682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201900,586183970,5660,5660,5660,5660,2432
|
|
20240719,201800,586183970,5660,5660,5660,5660,0
|
|
20240719,201700,586183970,5660,5660,5660,5660,0
|
|
20240719,201600,586183970,5660,5660,5660,5660,0
|
|
20240719,201500,586183970,5660,5660,5660,5660,0
|
|
20240719,201400,586183970,5660,5660,5660,5660,0
|
|
20240719,201300,586183970,5660,5660,5660,5660,0
|
|
20240719,201200,586183970,5660,5660,5660,5660,0
|
|
20240719,201100,586183970,5660,5660,5660,5660,0
|
|
20240719,201000,586183970,5660,5660,5660,5660,0
|
|
20240719,200900,586183970,5660,5660,5660,5660,0
|
|
20240719,200800,586183970,5660,5660,5660,5660,0
|
|
20240719,200700,586183970,5660,5660,5660,5660,0
|
|
20240719,200600,586183970,5660,5660,5660,5660,0
|
|
20240719,200500,586183970,5660,5660,5660,5660,0
|
|
20240719,200400,586183970,5660,5660,5660,5660,0
|
|
20240719,200300,586183970,5660,5660,5660,5660,0
|
|
20240719,200200,586183970,5660,5660,5660,5660,0
|
|
20240719,200100,586183970,5660,5660,5660,5660,0
|
|
20240719,200000,586183970,5660,5660,5660,5660,0
|
|
20240719,195900,586183970,5660,5660,5660,5660,0
|
|
20240719,195800,586183970,5660,5660,5660,5660,0
|
|
20240719,195700,586183970,5660,5660,5660,5660,0
|
|
20240719,195600,586183970,5660,5660,5660,5660,0
|
|
20240719,195500,586183970,5660,5660,5660,5660,0
|
|
20240719,195400,586183970,5660,5660,5660,5660,0
|
|
20240719,195300,586183970,5660,5660,5660,5660,0
|
|
20240719,195200,586183970,5660,5660,5660,5660,0
|
|
20240719,195100,586183970,5660,5660,5660,5660,0
|
|
20240719,195000,586183970,5660,5660,5660,5660,0
|
|
20240719,194900,586183970,5660,5660,5660,5660,2432
|
|
20240719,194800,586183970,5660,5660,5660,5660,0
|
|
20240719,194700,586183970,5660,5660,5660,5660,0
|
|
20240719,194600,586183970,5660,5660,5660,5660,0
|
|
20240719,194500,586183970,5660,5660,5660,5660,0
|
|
20240719,194400,586183970,5660,5660,5660,5660,0
|
|
20240719,194300,586183970,5660,5660,5660,5660,0
|
|
20240719,194200,586183970,5660,5660,5660,5660,0
|
|
20240719,194100,586183970,5660,5660,5660,5660,0
|
|
20240719,194000,586183970,5660,5660,5660,5660,0
|
|
20240719,193900,586183970,5660,5660,5660,5660,0
|
|
20240719,193800,586183970,5660,5660,5660,5660,0
|
|
20240719,193700,586183970,5660,5660,5660,5660,0
|
|
20240719,193600,586183970,5660,5660,5660,5660,0
|
|
20240719,193500,586183970,5660,5660,5660,5660,0
|
|
20240719,193400,586183970,5660,5660,5660,5660,0
|
|
20240719,193300,586183970,5660,5660,5660,5660,0
|
|
20240719,193200,586183970,5660,5660,5660,5660,0
|
|
20240719,193100,586183970,5660,5660,5660,5660,0
|
|
20240719,193000,586183970,5660,5660,5660,5660,0
|
|
20240719,192900,586183970,5660,5660,5660,5660,0
|
|
20240719,192800,586183970,5660,5660,5660,5660,0
|
|
20240719,192700,586183970,5660,5660,5660,5660,0
|
|
20240719,192600,586183970,5660,5660,5660,5660,0
|
|
20240719,192500,586183970,5660,5660,5660,5660,0
|
|
20240719,192400,586183970,5660,5660,5660,5660,0
|
|
20240719,192300,586183970,5660,5660,5660,5660,0
|
|
20240719,192200,586183970,5660,5660,5660,5660,0
|
|
20240719,192100,586183970,5660,5660,5660,5660,0
|
|
20240719,192000,586183970,5660,5660,5660,5660,0
|
|
20240719,191900,586183970,5660,5660,5660,5660,2432
|
|
20240719,191800,586183970,5660,5660,5660,5660,0
|
|
20240719,191700,586183970,5660,5660,5660,5660,0
|
|
20240719,191600,586183970,5660,5660,5660,5660,0
|
|
20240719,191500,586183970,5660,5660,5660,5660,0
|
|
20240719,191400,586183970,5660,5660,5660,5660,0
|
|
20240719,191300,586183970,5660,5660,5660,5660,0
|
|
20240719,191200,586183970,5660,5660,5660,5660,0
|
|
20240719,191100,586183970,5660,5660,5660,5660,0
|
|
20240719,191000,586183970,5660,5660,5660,5660,0
|
|
20240719,190900,586183970,5660,5660,5660,5660,0
|
|
20240719,190800,586183970,5660,5660,5660,5660,0
|
|
20240719,190700,586183970,5660,5660,5660,5660,0
|
|
20240719,190600,586183970,5660,5660,5660,5660,0
|
|
20240719,190500,586183970,5660,5660,5660,5660,0
|
|
20240719,190400,586183970,5660,5660,5660,5660,0
|
|
20240719,190300,586183970,5660,5660,5660,5660,0
|
|
20240719,190200,586183970,5660,5660,5660,5660,0
|
|
20240719,190100,586183970,5660,5660,5660,5660,0
|
|
20240719,190000,586183970,5660,5660,5660,5660,0
|
|
20240719,185900,586183970,5660,5660,5660,5660,0
|
|
20240719,185800,586183970,5660,5660,5660,5660,0
|
|
20240719,185700,586183970,5660,5660,5660,5660,0
|
|
20240719,185600,586183970,5660,5660,5660,5660,0
|
|
20240719,185500,586183970,5660,5660,5660,5660,0
