740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,211700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,211600,2095510560,4435,4435,4435,4435,0
|
|
20240719,211500,2095510560,4435,4435,4435,4435,0
|
|
20240719,211400,2095510560,4435,4435,4435,4435,0
|
|
20240719,211300,2095510560,4435,4435,4435,4435,0
|
|
20240719,211200,2095510560,4435,4435,4435,4435,0
|
|
20240719,211100,2095510560,4435,4435,4435,4435,0
|
|
20240719,211000,2095510560,4435,4435,4435,4435,0
|
|
20240719,210900,2095510560,4435,4435,4435,4435,0
|
|
20240719,210800,2095510560,4435,4435,4435,4435,0
|
|
20240719,210700,2095510560,4435,4435,4435,4435,0
|
|
20240719,210600,2095510560,4435,4435,4435,4435,0
|
|
20240719,210500,2095510560,4435,4435,4435,4435,0
|
|
20240719,210400,2095510560,4435,4435,4435,4435,0
|
|
20240719,210300,2095510560,4435,4435,4435,4435,0
|
|
20240719,210200,2095510560,4435,4435,4435,4435,0
|
|
20240719,210100,2095510560,4435,4435,4435,4435,0
|
|
20240719,210000,2095510560,4435,4435,4435,4435,0
|
|
20240719,205900,2095510560,4435,4435,4435,4435,0
|
|
20240719,205800,2095510560,4435,4435,4435,4435,0
|
|
20240719,205700,2095510560,4435,4435,4435,4435,0
|
|
20240719,205600,2095510560,4435,4435,4435,4435,0
|
|
20240719,205500,2095510560,4435,4435,4435,4435,0
|
|
20240719,205400,2095510560,4435,4435,4435,4435,0
|
|
20240719,205300,2095510560,4435,4435,4435,4435,0
|
|
20240719,205200,2095510560,4435,4435,4435,4435,0
|
|
20240719,205100,2095510560,4435,4435,4435,4435,0
|
|
20240719,205000,2095510560,4435,4435,4435,4435,0
|
|
20240719,204900,2095510560,4435,4435,4435,4435,0
|
|
20240719,204800,2095510560,4435,4435,4435,4435,0
|
|
20240719,204700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,204600,2095510560,4435,4435,4435,4435,0
|
|
20240719,204500,2095510560,4435,4435,4435,4435,0
|
|
20240719,204400,2095510560,4435,4435,4435,4435,0
|
|
20240719,204300,2095510560,4435,4435,4435,4435,0
|
|
20240719,204200,2095510560,4435,4435,4435,4435,0
|
|
20240719,204100,2095510560,4435,4435,4435,4435,0
|
|
20240719,204000,2095510560,4435,4435,4435,4435,0
|
|
20240719,203900,2095510560,4435,4435,4435,4435,0
|
|
20240719,203800,2095510560,4435,4435,4435,4435,0
|
|
20240719,203700,2095510560,4435,4435,4435,4435,0
|
|
20240719,203600,2095510560,4435,4435,4435,4435,0
|
|
20240719,203500,2095510560,4435,4435,4435,4435,0
|
|
20240719,203400,2095510560,4435,4435,4435,4435,0
|
|
20240719,203300,2095510560,4435,4435,4435,4435,0
|
|
20240719,203200,2095510560,4435,4435,4435,4435,0
|
|
20240719,203100,2095510560,4435,4435,4435,4435,0
|
|
20240719,203000,2095510560,4435,4435,4435,4435,0
|
|
20240719,202900,2095510560,4435,4435,4435,4435,0
|
|
20240719,202800,2095510560,4435,4435,4435,4435,0
|
|
20240719,202700,2095510560,4435,4435,4435,4435,0
|
|
20240719,202600,2095510560,4435,4435,4435,4435,0
|
|
20240719,202500,2095510560,4435,4435,4435,4435,0
|
|
20240719,202400,2095510560,4435,4435,4435,4435,0
|
|
20240719,202300,2095510560,4435,4435,4435,4435,0
|
|
20240719,202200,2095510560,4435,4435,4435,4435,0
|
|
20240719,202100,2095510560,4435,4435,4435,4435,0
|
|
20240719,202000,2095510560,4435,4435,4435,4435,0
|
|
20240719,201900,2095510560,4435,4435,4435,4435,0
|
|
20240719,201800,2095510560,4435,4435,4435,4435,0
|
|
20240719,201700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,201600,2095510560,4435,4435,4435,4435,0
|
|
20240719,201500,2095510560,4435,4435,4435,4435,0
|
|
20240719,201400,2095510560,4435,4435,4435,4435,0
|
|
20240719,201300,2095510560,4435,4435,4435,4435,0
|
|
20240719,201200,2095510560,4435,4435,4435,4435,0
|
|
20240719,201100,2095510560,4435,4435,4435,4435,0
|
|
20240719,201000,2095510560,4435,4435,4435,4435,0
|
|
20240719,200900,2095510560,4435,4435,4435,4435,0
|
|
20240719,200800,2095510560,4435,4435,4435,4435,0
|
|
20240719,200700,2095510560,4435,4435,4435,4435,0
|
|
20240719,200600,2095510560,4435,4435,4435,4435,0
|
|
20240719,200500,2095510560,4435,4435,4435,4435,0
|
|
20240719,200400,2095510560,4435,4435,4435,4435,0
|
|
20240719,200300,2095510560,4435,4435,4435,4435,0
|
|
20240719,200200,2095510560,4435,4435,4435,4435,0
|
|
20240719,200100,2095510560,4435,4435,4435,4435,0
|
|
20240719,200000,2095510560,4435,4435,4435,4435,0
|
|
20240719,195900,2095510560,4435,4435,4435,4435,0
|
|
20240719,195800,2095510560,4435,4435,4435,4435,0
|
|
20240719,195700,2095510560,4435,4435,4435,4435,0
|
|
20240719,195600,2095510560,4435,4435,4435,4435,0
|
|
20240719,195500,2095510560,4435,4435,4435,4435,0
|
|
20240719,195400,2095510560,4435,4435,4435,4435,0
|
|
20240719,195300,2095510560,4435,4435,4435,4435,0
|
|
20240719,195200,2095510560,4435,4435,4435,4435,0
|
|
20240719,195100,2095510560,4435,4435,4435,4435,0
|
|
20240719,195000,2095510560,4435,4435,4435,4435,0
|
|
20240719,194900,2095510560,4435,4435,4435,4435,0
|
|
20240719,194800,2095510560,4435,4435,4435,4435,0
|
|
20240719,194700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,194600,2095510560,4435,4435,4435,4435,0
|
