753 lines
36 KiB
CSV
753 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,213000,437834145,4525,4525,4525,4525,10287
|
|
20240719,212900,437834145,4525,4525,4525,4525,0
|
|
20240719,212800,437834145,4525,4525,4525,4525,0
|
|
20240719,212700,437834145,4525,4525,4525,4525,0
|
|
20240719,212600,437834145,4525,4525,4525,4525,0
|
|
20240719,212500,437834145,4525,4525,4525,4525,0
|
|
20240719,212400,437834145,4525,4525,4525,4525,0
|
|
20240719,212300,437834145,4525,4525,4525,4525,0
|
|
20240719,212200,437834145,4525,4525,4525,4525,0
|
|
20240719,212100,437834145,4525,4525,4525,4525,0
|
|
20240719,212000,437834145,4525,4525,4525,4525,0
|
|
20240719,211900,437834145,4525,4525,4525,4525,0
|
|
20240719,211800,437834145,4525,4525,4525,4525,0
|
|
20240719,211700,437834145,4525,4525,4525,4525,0
|
|
20240719,211600,437834145,4525,4525,4525,4525,0
|
|
20240719,211500,437834145,4525,4525,4525,4525,0
|
|
20240719,211400,437834145,4525,4525,4525,4525,0
|
|
20240719,211300,437834145,4525,4525,4525,4525,0
|
|
20240719,211200,437834145,4525,4525,4525,4525,0
|
|
20240719,211100,437834145,4525,4525,4525,4525,0
|
|
20240719,211000,437834145,4525,4525,4525,4525,0
|
|
20240719,210900,437834145,4525,4525,4525,4525,0
|
|
20240719,210800,437834145,4525,4525,4525,4525,0
|
|
20240719,210700,437834145,4525,4525,4525,4525,0
|
|
20240719,210600,437834145,4525,4525,4525,4525,0
|
|
20240719,210500,437834145,4525,4525,4525,4525,0
|
|
20240719,210400,437834145,4525,4525,4525,4525,0
|
|
20240719,210300,437834145,4525,4525,4525,4525,0
|
|
20240719,210200,437834145,4525,4525,4525,4525,0
|
|
20240719,210100,437834145,4525,4525,4525,4525,0
|
|
20240719,210000,437834145,4525,4525,4525,4525,10287
|
|
20240719,205900,437834145,4525,4525,4525,4525,0
|
|
20240719,205800,437834145,4525,4525,4525,4525,0
|
|
20240719,205700,437834145,4525,4525,4525,4525,0
|
|
20240719,205600,437834145,4525,4525,4525,4525,0
|
|
20240719,205500,437834145,4525,4525,4525,4525,0
|
|
20240719,205400,437834145,4525,4525,4525,4525,0
|
|
20240719,205300,437834145,4525,4525,4525,4525,0
|
|
20240719,205200,437834145,4525,4525,4525,4525,0
|
|
20240719,205100,437834145,4525,4525,4525,4525,0
|
|
20240719,205000,437834145,4525,4525,4525,4525,0
|
|
20240719,204900,437834145,4525,4525,4525,4525,0
|
|
20240719,204800,437834145,4525,4525,4525,4525,0
|
|
20240719,204700,437834145,4525,4525,4525,4525,0
|
|
20240719,204600,437834145,4525,4525,4525,4525,0
|
|
20240719,204500,437834145,4525,4525,4525,4525,0
|
|
20240719,204400,437834145,4525,4525,4525,4525,0
|
|
20240719,204300,437834145,4525,4525,4525,4525,0
|
|
20240719,204200,437834145,4525,4525,4525,4525,0
|
|
20240719,204100,437834145,4525,4525,4525,4525,0
|
|
20240719,204000,437834145,4525,4525,4525,4525,0
|
|
20240719,203900,437834145,4525,4525,4525,4525,0
|
|
20240719,203800,437834145,4525,4525,4525,4525,0
|
|
20240719,203700,437834145,4525,4525,4525,4525,0
|
|
20240719,203600,437834145,4525,4525,4525,4525,0
|
|
20240719,203500,437834145,4525,4525,4525,4525,0
|
|
20240719,203400,437834145,4525,4525,4525,4525,0
|
|
20240719,203300,437834145,4525,4525,4525,4525,0
|
|
20240719,203200,437834145,4525,4525,4525,4525,0
|
|
20240719,203100,437834145,4525,4525,4525,4525,0