|
|
20240719,185400,586183970,5660,5660,5660,5660,0
|
|
20240719,185300,586183970,5660,5660,5660,5660,0
|
|
20240719,185200,586183970,5660,5660,5660,5660,0
|
|
20240719,185100,586183970,5660,5660,5660,5660,0
|
|
20240719,185000,586183970,5660,5660,5660,5660,0
|
|
20240719,184900,586183970,5660,5660,5660,5660,2432
|
|
20240719,184800,586183970,5660,5660,5660,5660,0
|
|
20240719,184700,586183970,5660,5660,5660,5660,0
|
|
20240719,184600,586183970,5660,5660,5660,5660,0
|
|
20240719,184500,586183970,5660,5660,5660,5660,0
|
|
20240719,184400,586183970,5660,5660,5660,5660,0
|
|
20240719,184300,586183970,5660,5660,5660,5660,0
|
|
20240719,184200,586183970,5660,5660,5660,5660,0
|
|
20240719,184100,586183970,5660,5660,5660,5660,0
|
|
20240719,184000,586183970,5660,5660,5660,5660,0
|
|
20240719,183900,586183970,5660,5660,5660,5660,0
|
|
20240719,183800,586183970,5660,5660,5660,5660,0
|
|
20240719,183700,586183970,5660,5660,5660,5660,0
|
|
20240719,183600,586183970,5660,5660,5660,5660,0
|
|
20240719,183500,586183970,5660,5660,5660,5660,0
|
|
20240719,183400,586183970,5660,5660,5660,5660,0
|
|
20240719,183300,586183970,5660,5660,5660,5660,0
|
|
20240719,183200,586183970,5660,5660,5660,5660,0
|
|
20240719,183100,586183970,5660,5660,5660,5660,0
|
|
20240719,183000,586183970,5660,5660,5660,5660,0
|
|
20240719,182900,586183970,5660,5660,5660,5660,0
|
|
20240719,182800,586183970,5660,5660,5660,5660,0
|
|
20240719,182700,586183970,5660,5660,5660,5660,0
|
|
20240719,182600,586183970,5660,5660,5660,5660,0
|
|
20240719,182500,586183970,5660,5660,5660,5660,0
|
|
20240719,182400,586183970,5660,5660,5660,5660,0
|
|
20240719,182300,586183970,5660,5660,5660,5660,0
|
|
20240719,182200,586183970,5660,5660,5660,5660,0
|
|
20240719,182100,586183970,5660,5660,5660,5660,0
|
|
20240719,182000,586183970,5660,5660,5660,5660,0
|
|
20240719,181900,586183970,5660,5660,5660,5660,2432
|
|
20240719,181800,586183970,5660,5660,5660,5660,0
|
|
20240719,181700,586183970,5660,5660,5660,5660,0
|
|
20240719,181600,586183970,5660,5660,5660,5660,0
|
|
20240719,181500,586183970,5660,5660,5660,5660,0
|
|
20240719,181400,586183970,5660,5660,5660,5660,0
|
|
20240719,181300,586183970,5660,5660,5660,5660,0
|
|
20240719,181200,586183970,5660,5660,5660,5660,0
|
|
20240719,181100,586183970,5660,5660,5660,5660,0
|
|
20240719,181000,586183970,5660,5660,5660,5660,0
|
|
20240719,180900,586183970,5660,5660,5660,5660,0
|
|
20240719,180800,586183970,5660,5660,5660,5660,0
|
|
20240719,180700,586183970,5660,5660,5660,5660,0
|
|
20240719,180600,586183970,5660,5660,5660,5660,0
|
|
20240719,180500,586183970,5660,5660,5660,5660,0
|
|
20240719,180400,586183970,5660,5660,5660,5660,0
|
|
20240719,180300,586183970,5660,5660,5660,5660,0
|
|
20240719,180200,586183970,5660,5660,5660,5660,0
|
|
20240719,180100,586183970,5660,5660,5660,5660,0
|
|
20240719,180000,586183970,5660,5660,5660,5660,0
|
|
20240719,175900,586183970,5660,5660,5660,5660,0
|
|
20240719,175800,586183970,5660,5660,5660,5660,0
|
|
20240719,175700,586183970,5660,5660,5660,5660,0
|
|
20240719,175600,586183970,5660,5660,5660,5660,0
|
|
20240719,175500,586183970,5660,5660,5660,5660,0
|
|
20240719,175400,586183970,5660,5660,5660,5660,0
|
|
20240719,175300,586183970,5660,5660,5660,5660,0
|
|
20240719,175200,586183970,5660,5660,5660,5660,0
|
|
20240719,175100,586183970,5660,5660,5660,5660,0
|
|
20240719,175000,586183970,5660,5660,5660,5660,0
|
|
20240719,174900,586183970,5660,5660,5660,5660,2432
|
|
20240719,174800,586183970,5660,5660,5660,5660,0
|
|
20240719,174700,586183970,5660,5660,5660,5660,0
|
|
20240719,174600,586183970,5660,5660,5660,5660,0
|
|
20240719,174500,586183970,5660,5660,5660,5660,0
|
|
20240719,174400,586183970,5660,5660,5660,5660,0
|
|
20240719,174300,586183970,5660,5660,5660,5660,0
|
|
20240719,174200,586183970,5660,5660,5660,5660,0
|
|
20240719,174100,586183970,5660,5660,5660,5660,0
|
|
20240719,174000,586183970,5660,5660,5660,5660,0
|
|
20240719,173900,586183970,5660,5660,5660,5660,0
|
|
20240719,173800,586183970,5660,5660,5660,5660,0
|
|
20240719,173700,586183970,5660,5660,5660,5660,0
|
|
20240719,173600,586183970,5660,5660,5660,5660,0
|
|
20240719,173500,586183970,5660,5660,5660,5660,0
|
|
20240719,173400,586183970,5660,5660,5660,5660,0
|
|
20240719,173300,586183970,5660,5660,5660,5660,0
|
|
20240719,173200,586183970,5660,5660,5660,5660,0
|
|
20240719,173100,586183970,5660,5660,5660,5660,0
|
|
20240719,173000,586183970,5660,5660,5660,5660,0
|
|