|
20240719,194500,2095510560,4435,4435,4435,4435,0
|
|
20240719,194400,2095510560,4435,4435,4435,4435,0
|
|
20240719,194300,2095510560,4435,4435,4435,4435,0
|
|
20240719,194200,2095510560,4435,4435,4435,4435,0
|
|
20240719,194100,2095510560,4435,4435,4435,4435,0
|
|
20240719,194000,2095510560,4435,4435,4435,4435,0
|
|
20240719,193900,2095510560,4435,4435,4435,4435,0
|
|
20240719,193800,2095510560,4435,4435,4435,4435,0
|
|
20240719,193700,2095510560,4435,4435,4435,4435,0
|
|
20240719,193600,2095510560,4435,4435,4435,4435,0
|
|
20240719,193500,2095510560,4435,4435,4435,4435,0
|
|
20240719,193400,2095510560,4435,4435,4435,4435,0
|
|
20240719,193300,2095510560,4435,4435,4435,4435,0
|
|
20240719,193200,2095510560,4435,4435,4435,4435,0
|
|
20240719,193100,2095510560,4435,4435,4435,4435,0
|
|
20240719,193000,2095510560,4435,4435,4435,4435,0
|
|
20240719,192900,2095510560,4435,4435,4435,4435,0
|
|
20240719,192800,2095510560,4435,4435,4435,4435,0
|
|
20240719,192700,2095510560,4435,4435,4435,4435,0
|
|
20240719,192600,2095510560,4435,4435,4435,4435,0
|
|
20240719,192500,2095510560,4435,4435,4435,4435,0
|
|
20240719,192400,2095510560,4435,4435,4435,4435,0
|
|
20240719,192300,2095510560,4435,4435,4435,4435,0
|
|
20240719,192200,2095510560,4435,4435,4435,4435,0
|
|
20240719,192100,2095510560,4435,4435,4435,4435,0
|
|
20240719,192000,2095510560,4435,4435,4435,4435,0
|
|
20240719,191900,2095510560,4435,4435,4435,4435,0
|
|
20240719,191800,2095510560,4435,4435,4435,4435,0
|
|
20240719,191700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,191600,2095510560,4435,4435,4435,4435,0
|
|
20240719,191500,2095510560,4435,4435,4435,4435,0
|
|
20240719,191400,2095510560,4435,4435,4435,4435,0
|
|
20240719,191300,2095510560,4435,4435,4435,4435,0
|
|
20240719,191200,2095510560,4435,4435,4435,4435,0
|
|
20240719,191100,2095510560,4435,4435,4435,4435,0
|
|
20240719,191000,2095510560,4435,4435,4435,4435,0
|
|
20240719,190900,2095510560,4435,4435,4435,4435,0
|
|
20240719,190800,2095510560,4435,4435,4435,4435,0
|
|
20240719,190700,2095510560,4435,4435,4435,4435,0
|
|
20240719,190600,2095510560,4435,4435,4435,4435,0
|
|
20240719,190500,2095510560,4435,4435,4435,4435,0
|
|
20240719,190400,2095510560,4435,4435,4435,4435,0
|
|
20240719,190300,2095510560,4435,4435,4435,4435,0
|
|
20240719,190200,2095510560,4435,4435,4435,4435,0
|
|
20240719,190100,2095510560,4435,4435,4435,4435,0
|
|
20240719,190000,2095510560,4435,4435,4435,4435,0
|
|
20240719,185900,2095510560,4435,4435,4435,4435,0
|
|
20240719,185800,2095510560,4435,4435,4435,4435,0
|
|
20240719,185700,2095510560,4435,4435,4435,4435,0
|
|
20240719,185600,2095510560,4435,4435,4435,4435,0
|
|
20240719,185500,2095510560,4435,4435,4435,4435,0
|
|
20240719,185400,2095510560,4435,4435,4435,4435,0
|
|
20240719,185300,2095510560,4435,4435,4435,4435,0
|
|
20240719,185200,2095510560,4435,4435,4435,4435,0
|
|
20240719,185100,2095510560,4435,4435,4435,4435,0
|
|
20240719,185000,2095510560,4435,4435,4435,4435,0
|
|
20240719,184900,2095510560,4435,4435,4435,4435,0
|
|
20240719,184800,2095510560,4435,4435,4435,4435,0
|
|
20240719,184700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,184600,2095510560,4435,4435,4435,4435,0
|
|
20240719,184500,2095510560,4435,4435,4435,4435,0
|
|
20240719,184400,2095510560,4435,4435,4435,4435,0
|
|
20240719,184300,2095510560,4435,4435,4435,4435,0
|
|
20240719,184200,2095510560,4435,4435,4435,4435,0
|
|
20240719,184100,2095510560,4435,4435,4435,4435,0
|
|
20240719,184000,2095510560,4435,4435,4435,4435,0
|
|
20240719,183900,2095510560,4435,4435,4435,4435,0
|
|
20240719,183800,2095510560,4435,4435,4435,4435,0
|
|
20240719,183700,2095510560,4435,4435,4435,4435,0
|
|
20240719,183600,2095510560,4435,4435,4435,4435,0
|
|
20240719,183500,2095510560,4435,4435,4435,4435,0
|
|
20240719,183400,2095510560,4435,4435,4435,4435,0
|
|
20240719,183300,2095510560,4435,4435,4435,4435,0
|
|
20240719,183200,2095510560,4435,4435,4435,4435,0
|
|
20240719,183100,2095510560,4435,4435,4435,4435,0
|
|
20240719,183000,2095510560,4435,4435,4435,4435,0
|
|
20240719,182900,2095510560,4435,4435,4435,4435,0
|
|
20240719,182800,2095510560,4435,4435,4435,4435,0
|
|
20240719,182700,2095510560,4435,4435,4435,4435,0
|
|
20240719,182600,2095510560,4435,4435,4435,4435,0
|
|
20240719,182500,2095510560,4435,4435,4435,4435,0
|
|
20240719,182400,2095510560,4435,4435,4435,4435,0
|
|
20240719,182300,2095510560,4435,4435,4435,4435,0
|
|
20240719,182200,2095510560,4435,4435,4435,4435,0
|
|
20240719,182100,2095510560,4435,4435,4435,4435,0
|
|
20240719,182000,2095510560,4435,4435,4435,4435,0
|
|
20240719,181900,2095510560,4435,4435,4435,4435,0
|
|
20240719,181800,2095510560,4435,4435,4435,4435,0
|
|
20240719,181700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,181600,2095510560,4435,4435,4435,4435,0
|
|
20240719,181500,2095510560,4435,4435,4435,4435,0
|
|
20240719,181400,2095510560,4435,4435,4435,4435,0
|
|
20240719,181300,2095510560,4435,4435,4435,4435,0
|
