833535,4710,4710,4710,4710,108
|
|
20240719,130300,1019324855,4705,4705,4705,4705,0
|
|
20240719,130200,1019324855,4705,4705,4705,4705,197
|
|
20240719,130100,1018397970,4710,4710,4710,4710,0
|
|
20240719,130000,1018397970,4710,4710,4710,4710,0
|
|
20240719,125900,1018397970,4710,4710,4710,4710,0
|
|
20240719,125800,1018397970,4710,4710,4710,4710,0
|
|
20240719,125700,1018397970,4710,4710,4710,4710,1000
|
|
20240719,125600,1013687970,4705,4705,4705,4705,135
|
|
20240719,125500,1013052795,4710,4710,4710,4710,0
|
|
20240719,125400,1013052795,4710,4710,4710,4710,27
|
|
20240719,125300,1012925625,4715,4715,4715,4715,0
|
|
20240719,125200,1012925625,4715,4715,4715,4715,0
|
|
20240719,125100,1012925625,4715,4720,4720,4715,2858
|
|
20240719,125000,999447650,4700,4700,4700,4700,0
|
|
20240719,124900,999447650,4700,4700,4700,4700,0
|
|
20240719,124800,999447650,4700,4700,4700,4700,0
|
|
20240719,124700,999447650,4700,4695,4700,4695,877
|
|
20240719,124600,995326000,4695,4695,4695,4695,0
|
|
20240719,124500,995326000,4695,4695,4695,4695,400
|
|
20240719,124400,993448000,4695,4695,4695,4695,0
|
|
20240719,124300,993448000,4695,4695,4695,4695,500
|
|
20240719,124200,991100500,4695,4695,4695,4695,1474
|
|
20240719,124100,984180070,4700,4695,4700,4695,100
|
|
20240719,124000,983710320,4675,4675,4675,4675,0
|
|
20240719,123900,983710320,4675,4675,4675,4675,0
|
|
20240719,123800,983710320,4675,4710,4710,4675,3625
|
|
20240719,123700,966689245,4725,4725,4725,4725,0
|
|
20240719,123600,966689245,4725,4725,4725,4725,0
|
|
20240719,123500,966689245,4725,4725,4725,4725,5
|
|
20240719,123400,966665620,4725,4725,4725,4725,0
|
|
20240719,123300,966665620,4725,4725,4725,4725,37
|
|
20240719,123200,966490795,4710,4715,4715,4710,572
|
|
20240719,123100,963795670,4730,4730,4730,4730,0
|
|
20240719,123000,963795670,4730,4730,4730,4730,1
|
|
20240719,122900,963790940,4715,4720,4720,4715,129
|
|
20240719,122800,963182685,4720,4720,4720,4720,160
|
|
20240719,122700,962427485,4725,4730,4730,4725,258
|
|
20240719,122600,961207545,4730,4730,4730,4730,0
|
|
20240719,122500,961207545,4730,4730,4730,4730,9
|
|
20240719,122400,961164975,4725,4725,4725,4725,0
|
|
20240719,122300,961164975,4725,4725,4725,4725,3
|
|
20240719,122200,961150800,4735,4735,4735,4735,0
|
|
20240719,122100,961150800,4735,4735,4735,4735,0
|
|
20240719,122000,961150800,4735,4735,4735,4735,1
|
|
20240719,121900,961146065,4730,4730,4730,4730,0
|
|
20240719,121800,961146065,4730,4730,4730,4730,0
|
|
20240719,121700,961146065,4730,4730,4730,4730,138
|
|
20240719,121600,960493325,4725,4730,4730,4725,247
|
|
20240719,121500,959326015,4730,4730,4730,4730,5
|
|
20240719,121400,959302365,4730,4725,4730,4725,48
|
|
20240719,121300,959075515,4730,4725,4730,4725,37
|
|
20240719,121200,958900515,4730,4725,4730,4725,35
|
|
20240719,121100,958735115,4720,4720,4720,4720,0
|
|
20240719,121000,958735115,4720,4720,4720,4720,0
|
|
20240719,120900,958735115,4720,4720,4720,4720,0
|
|
20240719,120800,958735115,4720,4720,4720,4720,0
|
|
20240719,120700,958735115,4720,4720,4720,4720,0
|
|
20240719,120600,958735115,4720,4720,4720,4720,30
|
|
20240719,120500,958593515,4720,4720,4720,4720,30
|
|
20240719,120400,958451915,4725,4735,4735,4725,214
|
|
20240719,120300,957440715,4735,4725,4735,4725,1412