20240719,172900,586183970,5660,5660,5660,5660,0
|
|
20240719,172800,586183970,5660,5660,5660,5660,0
|
|
20240719,172700,586183970,5660,5660,5660,5660,0
|
|
20240719,172600,586183970,5660,5660,5660,5660,0
|
|
20240719,172500,586183970,5660,5660,5660,5660,0
|
|
20240719,172400,586183970,5660,5660,5660,5660,0
|
|
20240719,172300,586183970,5660,5660,5660,5660,0
|
|
20240719,172200,586183970,5660,5660,5660,5660,0
|
|
20240719,172100,586183970,5660,5660,5660,5660,0
|
|
20240719,172000,586183970,5660,5660,5660,5660,0
|
|
20240719,171900,586183970,5660,5660,5660,5660,2432
|
|
20240719,171800,586183970,5660,5660,5660,5660,0
|
|
20240719,171700,586183970,5660,5660,5660,5660,0
|
|
20240719,171600,586183970,5660,5660,5660,5660,0
|
|
20240719,171500,586183970,5660,5660,5660,5660,0
|
|
20240719,171400,586183970,5660,5660,5660,5660,0
|
|
20240719,171300,586183970,5660,5660,5660,5660,0
|
|
20240719,171200,586183970,5660,5660,5660,5660,0
|
|
20240719,171100,586183970,5660,5660,5660,5660,0
|
|
20240719,171000,586183970,5660,5660,5660,5660,0
|
|
20240719,170900,586183970,5660,5660,5660,5660,0
|
|
20240719,170800,586183970,5660,5660,5660,5660,0
|
|
20240719,170700,586183970,5660,5660,5660,5660,0
|
|
20240719,170600,586183970,5660,5660,5660,5660,0
|
|
20240719,170500,586183970,5660,5660,5660,5660,0
|
|
20240719,170400,586183970,5660,5660,5660,5660,0
|
|
20240719,170300,586183970,5660,5660,5660,5660,0
|
|
20240719,170200,586183970,5660,5660,5660,5660,0
|
|
20240719,170100,586183970,5660,5660,5660,5660,0
|
|
20240719,170000,586183970,5660,5660,5660,5660,0
|
|
20240719,165900,586183970,5660,5660,5660,5660,0
|
|
20240719,165800,586183970,5660,5660,5660,5660,0
|
|
20240719,165700,586183970,5660,5660,5660,5660,0
|
|
20240719,165600,586183970,5660,5660,5660,5660,0
|
|
20240719,165500,586183970,5660,5660,5660,5660,0
|
|
20240719,165400,586183970,5660,5660,5660,5660,0
|
|
20240719,165300,586183970,5660,5660,5660,5660,0
|
|
20240719,165200,586183970,5660,5660,5660,5660,0
|
|
20240719,165100,586183970,5660,5660,5660,5660,0
|
|
20240719,165000,586183970,5660,5660,5660,5660,0
|
|
20240719,164900,586183970,5660,5660,5660,5660,2432
|
|
20240719,164800,586183970,5660,5660,5660,5660,0
|
|
20240719,164700,586183970,5660,5660,5660,5660,0
|
|
20240719,164600,586183970,5660,5660,5660,5660,0
|
|
20240719,164500,586183970,5660,5660,5660,5660,0
|
|
20240719,164400,586183970,5660,5660,5660,5660,0
|
|
20240719,164300,586183970,5660,5660,5660,5660,0
|
|
20240719,164200,586183970,5660,5660,5660,5660,0
|
|
20240719,164100,586183970,5660,5660,5660,5660,0
|
|
20240719,164000,586183970,5660,5660,5660,5660,0
|
|
20240719,163900,586183970,5660,5660,5660,5660,0
|
|
20240719,163800,586183970,5660,5660,5660,5660,0
|
|
20240719,163700,586183970,5660,5660,5660,5660,0
|
|
20240719,163600,586183970,5660,5660,5660,5660,0
|
|
20240719,163500,586183970,5660,5660,5660,5660,0
|
|
20240719,163400,586183970,5660,5660,5660,5660,0
|
|
20240719,163300,586183970,5660,5660,5660,5660,0
|
|
20240719,163200,586183970,5660,5660,5660,5660,0
|
|
20240719,163100,586183970,5660,5660,5660,5660,0
|
|
20240719,163000,586183970,5660,5660,5660,5660,0
|
|
20240719,162900,586183970,5660,5660,5660,5660,0
|
|
20240719,162800,586183970,5660,5660,5660,5660,0
|
|
20240719,162700,586183970,5660,5660,5660,5660,0
|
|
20240719,162600,586183970,5660,5660,5660,5660,0
|
|
20240719,162500,586183970,5660,5660,5660,5660,0
|
|
20240719,162400,586183970,5660,5660,5660,5660,0
|
|
20240719,162300,586183970,5660,5660,5660,5660,0
|
|
20240719,162200,586183970,5660,5660,5660,5660,0
|
|
20240719,162100,586183970,5660,5660,5660,5660,0
|
|
20240719,162000,586183970,5660,5660,5660,5660,0
|
|
20240719,161900,586183970,5660,5660,5660,5660,2432
|
|
20240719,161800,586183970,5660,5660,5660,5660,0
|
|
20240719,161700,586183970,5660,5660,5660,5660,0
|
|
20240719,161600,586183970,5660,5660,5660,5660,0
|
|
20240719,161500,586183970,5660,5660,5660,5660,0
|
|
20240719,161400,586183970,5660,5660,5660,5660,0
|
|
20240719,161300,586183970,5660,5660,5660,5660,0
|
|
20240719,161200,586183970,5660,5660,5660,5660,0
|
|
20240719,161100,586183970,5660,5660,5660,5660,0
|
|
20240719,161000,586183970,5660,5660,5660,5660,0
|
|
20240719,160900,586183970,5660,5660,5660,5660,0
|
|
20240719,160800,586183970,5660,5660,5660,5660,0
|
|
20240719,160700,586183970,5660,5660,5660,5660,0
|
|
20240719,160600,586183970,5660,5660,5660,5660,0
|
|
20240719,160500,586183970,5660,5660,5660,5660,0
|
|
20240719,160400,586183970,5660,5660,5660,5660,0