|
20240719,181200,2095510560,4435,4435,4435,4435,0
|
|
20240719,181100,2095510560,4435,4435,4435,4435,0
|
|
20240719,181000,2095510560,4435,4435,4435,4435,0
|
|
20240719,180900,2095510560,4435,4435,4435,4435,0
|
|
20240719,180800,2095510560,4435,4435,4435,4435,0
|
|
20240719,180700,2095510560,4435,4435,4435,4435,0
|
|
20240719,180600,2095510560,4435,4435,4435,4435,0
|
|
20240719,180500,2095510560,4435,4435,4435,4435,0
|
|
20240719,180400,2095510560,4435,4435,4435,4435,0
|
|
20240719,180300,2095510560,4435,4435,4435,4435,0
|
|
20240719,180200,2095510560,4435,4435,4435,4435,0
|
|
20240719,180100,2095510560,4435,4435,4435,4435,0
|
|
20240719,180000,2095510560,4435,4435,4435,4435,0
|
|
20240719,175900,2095510560,4435,4435,4435,4435,0
|
|
20240719,175800,2095510560,4435,4435,4435,4435,0
|
|
20240719,175700,2095510560,4435,4435,4435,4435,0
|
|
20240719,175600,2095510560,4435,4435,4435,4435,0
|
|
20240719,175500,2095510560,4435,4435,4435,4435,0
|
|
20240719,175400,2095510560,4435,4435,4435,4435,0
|
|
20240719,175300,2095510560,4435,4435,4435,4435,0
|
|
20240719,175200,2095510560,4435,4435,4435,4435,0
|
|
20240719,175100,2095510560,4435,4435,4435,4435,0
|
|
20240719,175000,2095510560,4435,4435,4435,4435,0
|
|
20240719,174900,2095510560,4435,4435,4435,4435,0
|
|
20240719,174800,2095510560,4435,4435,4435,4435,0
|
|
20240719,174700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,174600,2095510560,4435,4435,4435,4435,0
|
|
20240719,174500,2095510560,4435,4435,4435,4435,0
|
|
20240719,174400,2095510560,4435,4435,4435,4435,0
|
|
20240719,174300,2095510560,4435,4435,4435,4435,0
|
|
20240719,174200,2095510560,4435,4435,4435,4435,0
|
|
20240719,174100,2095510560,4435,4435,4435,4435,0
|
|
20240719,174000,2095510560,4435,4435,4435,4435,0
|
|
20240719,173900,2095510560,4435,4435,4435,4435,0
|
|
20240719,173800,2095510560,4435,4435,4435,4435,0
|
|
20240719,173700,2095510560,4435,4435,4435,4435,0
|
|
20240719,173600,2095510560,4435,4435,4435,4435,0
|
|
20240719,173500,2095510560,4435,4435,4435,4435,0
|
|
20240719,173400,2095510560,4435,4435,4435,4435,0
|
|
20240719,173300,2095510560,4435,4435,4435,4435,0
|
|
20240719,173200,2095510560,4435,4435,4435,4435,0
|
|
20240719,173100,2095510560,4435,4435,4435,4435,0
|
|
20240719,173000,2095510560,4435,4435,4435,4435,0
|
|
20240719,172900,2095510560,4435,4435,4435,4435,0
|
|
20240719,172800,2095510560,4435,4435,4435,4435,0
|
|
20240719,172700,2095510560,4435,4435,4435,4435,0
|
|
20240719,172600,2095510560,4435,4435,4435,4435,0
|
|
20240719,172500,2095510560,4435,4435,4435,4435,0
|
|
20240719,172400,2095510560,4435,4435,4435,4435,0
|
|
20240719,172300,2095510560,4435,4435,4435,4435,0
|
|
20240719,172200,2095510560,4435,4435,4435,4435,0
|
|
20240719,172100,2095510560,4435,4435,4435,4435,0
|
|
20240719,172000,2095510560,4435,4435,4435,4435,0
|
|
20240719,171900,2095510560,4435,4435,4435,4435,0
|
|
20240719,171800,2095510560,4435,4435,4435,4435,0
|
|
20240719,171700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,171600,2095510560,4435,4435,4435,4435,0
|
|
20240719,171500,2095510560,4435,4435,4435,4435,0
|
|
20240719,171400,2095510560,4435,4435,4435,4435,0
|
|
20240719,171300,2095510560,4435,4435,4435,4435,0
|
|
20240719,171200,2095510560,4435,4435,4435,4435,0
|
|
20240719,171100,2095510560,4435,4435,4435,4435,0
|
|
20240719,171000,2095510560,4435,4435,4435,4435,0
|
|
20240719,170900,2095510560,4435,4435,4435,4435,0
|
|
20240719,170800,2095510560,4435,4435,4435,4435,0
|
|
20240719,170700,2095510560,4435,4435,4435,4435,0
|
|
20240719,170600,2095510560,4435,4435,4435,4435,0
|
|
20240719,170500,2095510560,4435,4435,4435,4435,0
|
|
20240719,170400,2095510560,4435,4435,4435,4435,0
|
|
20240719,170300,2095510560,4435,4435,4435,4435,0
|
|
20240719,170200,2095510560,4435,4435,4435,4435,0
|
|
20240719,170100,2095510560,4435,4435,4435,4435,0
|
|
20240719,170000,2095510560,4435,4435,4435,4435,0
|
|
20240719,165900,2095510560,4435,4435,4435,4435,0
|
|
20240719,165800,2095510560,4435,4435,4435,4435,0
|
|
20240719,165700,2095510560,4435,4435,4435,4435,0
|
|
20240719,165600,2095510560,4435,4435,4435,4435,0
|
|
20240719,165500,2095510560,4435,4435,4435,4435,0
|
|
20240719,165400,2095510560,4435,4435,4435,4435,0
|
|
20240719,165300,2095510560,4435,4435,4435,4435,0
|
|
20240719,165200,2095510560,4435,4435,4435,4435,0
|
|
20240719,165100,2095510560,4435,4435,4435,4435,0
|
|
20240719,165000,2095510560,4435,4435,4435,4435,0
|
|
20240719,164900,2095510560,4435,4435,4435,4435,0
|
|
20240719,164800,2095510560,4435,4435,4435,4435,0
|
|
20240719,164700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,164600,2095510560,4435,4435,4435,4435,0
|
|
20240719,164500,2095510560,4435,4435,4435,4435,0
|
|
20240719,164400,2095510560,4435,4435,4435,4435,0
|
|
20240719,164300,2095510560,4435,4435,4435,4435,0
|
|
20240719,164200,2095510560,4435,4435,4435,4435,0
|
|
20240719,164100,2095510560,4435,4435,4435,4435,0
|
|
20240719,164000,2095510560,4435,4435,4435,4435,0
|