|
|
20240719,203000,437834145,4525,4525,4525,4525,10287
|
|
20240719,202900,437834145,4525,4525,4525,4525,0
|
|
20240719,202800,437834145,4525,4525,4525,4525,0
|
|
20240719,202700,437834145,4525,4525,4525,4525,0
|
|
20240719,202600,437834145,4525,4525,4525,4525,0
|
|
20240719,202500,437834145,4525,4525,4525,4525,0
|
|
20240719,202400,437834145,4525,4525,4525,4525,0
|
|
20240719,202300,437834145,4525,4525,4525,4525,0
|
|
20240719,202200,437834145,4525,4525,4525,4525,0
|
|
20240719,202100,437834145,4525,4525,4525,4525,0
|
|
20240719,202000,437834145,4525,4525,4525,4525,0
|
|
20240719,201900,437834145,4525,4525,4525,4525,0
|
|
20240719,201800,437834145,4525,4525,4525,4525,0
|
|
20240719,201700,437834145,4525,4525,4525,4525,0
|
|
20240719,201600,437834145,4525,4525,4525,4525,0
|
|
20240719,201500,437834145,4525,4525,4525,4525,0
|
|
20240719,201400,437834145,4525,4525,4525,4525,0
|
|
20240719,201300,437834145,4525,4525,4525,4525,0
|
|
20240719,201200,437834145,4525,4525,4525,4525,0
|
|
20240719,201100,437834145,4525,4525,4525,4525,0
|
|
20240719,201000,437834145,4525,4525,4525,4525,0
|
|
20240719,200900,437834145,4525,4525,4525,4525,0
|
|
20240719,200800,437834145,4525,4525,4525,4525,0
|
|
20240719,200700,437834145,4525,4525,4525,4525,0
|
|
20240719,200600,437834145,4525,4525,4525,4525,0
|
|
20240719,200500,437834145,4525,4525,4525,4525,0
|
|
20240719,200400,437834145,4525,4525,4525,4525,0
|
|
20240719,200300,437834145,4525,4525,4525,4525,0
|
|
20240719,200200,437834145,4525,4525,4525,4525,0
|
|
20240719,200100,437834145,4525,4525,4525,4525,0
|
|
20240719,200000,437834145,4525,4525,4525,4525,10287
|
|
20240719,195900,437834145,4525,4525,4525,4525,0
|
|
20240719,195800,437834145,4525,4525,4525,4525,0
|
|
20240719,195700,437834145,4525,4525,4525,4525,0
|
|
20240719,195600,437834145,4525,4525,4525,4525,0
|
|
20240719,195500,437834145,4525,4525,4525,4525,0
|
|
20240719,195400,437834145,4525,4525,4525,4525,0
|
|
20240719,195300,437834145,4525,4525,4525,4525,0
|
|
20240719,195200,437834145,4525,4525,4525,4525,0
|
|
20240719,195100,437834145,4525,4525,4525,4525,0
|
|
20240719,195000,437834145,4525,4525,4525,4525,0
|
|
20240719,194900,437834145,4525,4525,4525,4525,0
|
|
20240719,194800,437834145,4525,4525,4525,4525,0
|
|
20240719,194700,437834145,4525,4525,4525,4525,0
|
|
20240719,194600,437834145,4525,4525,4525,4525,0
|
|
20240719,194500,437834145,4525,4525,4525,4525,0
|
|
20240719,194400,437834145,4525,4525,4525,4525,0
|
|
20240719,194300,437834145,4525,4525,4525,4525,0
|
|
20240719,194200,437834145,4525,4525,4525,4525,0
|
|
20240719,194100,437834145,4525,4525,4525,4525,0
|
|
20240719,194000,437834145,4525,4525,4525,4525,0
|
|
20240719,193900,437834145,4525,4525,4525,4525,0
|
|
20240719,193800,437834145,4525,4525,4525,4525,0
|
|
20240719,193700,437834145,4525,4525,4525,4525,0
|
|
20240719,193600,437834145,4525,4525,4525,4525,0
|
|
20240719,193500,437834145,4525,4525,4525,4525,0
|
|
20240719,193400,437834145,4525,4525,4525,4525,0
|
|
20240719,193300,437834145,4525,4525,4525,4525,0
|
|
20240719,193200,437834145,4525,4525,4525,4525,0
|
|
20240719,193100,437834145,4525,4525,4525,4525,0
|
|
20240719,193000,437834145,4525,4525,4525,4525,10287