|
|
20240719,120200,950768015,4725,4725,4725,4725,0
|
|
20240719,120100,950768015,4725,4715,4725,4715,844
|
|
20240719,120000,946788465,4715,4710,4720,4710,299
|
|
20240719,115900,945377910,4715,4715,4715,4715,0
|
|
20240719,115800,945377910,4715,4715,4720,4710,643
|
|
20240719,115700,942343775,4710,4710,4710,4710,33
|
|
20240719,115600,942188345,4710,4710,4710,4710,0
|
|
20240719,115500,942188345,4710,4715,4715,4710,36
|
|
20240719,115400,942018740,4715,4710,4715,4710,32
|
|
20240719,115300,941868015,4710,4710,4710,4710,0
|
|
20240719,115200,941868015,4710,4710,4710,4710,32
|
|
20240719,115100,941717295,4710,4715,4715,4710,33
|
|
20240719,115000,941561860,4710,4710,4710,4710,0
|
|
20240719,114900,941561860,4710,4715,4715,4710,895
|
|
20240719,114800,937342055,4720,4710,4720,4710,31
|
|
20240719,114700,937196035,4720,4705,4720,4705,25
|
|
20240719,114600,937078395,4720,4720,4720,4720,2
|
|
20240719,114500,937068955,4705,4705,4705,4705,24
|
|
20240719,114400,936956035,4710,4700,4710,4700,165
|
|
20240719,114300,936179205,4705,4705,4705,4705,184
|
|
20240719,114200,935313485,4700,4700,4700,4695,40
|
|
20240719,114100,935125635,4695,4700,4700,4695,43
|
|
20240719,114000,934923700,4700,4700,4700,4700,20
|
|
20240719,113900,934829700,4690,4705,4705,4690,64
|
|
20240719,113800,934528985,4690,4690,4690,4690,23
|
|
20240719,113700,934421115,4685,4685,4685,4685,0
|
|
20240719,113600,934421115,4685,4705,4705,4685,26
|
|
20240719,113500,934299285,4680,4680,4680,4680,24
|
|
20240719,113400,934186965,4680,4700,4705,4680,1035
|
|
20240719,113300,929332710,4705,4705,4705,4705,0
|
|
20240719,113200,929332710,4705,4705,4705,4700,61
|
|
20240719,113100,929045850,4700,4700,4700,4700,29
|
|
20240719,113000,928909550,4700,4700,4700,4700,0
|
|
20240719,112900,928909550,4700,4700,4700,4700,101
|
|
20240719,112800,928434850,4700,4700,4700,4695,70
|
|
20240719,112700,928105970,4695,4695,4695,4695,1
|
|
20240719,112600,928101275,4695,4695,4695,4695,28
|
|
20240719,112500,927969815,4695,4700,4700,4695,29
|
|
20240719,112400,927833645,4695,4695,4695,4695,27
|
|
20240719,112300,927706880,4700,4700,4700,4700,3
|
|
20240719,112200,927692780,4695,4690,4695,4690,38
|
|
20240719,112100,927514510,4690,4690,4690,4690,24
|
|
20240719,112000,927401950,4690,4690,4690,4690,492
|
|
20240719,111900,925094470,4695,4695,4695,4695,1535
|
|
20240719,111800,917887645,4695,4695,4695,4695,25
|
|
20240719,111700,917770270,4700,4700,4700,4700,620
|
|
20240719,111600,914856270,4705,4705,4705,4700,105
|
|
20240719,111500,914362360,4705,4685,4705,4685,523
|
|
20240719,111400,911904585,4705,4685,4705,4670,9870
|
|
20240719,111300,865539635,4670,4680,4680,4670,630
|
|
20240719,111200,862591535,4680,4665,4680,4660,3698
|
|
20240719,111100,845309775,4665,4660,4665,4660,123
|
|
20240719,111000,844736095,4660,4660,4660,4660,100
|
|
20240719,110900,844270095,4670,4660,4670,4660,25
|
|
20240719,110800,844153585,4660,4660,4660,4660,28
|
|
20240719,110700,844023105,4660,4660,4660,4660,100
|
|
20240719,110600,843557105,4660,4660,4660,4660,25
|
|
20240719,110500,843440605,4660,4660,4660,4660,22
|
|
20240719,110400,843338085,4670,4670,4670,4670,2
|
|
20240719,110300,843328745,4670,4655,4670,4655,28
|
|
20240719,110200,843198390,4665,4650,4665,4640,12063
|
|