|
20240719,163900,2095510560,4435,4435,4435,4435,0
|
|
20240719,163800,2095510560,4435,4435,4435,4435,0
|
|
20240719,163700,2095510560,4435,4435,4435,4435,0
|
|
20240719,163600,2095510560,4435,4435,4435,4435,0
|
|
20240719,163500,2095510560,4435,4435,4435,4435,0
|
|
20240719,163400,2095510560,4435,4435,4435,4435,0
|
|
20240719,163300,2095510560,4435,4435,4435,4435,0
|
|
20240719,163200,2095510560,4435,4435,4435,4435,0
|
|
20240719,163100,2095510560,4435,4435,4435,4435,0
|
|
20240719,163000,2095510560,4435,4435,4435,4435,0
|
|
20240719,162900,2095510560,4435,4435,4435,4435,0
|
|
20240719,162800,2095510560,4435,4435,4435,4435,0
|
|
20240719,162700,2095510560,4435,4435,4435,4435,0
|
|
20240719,162600,2095510560,4435,4435,4435,4435,0
|
|
20240719,162500,2095510560,4435,4435,4435,4435,0
|
|
20240719,162400,2095510560,4435,4435,4435,4435,0
|
|
20240719,162300,2095510560,4435,4435,4435,4435,0
|
|
20240719,162200,2095510560,4435,4435,4435,4435,0
|
|
20240719,162100,2095510560,4435,4435,4435,4435,0
|
|
20240719,162000,2095510560,4435,4435,4435,4435,0
|
|
20240719,161900,2095510560,4435,4435,4435,4435,0
|
|
20240719,161800,2095510560,4435,4435,4435,4435,0
|
|
20240719,161700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,161600,2095510560,4435,4435,4435,4435,0
|
|
20240719,161500,2095510560,4435,4435,4435,4435,0
|
|
20240719,161400,2095510560,4435,4435,4435,4435,0
|
|
20240719,161300,2095510560,4435,4435,4435,4435,0
|
|
20240719,161200,2095510560,4435,4435,4435,4435,0
|
|
20240719,161100,2095510560,4435,4435,4435,4435,0
|
|
20240719,161000,2095510560,4435,4435,4435,4435,0
|
|
20240719,160900,2095510560,4435,4435,4435,4435,0
|
|
20240719,160800,2095510560,4435,4435,4435,4435,0
|
|
20240719,160700,2095510560,4435,4435,4435,4435,0
|
|
20240719,160600,2095510560,4435,4435,4435,4435,0
|
|
20240719,160500,2095510560,4435,4435,4435,4435,0
|
|
20240719,160400,2095510560,4435,4435,4435,4435,0
|
|
20240719,160300,2095510560,4435,4435,4435,4435,0
|
|
20240719,160200,2095510560,4435,4435,4435,4435,0
|
|
20240719,160100,2095510560,4435,4435,4435,4435,0
|
|
20240719,160000,2095510560,4435,4435,4435,4435,0
|
|
20240719,155900,2095510560,4435,4435,4435,4435,0
|
|
20240719,155800,2095510560,4435,4435,4435,4435,0
|
|
20240719,155700,2095510560,4435,4435,4435,4435,0
|
|
20240719,155600,2095510560,4435,4435,4435,4435,0
|
|
20240719,155500,2095510560,4435,4435,4435,4435,0
|
|
20240719,155400,2095510560,4435,4435,4435,4435,0
|
|
20240719,155300,2095510560,4435,4435,4435,4435,0
|
|
20240719,155200,2095510560,4435,4435,4435,4435,0
|
|
20240719,155100,2095510560,4435,4435,4435,4435,0
|
|
20240719,155000,2095510560,4435,4435,4435,4435,0
|
|
20240719,154900,2095510560,4435,4435,4435,4435,0
|
|
20240719,154800,2095510560,4435,4435,4435,4435,0
|
|
20240719,154700,2095510560,4435,4435,4435,4435,4263
|
|
20240719,154600,2095510560,4435,4435,4435,4435,0
|
|
20240719,154500,2095510560,4435,4435,4435,4435,0
|
|
20240719,154400,2095510560,4435,4435,4435,4435,0
|
|
20240719,154300,2095510560,4435,4435,4435,4435,0
|
|
20240719,154200,2095510560,4435,4435,4435,4435,0
|
|
20240719,154100,2095510560,4435,4435,4435,4435,0
|
|
20240719,154000,2095510560,4435,4435,4435,4435,0
|
|
20240719,153900,2095510560,4435,4435,4435,4435,0
|
|
20240719,153800,2095510560,4435,4435,4435,4435,0
|
|
20240719,153700,2095510560,4435,4435,4435,4435,0
|
|
20240719,153600,2095510560,4435,4435,4435,4435,0
|
|
20240719,153500,2095510560,4435,4435,4435,4435,0
|
|
20240719,153400,2095510560,4435,4435,4435,4435,0
|
|
20240719,153300,2095510560,4435,4435,4435,4435,0
|
|
20240719,153200,2095510560,4435,4435,4435,4435,0
|
|
20240719,153100,2095510560,4435,4435,4435,4435,0
|
|
20240719,153000,2095510560,4435,4435,4435,4435,4263
|
|
20240719,152900,2076604155,4480,4480,4480,4480,0
|
|
20240719,152800,2076604155,4480,4480,4480,4480,0
|
|
20240719,152700,2076604155,4480,4480,4480,4480,0
|
|
20240719,152600,2076604155,4480,4480,4480,4480,0
|
|
20240719,152500,2076604155,4480,4480,4480,4480,0
|
|
20240719,152400,2076604155,4480,4480,4480,4480,0
|
|
20240719,152300,2076604155,4480,4480,4480,4480,0
|
|
20240719,152200,2076604155,4480,4480,4480,4480,0
|
|
20240719,152100,2076604155,4480,4480,4480,4480,0
|
|
20240719,152000,2076604155,4480,4480,4480,4480,0
|
|
20240719,151900,2076604155,4480,4430,4480,4430,6076
|
|
20240719,151800,2049474820,4430,4445,4450,4430,48
|
|
20240719,151700,2049261810,4475,4440,4475,4440,2203
|
|
20240719,151600,2039440820,4430,4460,4460,4430,8401
|
|
20240719,151500,2002129020,4460,4465,4475,4460,1877
|
|
20240719,151400,1993746950,4465,4465,4465,4465,103
|
|
20240719,151300,1993287055,4470,4470,4470,4470,0
|
|
20240719,151200,1993287055,4470,4470,4470,4470,5
|
|
20240719,151100,1993264705,4470,4440,4470,4440,4004
|
|
20240719,151000,1975421720,4445,4445,4445,4445,54
|
|
20240719,150900,1975181690,4445,4445,4445,4445,6
|
|
20240719,150800,1975155020,4440,4440,4440,4440,17
|
|
20240719,150700,1975079540,4445,4445,4445,4445,4