|
|
20240719,160300,586183970,5660,5660,5660,5660,0
|
|
20240719,160200,586183970,5660,5660,5660,5660,0
|
|
20240719,160100,586183970,5660,5660,5660,5660,0
|
|
20240719,160000,586183970,5660,5660,5660,5660,0
|
|
20240719,155900,586183970,5660,5660,5660,5660,0
|
|
20240719,155800,586183970,5660,5660,5660,5660,0
|
|
20240719,155700,586183970,5660,5660,5660,5660,0
|
|
20240719,155600,586183970,5660,5660,5660,5660,0
|
|
20240719,155500,586183970,5660,5660,5660,5660,0
|
|
20240719,155400,586183970,5660,5660,5660,5660,0
|
|
20240719,155300,586183970,5660,5660,5660,5660,0
|
|
20240719,155200,586183970,5660,5660,5660,5660,0
|
|
20240719,155100,586183970,5660,5660,5660,5660,0
|
|
20240719,155000,586183970,5660,5660,5660,5660,0
|
|
20240719,154900,586183970,5660,5660,5660,5660,2432
|
|
20240719,154800,586183970,5660,5660,5660,5660,0
|
|
20240719,154700,586183970,5660,5660,5660,5660,0
|
|
20240719,154600,586183970,5660,5660,5660,5660,0
|
|
20240719,154500,586183970,5660,5660,5660,5660,0
|
|
20240719,154400,586183970,5660,5660,5660,5660,0
|
|
20240719,154300,586183970,5660,5660,5660,5660,0
|
|
20240719,154200,586183970,5660,5660,5660,5660,0
|
|
20240719,154100,586183970,5660,5660,5660,5660,0
|
|
20240719,154000,586183970,5660,5660,5660,5660,0
|
|
20240719,153900,586183970,5660,5660,5660,5660,0
|
|
20240719,153800,586183970,5660,5660,5660,5660,0
|
|
20240719,153700,586183970,5660,5660,5660,5660,0
|
|
20240719,153600,586183970,5660,5660,5660,5660,0
|
|
20240719,153500,586183970,5660,5660,5660,5660,0
|
|
20240719,153400,586183970,5660,5660,5660,5660,0
|
|
20240719,153300,586183970,5660,5660,5660,5660,0
|
|
20240719,153200,586183970,5660,5660,5660,5660,0
|
|
20240719,153100,586183970,5660,5660,5660,5660,0
|
|
20240719,153000,586183970,5660,5660,5660,5660,2432
|
|
20240719,152900,572418850,5640,5640,5640,5640,0
|
|
20240719,152800,572418850,5640,5640,5640,5640,0
|
|
20240719,152700,572418850,5640,5640,5640,5640,0
|
|
20240719,152600,572418850,5640,5640,5640,5640,0
|
|
20240719,152500,572418850,5640,5640,5640,5640,0
|
|
20240719,152400,572418850,5640,5640,5640,5640,0
|
|
20240719,152300,572418850,5640,5640,5640,5640,0
|
|
20240719,152200,572418850,5640,5640,5640,5640,0
|
|
20240719,152100,572418850,5640,5640,5640,5640,0
|
|
20240719,152000,572418850,5640,5640,5640,5640,0
|
|
20240719,151900,572418850,5640,5640,5640,5640,115
|
|
20240719,151800,571770250,5640,5640,5640,5640,8
|
|
20240719,151700,571725130,5650,5650,5650,5650,1
|
|
20240719,151600,571719480,5660,5630,5660,5630,326
|
|
20240719,151500,569877590,5640,5650,5650,5640,18
|
|
20240719,151400,569775910,5640,5650,5650,5640,1241
|
|
20240719,151300,562765560,5650,5650,5650,5650,0
|
|
20240719,151200,562765560,5650,5650,5650,5650,1246
|
|
20240719,151100,555725660,5650,5640,5650,5640,979
|
|
20240719,151000,550198920,5630,5630,5630,5630,0
|
|
20240719,150900,550198920,5630,5630,5630,5630,0
|
|
20240719,150800,550198920,5630,5630,5630,5630,17
|
|
20240719,150700,550103210,5630,5630,5630,5630,0
|
|
20240719,150600,550103210,5630,5640,5640,5630,8
|
|
20240719,150500,550058130,5630,5630,5630,5630,0
|
|
20240719,150400,550058130,5630,5630,5630,5630,0
|
|
20240719,150300,550058130,5630,5630,5630,5630,20
|
|
20240719,150200,549945530,5640,5640,5640,5640,95
|
|
20240719,150100,549409730,5640,5640,5640,5640,0
|
|
20240719,150000,549409730,5640,5640,5640,5640,4
|
|
20240719,145900,549387170,5640,5630,5640,5630,11
|
|
20240719,145800,549325180,5630,5630,5630,5630,0
|
|
20240719,145700,549325180,5630,5630,5630,5630,38
|
|
20240719,145600,549111240,5630,5630,5630,5630,39
|
|
20240719,145500,548891670,5650,5650,5650,5650,4
|
|
20240719,145400,548869070,5630,5630,5630,5630,11
|
|
20240719,145300,548807140,5630,5630,5630,5630,4
|
|
20240719,145200,548784620,5630,5630,5630,5630,12
|
|
20240719,145100,548717060,5630,5630,5630,5630,12
|
|
20240719,145000,548649500,5650,5650,5650,5650,0
|
|
20240719,144900,548649500,5650,5650,5650,5630,1075
|
|
20240719,144800,542577250,5630,5630,5630,5630,38
|
|
20240719,144700,542363310,5630,5630,5630,5630,0
|
|
20240719,144600,542363310,5630,5630,5630,5630,0
|
|
20240719,144500,542363310,5630,5630,5630,5630,0
|
|
20240719,144400,542363310,5630,5630,5630,5630,11
|
|
20240719,144300,542301380,5630,5630,5630,5630,0
|
|
20240719,144200,542301380,5630,5630,5630,5630,400
|
|
20240719,144100,540049380,5650,5650,5650,5650,1
|
|
20240719,144000,540043730,5630,5630,5630,5630,8
|
|
20240719,143900,539998690,5630,5630,5630,5630,0
|