20240719,110100,786996895,4650,4640,4650,4640,721
|
|
20240719,110000,783644475,4635,4635,4635,4635,0
|
|
20240719,105900,783644475,4635,4650,4650,4635,36
|
|
20240719,105800,783477390,4655,4615,4655,4615,7495
|
|
20240719,105700,748658970,4615,4615,4615,4615,3
|
|
20240719,105600,748645125,4610,4610,4610,4610,24
|
|
20240719,105500,748534485,4610,4610,4610,4610,46
|
|
20240719,105400,748322425,4640,4640,4640,4640,0
|
|
20240719,105300,748322425,4640,4615,4640,4615,763
|
|
20240719,105200,744785155,4630,4630,4630,4610,736
|
|
20240719,105100,741378035,4630,4630,4630,4630,1
|
|
20240719,105000,741373405,4610,4610,4630,4605,689
|
|
20240719,104900,738197325,4630,4610,4630,4605,631
|
|
20240719,104800,735291035,4610,4610,4610,4610,642
|
|
20240719,104700,732331415,4635,4610,4635,4610,10
|
|
20240719,104600,732285290,4630,4635,4640,4610,26
|
|
20240719,104500,732165335,4605,4640,4640,4605,3106
|
|
20240719,104400,717850770,4615,4640,4640,4615,7
|
|
20240719,104300,717818440,4615,4620,4620,4615,481
|
|
20240719,104200,715596375,4620,4620,4640,4620,1054
|
|
20240719,104100,710718775,4620,4620,4620,4620,202
|
|
20240719,104000,709785535,4620,4620,4645,4620,632
|
|
20240719,103900,706853185,4600,4635,4640,4600,4383
|
|
20240719,103800,686621405,4635,4640,4645,4635,522
|
|
20240719,103700,684199815,4650,4650,4650,4645,479
|
|
20240719,103600,681973465,4645,4650,4650,4645,343
|
|
20240719,103500,680378630,4655,4640,4655,4640,225
|
|
20240719,103400,679332130,4640,4640,4640,4640,299
|
|
20240719,103300,677944770,4640,4655,4655,4640,649
|
|
20240719,103200,674932620,4655,4655,4655,4655,141
|
|
20240719,103100,674276265,4660,4655,4665,4655,1877
|
|
20240719,103000,665535080,4655,4650,4655,4645,1947
|
|
20240719,102900,656480365,4650,4650,4650,4645,140
|
|
20240719,102800,655829615,4650,4620,4650,4620,12499
|
|
20240719,102700,597835055,4620,4600,4620,4575,10531
|
|
20240719,102600,549448300,4610,4630,4645,4575,9870
|
|
20240719,102500,503985805,4630,4640,4650,4570,22636
|
|
20240719,102400,399869760,4610,4665,4680,4610,19586
|
|
20240719,102300,308888520,4665,4680,4680,4665,5150
|
|
20240719,102200,284858205,4660,4660,4680,4655,10655
|
|
20240719,102100,235203810,4660,4680,4680,4660,2473
|
|
20240719,102000,223663610,4680,4675,4680,4675,608
|
|
20240719,101900,220818325,4680,4680,4680,4680,100
|
|
20240719,101800,220350325,4680,4680,4680,4680,1000
|
|
20240719,101700,215670325,4675,4680,4680,4675,1022
|
|
20240719,101600,210887475,4680,4680,4680,4680,0
|
|
20240719,101500,210887475,4680,4680,4680,4680,20
|
|
20240719,101400,210793875,4670,4670,4670,4670,0
|
|
20240719,101300,210793875,4670,4695,4695,4665,7116
|
|
20240719,101200,177545875,4695,4695,4695,4695,24
|
|
20240719,101100,177433195,4680,4680,4680,4680,0
|
|
20240719,101000,177433195,4680,4710,4720,4680,4043
|
|
20240719,100900,158463550,4710,4710,4710,4710,866
|
|
20240719,100800,154384690,4710,4700,4710,4700,334
|
|
20240719,100700,152814050,4710,4710,4710,4710,1
|
|
20240719,100600,152809340,4720,4705,4720,4695,489
|
|
20240719,100500,150509925,4700,4700,4700,4700,20
|
|
20240719,100400,150415925,4725,4725,4725,4725,2
|
|
20240719,100300,150406475,4695,4695,4695,4695,29
|
|
20240719,100200,150270320,4730,4725,4730,4700,1925
|
|
20240719,100100,141212010,4725,4725,4725,4710,139