|
|
20240719,150600,1975061760,4435,4445,4445,4435,887
|
|
20240719,150500,1971119795,4450,4450,4455,4450,268
|
|
20240719,150400,1969927160,4450,4460,4460,4450,12315
|
|
20240719,150300,1915013415,4460,4465,4465,4460,28
|
|
20240719,150200,1914888400,4470,4465,4470,4465,28
|
|
20240719,150100,1914763370,4465,4470,4470,4465,384
|
|
20240719,150000,1913048260,4470,4470,4470,4470,138
|
|
20240719,145900,1912431400,4470,4470,4470,4470,3
|
|
20240719,145800,1912417990,4470,4470,4470,4470,150
|
|
20240719,145700,1911747490,4470,4470,4470,4470,3
|
|
20240719,145600,1911734080,4470,4470,4470,4470,500
|
|
20240719,145500,1909499080,4470,4465,4470,4465,134
|
|
20240719,145400,1908900505,4460,4460,4460,4460,1
|
|
20240719,145300,1908896045,4465,4465,4465,4465,121
|
|
20240719,145200,1908355780,4460,4465,4465,4460,6006
|
|
20240719,145100,1881563385,4470,4470,4470,4470,0
|
|
20240719,145000,1881563385,4470,4470,4470,4470,210
|
|
20240719,144900,1880624685,4470,4470,4470,4470,213
|
|
20240719,144800,1879672575,4465,4465,4465,4465,2
|
|
20240719,144700,1879663645,4465,4465,4465,4465,1
|
|
20240719,144600,1879659180,4465,4470,4470,4465,1279
|
|
20240719,144500,1873948415,4470,4470,4470,4470,862
|
|
20240719,144400,1870095275,4470,4470,4470,4470,18
|
|
20240719,144300,1870014815,4475,4475,4475,4475,453
|
|
20240719,144200,1867987640,4470,4470,4470,4470,0
|
|
20240719,144100,1867987640,4470,4470,4470,4470,617
|
|
20240719,144000,1865229650,4470,4470,4470,4470,15
|
|
20240719,143900,1865162600,4470,4470,4470,4470,0
|
|
20240719,143800,1865162600,4470,4465,4470,4465,6
|
|
20240719,143700,1865135805,4465,4465,4465,4465,0
|
|
20240719,143600,1865135805,4465,4470,4470,4465,154
|
|
20240719,143500,1864447625,4470,4470,4470,4470,50
|
|
20240719,143400,1864224125,4465,4465,4465,4465,0
|
|
20240719,143300,1864224125,4465,4465,4465,4465,0
|
|
20240719,143200,1864224125,4465,4465,4465,4465,0
|
|
20240719,143100,1864224125,4465,4465,4465,4465,0
|
|
20240719,143000,1864224125,4465,4465,4470,4465,525
|
|
20240719,142900,1861877760,4470,4470,4470,4470,0
|
|
20240719,142800,1861877760,4470,4465,4470,4465,71
|
|
20240719,142700,1861560640,4465,4465,4470,4465,358
|
|
20240719,142600,1859961170,4465,4465,4465,4465,0
|
|
20240719,142500,1859961170,4465,4465,4465,4465,1157
|
|
20240719,142400,1854795165,4470,4470,4470,4470,120
|
|
20240719,142300,1854258765,4470,4465,4470,4465,31
|
|
20240719,142200,1854120325,4470,4470,4470,4470,23
|
|
20240719,142100,1854017515,4470,4465,4470,4465,105
|
|
20240719,142000,1853548670,4465,4465,4465,4465,0
|
|
20240719,141900,1853548670,4465,4465,4465,4465,726
|
|
20240719,141800,1850307080,4460,4460,4460,4460,100
|
|
20240719,141700,1849861080,4460,4460,4460,4460,0
|
|
20240719,141600,1849861080,4460,4460,4460,4460,0
|
|
20240719,141500,1849861080,4460,4460,4460,4460,100
|
|
20240719,141400,1849415080,4460,4455,4460,4455,2
|
|
20240719,141300,1849406165,4455,4455,4455,4455,18
|
|
20240719,141200,1849325975,4455,4455,4455,4455,89
|
|
20240719,141100,1848929480,4450,4450,4450,4450,1000
|
|
20240719,141000,1844479480,4445,4445,4445,4445,60
|
|
20240719,140900,1844212780,4440,4440,4440,4440,1693
|
|
20240719,140800,1836695860,4440,4440,4440,4440,200
|
|
20240719,140700,1835807860,4440,4435,4440,4435,163
|
|
20240719,140600,1835084640,4435,4435,4435,4435,101
|
|
20240719,140500,1834636705,4440,4440,4440,4440,0
|
|
20240719,140400,1834636705,4440,4445,4445,4440,2115
|
|
20240719,140300,1825245600,4440,4445,4445,4440,5566
|
|
20240719,140200,1800532320,4445,4450,4450,4445,2856
|
|
20240719,140100,1787832535,4455,4465,4465,4455,1019
|
|
20240719,140000,1783288145,4460,4460,4460,4460,1230
|
|
20240719,135900,1777802345,4465,4460,4465,4460,137
|
|
20240719,135800,1777191100,4460,4460,4460,4460,127
|
|
20240719,135700,1776624680,4455,4455,4455,4450,87
|
|
20240719,135600,1776237110,4455,4450,4455,4450,1037
|
|
20240719,135500,1771617890,4450,4450,4450,4450,260
|
|
20240719,135400,1770460890,4450,4450,4450,4450,0
|
|
20240719,135300,1770460890,4450,4450,4450,4450,3
|
|
20240719,135200,1770447540,4450,4450,4450,4450,264
|
|
20240719,135100,1769272740,4450,4450,4450,4450,159
|
|
20240719,135000,1768565190,4450,4450,4450,4450,333
|
|
20240719,134900,1767083340,4450,4450,4450,4450,0
|
|
20240719,134800,1767083340,4450,4450,4450,4445,69
|
|
20240719,134700,1766776295,4450,4440,4450,4440,455
|
|
20240719,134600,1764755595,4440,4420,4440,4420,2952
|
|
20240719,134500,1751678630,4420,4420,4420,4420,0
|
|
20240719,134400,1751678630,4420,4435,4450,4415,8002
|
|
20240719,134300,1716107930,4435,4470,4475,4410,11013
|
|
20240719,134200,1667113315,4465,4405,4465,4405,9614
|
|
20240719,134100,1624465630,4400,4380,4400,4380,6320
|
|
20240719,134000,1596727605,4365,4370,4400,4350,17926
|
|
20240719,133900,1518305795,4375,4375,4375,4375,220
|
|
20240719,133800,1517343295,4375,4375,4375,4375,383
|
|
20240719,133700,1515667670,4375,4375,4395,4375,6047
|
|