|
20240719,143800,539998690,5630,5630,5630,5630,0
|
|
20240719,143700,539998690,5630,5630,5630,5630,2
|
|
20240719,143600,539987430,5630,5630,5630,5630,0
|
|
20240719,143500,539987430,5630,5630,5630,5630,0
|
|
20240719,143400,539987430,5630,5650,5650,5630,860
|
|
20240719,143300,535129630,5630,5630,5630,5630,202
|
|
20240719,143200,533992370,5630,5650,5650,5630,281
|
|
20240719,143100,532404900,5630,5630,5630,5630,0
|
|
20240719,143000,532404900,5630,5630,5630,5630,0
|
|
20240719,142900,532404900,5630,5630,5630,5630,0
|
|
20240719,142800,532404900,5630,5630,5630,5630,0
|
|
20240719,142700,532404900,5630,5630,5630,5630,381
|
|
20240719,142600,530259870,5640,5640,5640,5640,0
|
|
20240719,142500,530259870,5640,5640,5640,5640,0
|
|
20240719,142400,530259870,5640,5640,5640,5640,1221
|
|
20240719,142300,523373430,5650,5650,5650,5650,105
|
|
20240719,142200,522780180,5650,5650,5650,5650,0
|
|
20240719,142100,522780180,5650,5650,5650,5650,0
|
|
20240719,142000,522780180,5650,5650,5650,5650,0
|
|
20240719,141900,522780180,5650,5650,5650,5650,0
|
|
20240719,141800,522780180,5650,5650,5650,5650,1
|
|
20240719,141700,522774530,5650,5650,5650,5650,321
|
|
20240719,141600,520960880,5640,5640,5640,5640,0
|
|
20240719,141500,520960880,5640,5640,5640,5640,0
|
|
20240719,141400,520960880,5640,5640,5640,5640,0
|
|
20240719,141300,520960880,5640,5640,5640,5640,124
|
|
20240719,141200,520261520,5640,5640,5640,5640,0
|
|
20240719,141100,520261520,5640,5640,5640,5640,0
|
|
20240719,141000,520261520,5640,5640,5640,5640,0
|
|
20240719,140900,520261520,5640,5640,5640,5640,401
|
|
20240719,140800,517999880,5640,5640,5640,5640,0
|
|
20240719,140700,517999880,5640,5640,5640,5640,0
|
|
20240719,140600,517999880,5640,5640,5640,5640,0
|
|
20240719,140500,517999880,5640,5640,5640,5640,0
|
|
20240719,140400,517999880,5640,5640,5640,5640,0
|
|
20240719,140300,517999880,5640,5640,5640,5640,0
|
|
20240719,140200,517999880,5640,5640,5640,5640,10
|
|
20240719,140100,517943480,5630,5630,5630,5630,0
|
|
20240719,140000,517943480,5630,5630,5630,5630,0
|
|
20240719,135900,517943480,5630,5630,5630,5630,24
|
|
20240719,135800,517808360,5640,5640,5640,5640,20
|
|
20240719,135700,517695560,5640,5640,5640,5640,295
|
|
20240719,135600,516031760,5640,5640,5640,5640,0
|
|
20240719,135500,516031760,5640,5640,5640,5640,0
|
|
20240719,135400,516031760,5640,5640,5640,5640,296
|
|
20240719,135300,514362320,5630,5630,5630,5630,0
|
|
20240719,135200,514362320,5630,5630,5630,5630,0
|
|
20240719,135100,514362320,5630,5630,5630,5630,0
|
|
20240719,135000,514362320,5630,5630,5630,5630,0
|
|
20240719,134900,514362320,5630,5630,5630,5630,0
|
|
20240719,134800,514362320,5630,5630,5630,5630,0
|
|
20240719,134700,514362320,5630,5630,5630,5630,0
|
|
20240719,134600,514362320,5630,5630,5630,5630,293
|
|
20240719,134500,512712730,5620,5620,5620,5620,0
|
|
20240719,134400,512712730,5620,5620,5620,5620,0
|
|
20240719,134300,512712730,5620,5620,5620,5620,0
|
|
20240719,134200,512712730,5620,5620,5620,5620,0
|
|
20240719,134100,512712730,5620,5620,5620,5620,0
|
|
20240719,134000,512712730,5620,5620,5620,5620,0
|
|
20240719,133900,512712730,5620,5620,5620,5620,0
|
|
20240719,133800,512712730,5620,5620,5620,5620,0
|
|
20240719,133700,512712730,5620,5620,5620,5620,0
|
|
20240719,133600,512712730,5620,5620,5620,5620,550
|
|
20240719,133500,509621730,5620,5620,5620,5620,0
|
|
20240719,133400,509621730,5620,5620,5620,5620,0
|
|
20240719,133300,509621730,5620,5620,5620,5620,2
|
|
20240719,133200,509610490,5600,5600,5600,5600,0
|
|
20240719,133100,509610490,5600,5600,5600,5600,1
|
|
20240719,133000,509604890,5600,5600,5600,5600,529
|
|
20240719,132900,506642490,5600,5600,5600,5600,18
|
|
20240719,132800,506541690,5600,5600,5600,5600,0
|
|
20240719,132700,506541690,5600,5600,5600,5600,0
|
|
20240719,132600,506541690,5600,5600,5600,5600,0
|
|
20240719,132500,506541690,5600,5600,5600,5600,0
|
|
20240719,132400,506541690,5600,5600,5600,5600,29
|
|
20240719,132300,506379290,5600,5600,5600,5600,2
|
|
20240719,132200,506368090,5600,5600,5600,5600,0
|
|
20240719,132100,506368090,5600,5610,5610,5600,784
|
|
20240719,132000,501970680,5600,5600,5600,5600,130
|
|
20240719,131900,501242680,5600,5600,5600,5600,0
|
|
20240719,131800,501242680,5600,5600,5600,5600,10
|
|
20240719,131700,501186680,5610,5610,5610,5610,0
|
|
20240719,131600,501186680,5610,5610,5610,5610,0
|
|
20240719,131500,501186680,5610,5610,5610,5610,0
|
|
20240719,131400,501186680,5610,5610,5610,5610,20
|