|
|
20240719,100000,140556735,4710,4725,4725,4710,26
|
|
20240719,095900,140434260,4725,4725,4725,4725,1
|
|
20240719,095800,140429535,4725,4720,4725,4705,1484
|
|
20240719,095700,133438765,4725,4725,4725,4725,20
|
|
20240719,095600,133344265,4725,4725,4725,4725,46
|
|
20240719,095500,133126915,4720,4725,4725,4720,50
|
|
20240719,095400,132890765,4725,4725,4725,4725,28
|
|
20240719,095300,132758465,4720,4720,4720,4720,23
|
|
20240719,095200,132649905,4725,4725,4725,4725,11
|
|
20240719,095100,132597930,4725,4725,4725,4725,0
|
|
20240719,095000,132597930,4725,4725,4725,4725,9
|
|
20240719,094900,132555405,4730,4730,4730,4730,82
|
|
20240719,094800,132167545,4725,4725,4725,4725,26
|
|
20240719,094700,132044695,4740,4740,4740,4740,6
|
|
20240719,094600,132016255,4740,4725,4740,4725,384
|
|
20240719,094500,130196530,4720,4720,4720,4720,0
|
|
20240719,094400,130196530,4720,4720,4720,4720,10
|
|
20240719,094300,130149330,4720,4745,4745,4720,72
|
|
20240719,094200,129808290,4730,4730,4745,4730,411
|
|
20240719,094100,127861260,4730,4715,4740,4715,458
|
|
20240719,094000,125695270,4715,4730,4730,4715,55
|
|
20240719,093900,125435180,4715,4715,4715,4715,0
|
|
20240719,093800,125435180,4715,4725,4730,4715,517
|
|
20240719,093700,122992315,4725,4705,4725,4705,300
|
|
20240719,093600,121578815,4705,4705,4705,4705,22
|
|
20240719,093500,121475305,4725,4725,4725,4725,10
|
|
20240719,093400,121428055,4710,4710,4710,4710,420
|
|
20240719,093300,119449855,4710,4710,4710,4710,22
|
|
20240719,093200,119346235,4720,4720,4720,4720,150
|
|
20240719,093100,118638235,4725,4705,4725,4705,45
|
|
20240719,093000,118426490,4705,4725,4725,4705,28
|
|
20240719,092900,118294670,4705,4710,4710,4705,126
|
|
20240719,092800,117701590,4725,4725,4725,4725,0
|
|
20240719,092700,117701590,4725,4725,4725,4725,1
|
|
20240719,092600,117696865,4705,4705,4705,4705,28
|
|
20240719,092500,117565125,4700,4705,4705,4700,321
|
|
20240719,092400,116056420,4720,4720,4720,4700,1225
|
|
20240719,092300,110274920,4700,4700,4700,4700,302
|
|
20240719,092200,108855520,4695,4695,4725,4690,256
|
|
20240719,092100,107654095,4700,4700,4700,4700,126
|
|
20240719,092000,107061895,4725,4725,4725,4725,135
|
|
20240719,091900,106424020,4720,4695,4725,4695,457
|
|
20240719,091800,104273715,4695,4695,4695,4695,108
|
|
20240719,091700,103766655,4695,4695,4695,4695,78
|
|
20240719,091600,103400445,4685,4695,4695,4685,129
|
|
20240719,091500,102795080,4685,4685,4685,4685,0
|
|
20240719,091400,102795080,4685,4685,4685,4675,1450
|
|
20240719,091300,96014020,4680,4685,4685,4680,294
|
|
20240719,091200,94637505,4685,4685,4685,4685,517
|
|
20240719,091100,92215360,4675,4735,4735,4675,2211
|
|
20240719,091000,81852660,4735,4735,4735,4735,0
|
|
20240719,090900,81852660,4735,4710,4735,4700,675
|
|
20240719,090800,78673675,4710,4710,4710,4710,100
|
|
20240719,090700,78202675,4690,4685,4690,4670,4866
|
|
20240719,090600,55430155,4685,4695,4695,4670,3334
|
|
20240719,090500,39824305,4695,4710,4710,4695,1274
|
|
20240719,090400,33831140,4705,4720,4720,4705,2228
|
|
20240719,090300,23326290,4735,4730,4735,4725,152
|
|
20240719,090200,22606610,4735,4735,4735,4735,11
|
|
20240719,090100,22554525,4750,4750,4750,4750,420
|
|
20240719,090000,20559525,4740,4750,4750,4740,4333
|