20240719,133600,1489140085,4360,4380,4380,4350,11281
|
|
20240719,133500,1439972795,4380,4385,4385,4360,11393
|
|
20240719,133400,1390187885,4380,4380,4385,4380,1613
|
|
20240719,133300,1383122845,4385,4375,4385,4375,14461
|
|
20240719,133200,1319811910,4380,4380,4380,4380,0
|
|
20240719,133100,1319811910,4380,4385,4385,4380,3285
|
|
20240719,133000,1305421490,4390,4390,4390,4390,224
|
|
20240719,132900,1304438130,4395,4400,4400,4390,1228
|
|
20240719,132800,1299036055,4400,4400,4400,4400,1430
|
|
20240719,132700,1292744055,4400,4390,4400,4390,38
|
|
20240719,132600,1292576935,4400,4405,4405,4400,1167
|
|
20240719,132500,1287441635,4405,4380,4405,4380,478
|
|
20240719,132400,1285341865,4385,4385,4390,4380,2721
|
|
20240719,132300,1273402680,4380,4385,4385,4380,51
|
|
20240719,132200,1273179295,4380,4380,4380,4375,5914
|
|
20240719,132100,1247296430,4380,4390,4390,4380,1110
|
|
20240719,132000,1242432425,4390,4390,4390,4390,0
|
|
20240719,131900,1242432425,4390,4390,4390,4390,968
|
|
20240719,131800,1238182905,4385,4390,4390,4380,9049
|
|
20240719,131700,1198529670,4390,4410,4410,4390,3777
|
|
20240719,131600,1181909265,4410,4410,4410,4410,15
|
|
20240719,131500,1181843115,4420,4420,4420,4420,1
|
|
20240719,131400,1181838695,4410,4410,4410,4410,0
|
|
20240719,131300,1181838695,4410,4415,4415,4410,100
|
|
20240719,131200,1181397440,4420,4420,4420,4420,0
|
|
20240719,131100,1181397440,4420,4420,4420,4420,1
|
|
20240719,131000,1181393020,4410,4410,4410,4410,0
|
|
20240719,130900,1181393020,4410,4410,4410,4410,100
|
|
20240719,130800,1180952020,4410,4420,4420,4410,3751
|
|
20240719,130700,1164402490,4420,4415,4425,4415,1991
|
|
20240719,130600,1155603380,4420,4420,4420,4420,1342
|
|
20240719,130500,1149671740,4420,4420,4420,4420,123
|
|
20240719,130400,1149128080,4425,4415,4425,4415,691
|
|
20240719,130300,1146073635,4415,4420,4420,4415,1536
|
|
20240719,130200,1139289460,4425,4415,4425,4415,2867
|
|
20240719,130100,1126613715,4405,4405,4415,4405,1049
|
|
20240719,130000,1121992355,4405,4395,4405,4395,2356
|
|
20240719,125900,1111627595,4395,4405,4405,4395,2288
|
|
20240719,125800,1101563360,4400,4380,4400,4380,2949
|
|
20240719,125700,1088634810,4375,4380,4380,4370,5970
|
|
20240719,125600,1062529535,4390,4385,4390,4380,571
|
|
20240719,125500,1060028245,4385,4390,4395,4385,3698
|
|
20240719,125400,1043788960,4390,4390,4395,4390,930
|
|
20240719,125300,1039703740,4395,4395,4395,4395,113
|
|
20240719,125200,1039207105,4395,4395,4395,4395,123
|
|
20240719,125100,1038666520,4390,4400,4400,4390,774
|
|
20240719,125000,1035264655,4400,4400,4400,4395,1222
|
|
20240719,124900,1029890530,4400,4420,4420,4400,14558
|
|
20240719,124800,965763990,4425,4425,4425,4425,1
|
|
20240719,124700,965759565,4425,4425,4425,4425,0
|
|
20240719,124600,965759565,4425,4425,4425,4425,299
|
|
20240719,124500,964436490,4425,4420,4425,4420,128
|
|
20240719,124400,963870725,4420,4420,4420,4415,1617
|
|
20240719,124300,956726090,4420,4420,4420,4420,9
|
|
20240719,124200,956686310,4420,4420,4420,4420,2
|
|
20240719,124100,956677470,4420,4415,4420,4415,216
|
|
20240719,124000,955723750,4420,4420,4420,4420,110
|
|
20240719,123900,955237550,4420,4420,4420,4420,0
|
|
20240719,123800,955237550,4420,4420,4420,4420,1
|
|
20240719,123700,955233130,4415,4420,4420,4415,115
|
|
20240719,123600,954725080,4415,4420,4420,4415,790
|
|
20240719,123500,951234780,4415,4420,4420,4410,32
|
|
20240719,123400,951093445,4420,4420,4425,4410,7356
|
|
20240719,123300,918612240,4425,4420,4425,4420,305
|
|
20240719,123200,917264115,4425,4425,4425,4420,92
|
|
20240719,123100,916857060,4425,4430,4430,4425,1003
|
|
20240719,123000,912418760,4430,4435,4435,4430,3561
|
|
20240719,122900,896642985,4435,4435,4435,4435,122
|
|
20240719,122800,896101915,4435,4435,4435,4435,480
|
|
20240719,122700,893973115,4435,4435,4435,4435,6
|
|
20240719,122600,893946505,4435,4435,4435,4435,0
|
|
20240719,122500,893946505,4435,4430,4435,4430,241
|
|
20240719,122400,892878170,4435,4440,4440,4435,393
|
|
20240719,122300,891135185,4440,4440,4440,4440,15
|
|
20240719,122200,891068585,4440,4440,4440,4440,31
|
|
20240719,122100,890930945,4435,4440,4440,4435,555
|
|
20240719,122000,888469480,4440,4435,4440,4435,1160
|
|
20240719,121900,883324825,4435,4440,4440,4435,1048
|
|
20240719,121800,878674205,4440,4455,4460,4440,7276
|
|
20240719,121700,846318650,4455,4465,4470,4455,2149
|
|
20240719,121600,836735980,4470,4470,4470,4465,1477
|
|
20240719,121500,830140615,4475,4475,4475,4475,1
|
|
20240719,121400,830136140,4475,4475,4475,4475,0
|
|
20240719,121300,830136140,4475,4475,4475,4475,47
|
|
20240719,121200,829925815,4475,4475,4475,4475,1
|
|
20240719,121100,829921340,4470,4475,4475,4470,21
|
|
20240719,121000,829827370,4475,4475,4475,4475,0
|
|
20240719,120900,829827370,4475,4475,4475,4475,5
|
|
20240719,120800,829804995,4475,4475,4475,4475,1
|
|
20240719,120700,829800520,4460,4465,4465,4460,1672
|
|
20240719,120600,822342955,4465,4475,4475,4465,24
|
|