|
20240719,131300,501074480,5610,5610,5610,5610,0
|
|
20240719,131200,501074480,5610,5610,5610,5610,0
|
|
20240719,131100,501074480,5610,5610,5610,5610,0
|
|
20240719,131000,501074480,5610,5610,5610,5610,4
|
|
20240719,130900,501052040,5610,5610,5610,5610,1
|
|
20240719,130800,501046430,5610,5610,5610,5610,0
|
|
20240719,130700,501046430,5610,5610,5610,5610,0
|
|
20240719,130600,501046430,5610,5610,5610,5610,0
|
|
20240719,130500,501046430,5610,5610,5610,5610,925
|
|
20240719,130400,495857180,5620,5620,5620,5620,0
|
|
20240719,130300,495857180,5620,5620,5620,5620,0
|
|
20240719,130200,495857180,5620,5620,5620,5620,0
|
|
20240719,130100,495857180,5620,5620,5620,5620,0
|
|
20240719,130000,495857180,5620,5620,5620,5620,0
|
|
20240719,125900,495857180,5620,5620,5620,5620,0
|
|
20240719,125800,495857180,5620,5620,5620,5620,1
|
|
20240719,125700,495851560,5620,5620,5620,5620,0
|
|
20240719,125600,495851560,5620,5620,5620,5620,1
|
|
20240719,125500,495845940,5610,5610,5610,5610,284
|
|
20240719,125400,494252700,5600,5600,5600,5600,0
|
|
20240719,125300,494252700,5600,5600,5600,5600,371
|
|
20240719,125200,492175100,5600,5600,5600,5600,0
|
|
20240719,125100,492175100,5600,5600,5600,5600,0
|
|
20240719,125000,492175100,5600,5600,5600,5600,0
|
|
20240719,124900,492175100,5600,5600,5600,5600,0
|
|
20240719,124800,492175100,5600,5600,5600,5600,0
|
|
20240719,124700,492175100,5600,5600,5600,5600,0
|
|
20240719,124600,492175100,5600,5600,5600,5600,0
|
|
20240719,124500,492175100,5600,5600,5600,5600,35
|
|
20240719,124400,491979100,5600,5600,5600,5600,0
|
|
20240719,124300,491979100,5600,5600,5600,5600,200
|
|
20240719,124200,490859100,5600,5600,5600,5600,360
|
|
20240719,124100,488843100,5600,5600,5600,5600,0
|
|
20240719,124000,488843100,5600,5600,5600,5600,0
|
|
20240719,123900,488843100,5600,5600,5600,5600,107
|
|
20240719,123800,488243900,5610,5610,5610,5610,0
|
|
20240719,123700,488243900,5610,5610,5610,5610,0
|
|
20240719,123600,488243900,5610,5610,5610,5610,10
|
|
20240719,123500,488187800,5590,5590,5590,5590,0
|
|
20240719,123400,488187800,5590,5600,5600,5590,383
|
|
20240719,123300,486043390,5590,5590,5590,5590,6
|
|
20240719,123200,486009850,5590,5590,5590,5590,0
|
|
20240719,123100,486009850,5590,5590,5590,5590,0
|
|
20240719,123000,486009850,5590,5590,5590,5590,0
|
|
20240719,122900,486009850,5590,5590,5590,5590,6
|
|
20240719,122800,485976310,5590,5590,5590,5590,6
|
|
20240719,122700,485942770,5590,5590,5590,5590,0
|
|
20240719,122600,485942770,5590,5590,5590,5590,6
|
|
20240719,122500,485909230,5590,5590,5590,5590,0
|
|
20240719,122400,485909230,5590,5590,5590,5590,0
|
|
20240719,122300,485909230,5590,5590,5590,5590,6
|
|
20240719,122200,485875690,5590,5590,5590,5590,0
|
|
20240719,122100,485875690,5590,5590,5590,5590,8
|
|
20240719,122000,485830970,5590,5590,5590,5590,0
|
|
20240719,121900,485830970,5590,5590,5590,5590,0
|
|
20240719,121800,485830970,5590,5590,5590,5590,0
|
|
20240719,121700,485830970,5590,5590,5590,5590,0
|
|
20240719,121600,485830970,5590,5590,5590,5590,0
|
|
20240719,121500,485830970,5590,5590,5590,5590,143
|
|
20240719,121400,485031600,5600,5600,5600,5600,0
|
|
20240719,121300,485031600,5600,5600,5600,5600,1
|
|
20240719,121200,485026000,5590,5590,5590,5590,0
|
|
20240719,121100,485026000,5590,5590,5590,5590,27
|
|
20240719,121000,484875070,5590,5590,5590,5590,3
|
|
20240719,120900,484858300,5600,5600,5600,5600,0
|
|
20240719,120800,484858300,5600,5600,5600,5600,0
|
|
20240719,120700,484858300,5600,5600,5600,5600,0
|
|
20240719,120600,484858300,5600,5590,5600,5590,312
|
|
20240719,120500,483114190,5580,5580,5580,5580,0
|
|
20240719,120400,483114190,5580,5580,5580,5580,0
|
|
20240719,120300,483114190,5580,5580,5580,5580,0
|
|
20240719,120200,483114190,5580,5580,5580,5580,0
|
|
20240719,120100,483114190,5580,5580,5580,5580,0
|
|
20240719,120000,483114190,5580,5580,5580,5580,0
|
|
20240719,115900,483114190,5580,5580,5580,5580,201
|
|
20240719,115800,481992610,5580,5580,5580,5580,0
|
|
20240719,115700,481992610,5580,5580,5580,5580,1010
|
|
20240719,115600,476356810,5560,5560,5560,5560,0
|
|
20240719,115500,476356810,5560,5560,5560,5560,0
|
|
20240719,115400,476356810,5560,5560,5560,5560,700
|
|
20240719,115300,472464810,5590,5590,5590,5590,0
|
|
20240719,115200,472464810,5590,5580,5590,5560,1067
|
|
20240719,115100,466518070,5560,5560,5560,5560,1969
|
|
20240719,115000,455570430,5560,5560,5560,5560,1049
|
|
20240719,114900,449737990,5560,5560,5560,5560,0
|
|