20240719,120500,822235595,4465,4470,4475,4465,1051
|
|
20240719,120400,817542815,4465,4470,4470,4465,4108
|
|
20240719,120300,799197510,4470,4470,4470,4470,149
|
|
20240719,120200,798531480,4470,4470,4470,4470,501
|
|
20240719,120100,796292010,4470,4470,4470,4470,3000
|
|
20240719,120000,782882010,4470,4470,4470,4470,322
|
|
20240719,115900,781442670,4470,4470,4475,4470,1908
|
|
20240719,115800,772913800,4475,4480,4480,4475,2572
|
|
20240719,115700,761404000,4480,4490,4490,4480,3810
|
|
20240719,115600,744334610,4490,4490,4490,4490,121
|
|
20240719,115500,743791320,4490,4485,4490,4485,353
|
|
20240719,115400,742206760,4485,4485,4485,4485,370
|
|
20240719,115300,740547310,4485,4485,4485,4485,700
|
|
20240719,115200,737407810,4490,4490,4490,4490,0
|
|
20240719,115100,737407810,4490,4490,4490,4490,30
|
|
20240719,115000,737273110,4490,4490,4490,4485,102
|
|
20240719,114900,736815630,4485,4485,4485,4480,4478
|
|
20240719,114800,716747845,4490,4485,4490,4485,12
|
|
20240719,114700,716693970,4490,4485,4490,4485,7
|
|
20240719,114600,716662570,4485,4485,4485,4480,157
|
|
20240719,114500,715958740,4490,4485,4490,4485,351
|
|
20240719,114400,714384000,4485,4485,4485,4485,300
|
|
20240719,114300,713038500,4490,4490,4490,4490,146
|
|
20240719,114200,712382960,4495,4490,4495,4490,201
|
|
20240719,114100,711480465,4490,4490,4490,4490,3
|
|
20240719,114000,711466995,4495,4500,4500,4495,15
|
|
20240719,113900,711399510,4500,4490,4500,4490,57
|
|
20240719,113800,711143570,4500,4500,4500,4495,21
|
|
20240719,113700,711049075,4490,4485,4490,4485,1220
|
|
20240719,113600,705571355,4485,4485,4485,4485,2075
|
|
20240719,113500,696264980,4485,4490,4490,4485,1900
|
|
20240719,113400,687741550,4500,4500,4500,4500,0
|
|
20240719,113300,687741550,4500,4500,4500,4500,1
|
|
20240719,113200,687737050,4500,4500,4500,4490,3587
|
|
20240719,113100,671605075,4500,4505,4505,4500,313
|
|
20240719,113000,670195075,4505,4500,4505,4500,944
|
|
20240719,112900,665942410,4500,4500,4500,4500,152
|
|
20240719,112800,665258410,4500,4505,4505,4500,607
|
|
20240719,112700,662523910,4500,4505,4505,4500,954
|
|
20240719,112600,658227585,4505,4505,4505,4505,338
|
|
20240719,112500,656704895,4505,4515,4515,4505,944
|
|
20240719,112400,652450750,4515,4515,4515,4515,296
|
|
20240719,112300,651114310,4520,4525,4525,4520,1523
|
|
20240719,112200,644223550,4530,4530,4530,4530,113
|
|
20240719,112100,643711660,4535,4530,4535,4530,116
|
|
20240719,112000,643186125,4525,4525,4525,4525,0
|
|
20240719,111900,643186125,4525,4525,4525,4525,563
|
|
20240719,111800,640638550,4525,4525,4525,4525,21
|
|
20240719,111700,640543525,4525,4525,4525,4525,29
|
|
20240719,111600,640412300,4525,4515,4525,4515,1501
|
|
20240719,111500,633630360,4515,4515,4515,4515,201
|
|
20240719,111400,632722845,4520,4520,4520,4520,21
|
|
20240719,111300,632627925,4505,4515,4520,4505,3093
|
|
20240719,111200,618671575,4515,4515,4515,4515,0
|
|
20240719,111100,618671575,4515,4500,4515,4500,2892
|
|
20240719,111000,605638920,4500,4495,4500,4490,2603
|
|
20240719,110900,593938675,4495,4495,4495,4495,71
|
|
20240719,110800,593619530,4495,4495,4495,4495,682
|
|
20240719,110700,590553940,4495,4495,4495,4495,26
|
|
20240719,110600,590437070,4490,4500,4500,4485,971
|
|
20240719,110500,586074670,4495,4480,4515,4475,2713
|
|
20240719,110400,573893895,4480,4490,4490,4470,7270
|
|
20240719,110300,541322460,4490,4505,4505,4490,3688
|
|
20240719,110200,524736125,4500,4515,4515,4495,12892
|
|
20240719,110100,466684455,4515,4520,4520,4515,1579
|
|
20240719,110000,459553325,4520,4520,4525,4520,268
|
|
20240719,105900,458341960,4520,4525,4525,4510,3519
|
|
20240719,105800,442454690,4525,4540,4540,4520,5935
|
|
20240719,105700,415562390,4545,4550,4550,4540,2071
|
|
20240719,105600,406147400,4545,4545,4545,4545,528
|
|
20240719,105500,403747640,4550,4545,4550,4540,1516
|
|
20240719,105400,396862210,4550,4550,4550,4550,21
|
|
20240719,105300,396766660,4545,4555,4555,4545,2685
|
|
20240719,105200,384560645,4555,4555,4555,4550,628
|
|
20240719,105100,381702820,4560,4565,4570,4560,869
|
|
20240719,105000,377739520,4565,4565,4565,4565,0
|
|
20240719,104900,377739520,4565,4570,4575,4565,2703
|
|
20240719,104800,365392810,4575,4580,4580,4565,1423
|
|
20240719,104700,358888455,4580,4590,4590,4575,2345
|
|
20240719,104600,348148355,4585,4580,4585,4580,70
|
|
20240719,104500,347827595,4580,4580,4580,4580,1111
|
|
20240719,104400,342739215,4575,4600,4600,4575,14873
|
|
20240719,104300,274390585,4605,4615,4615,4605,2567
|
|
20240719,104200,262563120,4615,4615,4620,4615,151
|
|
20240719,104100,261866250,4615,4615,4615,4615,500
|
|
20240719,104000,259558750,4615,4620,4620,4615,480
|
|
20240719,103900,257343295,4625,4625,4625,4625,0
|
|
20240719,103800,257343295,4625,4620,4625,4620,242
|
|
20240719,103700,256224375,4625,4625,4625,4625,0
|
|
20240719,103600,256224375,4625,4625,4625,4625,0
|
|
20240719,103500,256224375,4625,4620,4625,4620,2
|
|
20240719,103400,256215130,4625,4625,4625,4625,1
|
|