20240719,114800,449737990,5560,5560,5560,5560,0
|
|
20240719,114700,449737990,5560,5560,5560,5560,1
|
|
20240719,114600,449732430,5560,5560,5560,5560,0
|
|
20240719,114500,449732430,5560,5560,5560,5560,0
|
|
20240719,114400,449732430,5560,5570,5570,5560,41
|
|
20240719,114300,449504410,5560,5560,5560,5560,0
|
|
20240719,114200,449504410,5560,5550,5570,5550,1390
|
|
20240719,114100,441767790,5560,5550,5560,5550,50
|
|
20240719,114000,441490120,5560,5570,5570,5560,1222
|
|
20240719,113900,434693050,5560,5560,5570,5560,1653
|
|
20240719,113800,425499570,5570,5570,5570,5570,489
|
|
20240719,113700,422775840,5570,5570,5570,5570,0
|
|
20240719,113600,422775840,5570,5570,5570,5570,23
|
|
20240719,113500,422647730,5570,5580,5580,5570,1356
|
|
20240719,113400,415091650,5600,5600,5600,5600,0
|
|
20240719,113300,415091650,5600,5600,5600,5600,0
|
|
20240719,113200,415091650,5600,5600,5600,5600,0
|
|
20240719,113100,415091650,5600,5600,5600,5600,0
|
|
20240719,113000,415091650,5600,5600,5600,5600,0
|
|
20240719,112900,415091650,5600,5590,5600,5590,97
|
|
20240719,112800,414549360,5590,5590,5590,5590,0
|
|
20240719,112700,414549360,5590,5570,5590,5570,112
|
|
20240719,112600,413923420,5580,5580,5580,5580,0
|
|
20240719,112500,413923420,5580,5580,5580,5580,0
|
|
20240719,112400,413923420,5580,5580,5580,5580,1
|
|
20240719,112300,413917840,5580,5580,5580,5580,0
|
|
20240719,112200,413917840,5580,5580,5580,5580,0
|
|
20240719,112100,413917840,5580,5580,5580,5580,1
|
|
20240719,112000,413912260,5580,5580,5580,5580,596
|
|
20240719,111900,410586580,5570,5570,5570,5570,0
|
|
20240719,111800,410586580,5570,5570,5570,5570,0
|
|
20240719,111700,410586580,5570,5570,5570,5570,0
|
|
20240719,111600,410586580,5570,5570,5570,5570,0
|
|
20240719,111500,410586580,5570,5570,5570,5570,0
|
|
20240719,111400,410586580,5570,5570,5570,5570,10
|
|
20240719,111300,410530880,5570,5570,5570,5570,0
|
|
20240719,111200,410530880,5570,5570,5570,5570,6
|
|
20240719,111100,410497460,5570,5570,5570,5570,1172
|
|
20240719,111000,403969420,5570,5570,5570,5570,11
|
|
20240719,110900,403908150,5570,5570,5570,5570,0
|
|
20240719,110800,403908150,5570,5570,5570,5570,120
|
|
20240719,110700,403239750,5570,5570,5570,5570,2
|
|
20240719,110600,403228610,5570,5570,5570,5570,39
|
|
20240719,110500,403011380,5570,5570,5570,5570,0
|
|
20240719,110400,403011380,5570,5570,5570,5570,38
|
|
20240719,110300,402799720,5570,5570,5570,5570,10
|
|
20240719,110200,402744020,5570,5570,5570,5570,366
|
|
20240719,110100,400705400,5570,5570,5570,5570,0
|
|
20240719,110000,400705400,5570,5570,5570,5570,10
|
|
20240719,105900,400649700,5570,5570,5570,5570,0
|
|
20240719,105800,400649700,5570,5570,5570,5570,3
|
|
20240719,105700,400632990,5570,5570,5570,5570,0
|
|
20240719,105600,400632990,5570,5570,5570,5570,0
|
|
20240719,105500,400632990,5570,5570,5570,5570,10
|
|
20240719,105400,400577290,5580,5580,5580,5580,0
|
|
20240719,105300,400577290,5580,5580,5580,5580,2
|
|
20240719,105200,400566130,5570,5570,5570,5570,857
|
|
20240719,105100,395792640,5570,5560,5570,5560,110
|
|
20240719,105000,395180040,5560,5560,5560,5560,0
|
|
20240719,104900,395180040,5560,5560,5560,5560,0
|
|
20240719,104800,395180040,5560,5560,5560,5560,0
|
|
20240719,104700,395180040,5560,5560,5560,5560,10
|
|
20240719,104600,395124440,5570,5570,5570,5570,1
|
|
20240719,104500,395118870,5570,5570,5570,5570,15
|
|
20240719,104400,395035320,5560,5570,5570,5560,63
|
|
20240719,104300,394684700,5570,5570,5570,5570,3097
|
|
20240719,104200,377434410,5570,5570,5570,5570,340
|
|
20240719,104100,375540610,5570,5570,5570,5570,0
|
|
20240719,104000,375540610,5570,5570,5580,5570,50
|
|
20240719,103900,375262010,5580,5580,5580,5580,230
|
|
20240719,103800,373978610,5570,5570,5570,5570,0
|
|
20240719,103700,373978610,5570,5570,5570,5570,0
|
|
20240719,103600,373978610,5570,5570,5570,5570,10
|
|
20240719,103500,373922910,5580,5580,5580,5580,0
|
|
20240719,103400,373922910,5580,5580,5580,5580,332
|
|
20240719,103300,372070350,5580,5580,5580,5580,253
|
|
20240719,103200,370658610,5580,5580,5580,5580,10
|
|
20240719,103100,370602810,5580,5580,5580,5580,5
|
|
20240719,103000,370574910,5580,5580,5580,5580,10
|
|
20240719,102900,370519110,5580,5580,5580,5580,194
|
|
20240719,102800,369436590,5580,5580,5580,5580,0
|
|
20240719,102700,369436590,5580,5580,5580,5580,79
|
|
20240719,102600,368995770,5580,5580,5580,5580,199
|
|
20240719,102500,367885350,5580,5580,5580,5580,30
|
|
20240719,102400,367717950,5580,5580,5590,5580,799
|
|
20240719,102300,363256890,5580,5580,5580,5580,1402
|
|
20240719,102200,355433730,5580,5590,5590,5580,2551
|
|
20240719,102100,341175240,5590,5600,5600,5590,456
|
|
20240719,102000,338623690,5610,5600,5610,5600,13
|
|
20240719,101900,338550860,5610,5610,5610,5610,200
|
|
20240719,101800,337428860,5590,5610,5610,5590,15455
|
|
20240719,101700,250790150,5610,5610,5610,5610,0
|
|
20240719,101600,250790150,5610,5610,5610,5610,25
|
|
20240719,101500,250649900,5610,5610,5610,5610,20
|
|
20240719,101400,250537700,5610,5610,5610,5610,0
|
|
20240719,101300,250537700,5610,5610,5610,5610,0
|
|
20240719,101200,250537700,5610,5610,5610,5610,0
|
|
20240719,101100,250537700,5610,5620,5620,5610,3358
|
|
20240719,101000,231679230,5620,5620,5620,5620,0
|
|
20240719,100900,231679230,5620,5620,5620,5620,1
|
|
20240719,100800,231673610,5620,5620,5620,5620,3
|
|
20240719,100700,231656750,5620,5630,5630,5620,404
|
|
20240719,100600,229386260,5620,5620,5620,5620,2
|
|
20240719,100500,229375020,5620,5620,5620,5620,5
|
|
20240719,100400,229346920,5620,5620,5630,5620,6
|
|
20240719,100300,229313190,5620,5620,5630,5620,1214
|
|
20240719,100200,222480420,5620,5620,5630,5620,16
|
|
20240719,100100,222390390,5620,5620,5620,5620,6
|
|
20240719,100000,222356670,5620,5620,5620,5620,6
|
|
20240719,095900,222322950,5620,5620,5630,5620,206
|
|
20240719,095800,221165220,5620,5620,5620,5620,13
|
|
20240719,095700,221092160,5630,5630,5630,5630,201
|
|
20240719,095600,219960530,5630,5630,5630,5630,49
|
|
20240719,095500,219684660,5630,5630,5630,5630,19
|
|
20240719,095400,219577690,5630,5630,5630,5630,0
|
|
20240719,095300,219577690,5630,5630,5630,5630,1298
|
|
20240719,095200,212269950,5630,5630,5630,5630,10
|
|
20240719,095100,212213650,5640,5640,5640,5640,969
|
|
20240719,095000,206748490,5650,5650,5650,5650,3
|
|
20240719,094900,206731540,5650,5650,5650,5650,0
|
|
20240719,094800,206731540,5650,5650,5650,5650,107
|
|
20240719,094700,206126990,5650,5650,5650,5650,103
|
|
20240719,094600,205545040,5660,5660,5660,5660,20
|
|
20240719,094500,205431840,5660,5660,5660,5660,120
|
|
20240719,094400,204752640,5660,5650,5660,5650,2555
|
|
20240719,094300,190316870,5640,5640,5640,5640,0
|
|
20240719,094200,190316870,5640,5640,5640,5640,10
|
|
20240719,094100,190260470,5650,5650,5650,5650,2
|
|
20240719,094000,190249170,5630,5630,5630,5630,10
|
|
20240719,093900,190192870,5650,5630,5650,5630,202
|
|
20240719,093800,189055570,5650,5650,5650,5650,3
|
|
20240719,093700,189038620,5650,5650,5650,5630,142
|
|
20240719,093600,188238810,5630,5630,5650,5620,23094
|
|
20240719,093500,57984040,5630,5630,5630,5630,0
|
|
20240719,093400,57984040,5630,5630,5630,5630,0
|
|
20240719,093300,57984040,5630,5620,5630,5620,11
|
|
20240719,093200,57922210,5630,5620,5630,5620,148
|
|
20240719,093100,57090430,5620,5620,5620,5620,779
|
|
20240719,093000,52712450,5640,5630,5640,5620,295
|
|
20240719,092900,51054460,5640,5640,5640,5640,0
|
|
20240719,092800,51054460,5640,5630,5640,5630,16
|
|
20240719,092700,50964360,5640,5630,5640,5620,12
|
|
20240719,092600,50896810,5640,5640,5640,5640,56
|
|
20240719,092500,50580970,5640,5630,5640,5630,107
|
|
20240719,092400,49978320,5630,5630,5640,5630,56
|
|
20240719,092300,49662990,5630,5630,5630,5620,26
|
|
20240719,092200,49516660,5620,5630,5630,5620,12
|
|
20240719,092100,49449190,5620,5620,5630,5620,116
|
|
20240719,092000,48796820,5630,5630,5630,5620,66
|
|
20240719,091900,48425840,5640,5650,5650,5620,524
|
|
20240719,091800,45478580,5640,5640,5640,5640,100
|
|
20240719,091700,44914580,5640,5640,5650,5640,226
|
|
20240719,091600,43639900,5640,5650,5650,5620,326
|
|
20240719,091500,41802860,5630,5630,5660,5630,281
|
|
20240719,091400,40218700,5650,5640,5660,5630,30
|
|
20240719,091300,40049610,5630,5620,5660,5620,477
|
|
20240719,091200,37360640,5610,5620,5620,5610,176
|
|
20240719,091100,36372900,5630,5600,5630,5600,76
|
|
20240719,091000,35945950,5620,5620,5620,5620,0
|
|
20240719,090900,35945950,5620,5600,5620,5600,105
|
|
20240719,090800,35355950,5610,5610,5610,5610,1004
|
|
20240719,090700,29723510,5600,5600,5600,5600,0
|
|
20240719,090600,29723510,5600,5600,5600,5600,0
|
|
20240719,090500,29723510,5600,5600,5600,5600,180
|
|
20240719,090400,28715510,5600,5630,5630,5600,322
|
|
20240719,090300,26912030,5600,5670,5670,5590,3614
|
|
20240719,090200,6635700,5630,5630,5630,5630,90
|
|
20240719,090100,6129000,5700,5650,5700,5650,199
|
|
20240719,090000,4998660,5650,5610,5650,5610,891
|