20240719,103300,256210505,4620,4620,4620,4620,58
|
|
20240719,103200,255942545,4625,4625,4625,4620,216
|
|
20240719,103100,254944045,4620,4620,4620,4620,234
|
|
20240719,103000,253862965,4620,4635,4635,4620,9806
|
|
20240719,102900,208506325,4635,4635,4635,4635,193
|
|
20240719,102800,207611770,4640,4640,4640,4640,0
|
|
20240719,102700,207611770,4640,4635,4640,4635,28
|
|
20240719,102600,207481985,4640,4640,4640,4640,0
|
|
20240719,102500,207481985,4640,4635,4640,4635,2
|
|
20240719,102400,207472710,4640,4640,4640,4640,0
|
|
20240719,102300,207472710,4640,4640,4640,4640,2
|
|
20240719,102200,207463430,4640,4640,4640,4640,4
|
|
20240719,102100,207444870,4640,4640,4640,4640,0
|
|
20240719,102000,207444870,4640,4640,4640,4640,2
|
|
20240719,101900,207435590,4640,4640,4640,4640,9
|
|
20240719,101800,207393830,4635,4635,4635,4635,1
|
|
20240719,101700,207389195,4640,4640,4640,4640,1
|
|
20240719,101600,207384555,4635,4635,4635,4635,6
|
|
20240719,101500,207356745,4635,4645,4645,4635,1082
|
|
20240719,101400,202341145,4640,4640,4640,4640,100
|
|
20240719,101300,201877145,4640,4640,4640,4640,104
|
|
20240719,101200,201394585,4640,4640,4640,4640,0
|
|
20240719,101100,201394585,4640,4640,4640,4640,6
|
|
20240719,101000,201366745,4640,4640,4640,4640,0
|
|
20240719,100900,201366745,4640,4635,4640,4635,70
|
|
20240719,100800,201042195,4630,4650,4650,4630,2031
|
|
20240719,100700,191624090,4645,4645,4645,4645,0
|
|
20240719,100600,191624090,4645,4645,4645,4645,0
|
|
20240719,100500,191624090,4645,4645,4645,4645,3
|
|
20240719,100400,191610155,4655,4655,4655,4655,0
|
|
20240719,100300,191610155,4655,4650,4655,4650,41
|
|
20240719,100200,191419500,4650,4645,4650,4645,36
|
|
20240719,100100,191252105,4650,4650,4650,4650,0
|
|
20240719,100000,191252105,4650,4650,4650,4650,3
|
|
20240719,095900,191238155,4650,4650,4650,4650,2
|
|
20240719,095800,191228855,4650,4640,4650,4640,8
|
|
20240719,095700,191191705,4650,4650,4650,4650,6
|
|
20240719,095600,191163805,4650,4650,4650,4650,200
|
|
20240719,095500,190233805,4650,4650,4650,4650,0
|
|
20240719,095400,190233805,4650,4640,4650,4640,18
|
|
20240719,095300,190150260,4640,4640,4640,4640,229
|
|
20240719,095200,189087700,4640,4640,4640,4635,6
|
|
20240719,095100,189059865,4640,4635,4640,4635,3000
|
|
20240719,095000,175149520,4635,4635,4635,4635,3
|
|
20240719,094900,175135615,4630,4630,4630,4630,0
|
|
20240719,094800,175135615,4630,4630,4630,4630,17
|
|
20240719,094700,175056905,4630,4630,4630,4630,0
|
|
20240719,094600,175056905,4630,4630,4630,4630,100
|
|
20240719,094500,174593905,4625,4625,4625,4625,26
|
|
20240719,094400,174473655,4625,4630,4630,4625,1063
|
|
20240719,094300,169556840,4630,4630,4630,4625,90
|
|
20240719,094200,169140275,4630,4625,4630,4625,431
|
|
20240719,094100,167146400,4630,4630,4630,4630,0
|
|
20240719,094000,167146400,4630,4635,4635,4630,88
|
|
20240719,093900,166738955,4635,4630,4635,4630,15
|
|
20240719,093800,166669500,4630,4625,4630,4625,767
|
|
20240719,093700,163122120,4630,4630,4630,4630,3
|
|
20240719,093600,163108230,4625,4645,4645,4625,10295
|
|
20240719,093500,115391250,4645,4645,4645,4645,497
|
|
20240719,093400,113082685,4645,4645,4645,4645,10
|
|
20240719,093300,113036235,4645,4645,4645,4645,27
|
|
20240719,093200,112910820,4645,4650,4650,4645,1058
|
|
20240719,093100,107991410,4650,4650,4650,4650,2111
|
|
20240719,093000,98175260,4655,4655,4655,4655,169
|
|
20240719,092900,97388565,4655,4660,4660,4655,271
|
|
20240719,092800,96126205,4670,4670,4670,4670,10
|
|
20240719,092700,96079505,4675,4675,4675,4675,0
|
|
20240719,092600,96079505,4675,4675,4675,4675,106
|
|
20240719,092500,95583955,4655,4655,4655,4655,0
|
|
20240719,092400,95583955,4655,4655,4655,4655,10
|
|
20240719,092300,95537405,4655,4655,4655,4655,511
|
|
20240719,092200,93158700,4650,4645,4650,4645,580
|
|
20240719,092100,90461950,4640,4640,4640,4640,140
|
|
20240719,092000,89812350,4640,4640,4640,4640,10
|
|
20240719,091900,89765950,4640,4635,4640,4635,301
|
|
20240719,091800,88370810,4635,4655,4655,4635,2555
|
|
20240719,091700,76509675,4660,4665,4665,4660,55
|
|
20240719,091600,76253300,4670,4675,4675,4670,326
|
|
20240719,091500,74729300,4675,4675,4675,4675,50
|
|
20240719,091400,74495550,4675,4675,4675,4675,60
|
|
20240719,091300,74215050,4675,4675,4675,4675,1128
|
|
20240719,091200,68941650,4670,4670,4670,4670,171
|
|
20240719,091100,68143080,4660,4660,4660,4660,12
|
|
20240719,091000,68087160,4660,4650,4660,4650,1714
|
|
20240719,090900,60106590,4650,4650,4650,4645,768
|
|
20240719,090800,56536140,4645,4645,4645,4645,0
|
|
20240719,090700,56536140,4645,4640,4645,4640,173
|
|
20240719,090600,55733155,4645,4645,4645,4645,1
|
|
20240719,090500,55728510,4645,4645,4645,4645,1
|
|
20240719,090400,55723865,4650,4650,4655,4650,697
|
|
20240719,090300,52482775,4650,4665,4665,4650,10358
|
|
20240719,090200,4189550,4670,4670,4670,4670,100
|
|
20240719,090100,3722550,4670,4660,4670,4660,155
|
|
20240719,090000,2999470,4655,4650,4655,4650,645
|