|
|
20240719,192900,437834145,4525,4525,4525,4525,0
|
|
20240719,192800,437834145,4525,4525,4525,4525,0
|
|
20240719,192700,437834145,4525,4525,4525,4525,0
|
|
20240719,192600,437834145,4525,4525,4525,4525,0
|
|
20240719,192500,437834145,4525,4525,4525,4525,0
|
|
20240719,192400,437834145,4525,4525,4525,4525,0
|
|
20240719,192300,437834145,4525,4525,4525,4525,0
|
|
20240719,192200,437834145,4525,4525,4525,4525,0
|
|
20240719,192100,437834145,4525,4525,4525,4525,0
|
|
20240719,192000,437834145,4525,4525,4525,4525,0
|
|
20240719,191900,437834145,4525,4525,4525,4525,0
|
|
20240719,191800,437834145,4525,4525,4525,4525,0
|
|
20240719,191700,437834145,4525,4525,4525,4525,0
|
|
20240719,191600,437834145,4525,4525,4525,4525,0
|
|
20240719,191500,437834145,4525,4525,4525,4525,0
|
|
20240719,191400,437834145,4525,4525,4525,4525,0
|
|
20240719,191300,437834145,4525,4525,4525,4525,0
|
|
20240719,191200,437834145,4525,4525,4525,4525,0
|
|
20240719,191100,437834145,4525,4525,4525,4525,0
|
|
20240719,191000,437834145,4525,4525,4525,4525,0
|
|
20240719,190900,437834145,4525,4525,4525,4525,0
|
|
20240719,190800,437834145,4525,4525,4525,4525,0
|
|
20240719,190700,437834145,4525,4525,4525,4525,0
|
|
20240719,190600,437834145,4525,4525,4525,4525,0
|
|
20240719,190500,437834145,4525,4525,4525,4525,0
|
|
20240719,190400,437834145,4525,4525,4525,4525,0
|
|
20240719,190300,437834145,4525,4525,4525,4525,0
|
|
20240719,190200,437834145,4525,4525,4525,4525,0
|
|
20240719,190100,437834145,4525,4525,4525,4525,0
|
|
20240719,190000,437834145,4525,4525,4525,4525,10287
|
|
20240719,185900,437834145,4525,4525,4525,4525,0
|
|
20240719,185800,437834145,4525,4525,4525,4525,0
|
|
20240719,185700,437834145,4525,4525,4525,4525,0
|
|
20240719,185600,437834145,4525,4525,4525,4525,0
|
|
20240719,185500,437834145,4525,4525,4525,4525,0
|
|
20240719,185400,437834145,4525,4525,4525,4525,0
|
|
20240719,185300,437834145,4525,4525,4525,4525,0
|
|
20240719,185200,437834145,4525,4525,4525,4525,0
|
|
20240719,185100,437834145,4525,4525,4525,4525,0
|
|
20240719,185000,437834145,4525,4525,4525,4525,0
|
|
20240719,184900,437834145,4525,4525,4525,4525,0
|
|
20240719,184800,437834145,4525,4525,4525,4525,0
|
|
20240719,184700,437834145,4525,4525,4525,4525,0
|
|
20240719,184600,437834145,4525,4525,4525,4525,0
|
|
20240719,184500,437834145,4525,4525,4525,4525,0
|
|
20240719,184400,437834145,4525,4525,4525,4525,0
|
|
20240719,184300,437834145,4525,4525,4525,4525,0
|
|
20240719,184200,437834145,4525,4525,4525,4525,0
|
|
20240719,184100,437834145,4525,4525,4525,4525,0
|
|
20240719,184000,437834145,4525,4525,4525,4525,0
|
|
20240719,183900,437834145,4525,4525,4525,4525,0
|
|
20240719,183800,437834145,4525,4525,4525,4525,0
|
|
20240719,183700,437834145,4525,4525,4525,4525,0
|
|
20240719,183600,437834145,4525,4525,4525,4525,0
|
|
20240719,183500,437834145,4525,4525,4525,4525,0
|
|
20240719,183400,437834145,4525,4525,4525,4525,0
|
|
20240719,183300,437834145,4525,4525,4525,4525,0
|
|
20240719,183200,437834145,4525,4525,4525,4525,0
|
|
20240719,183100,437834145,4525,4525,4525,4525,0
|
|
20240719,183000,437834145,4525,4525,4525,4525,10287
|
|
20240719,182900,437834145,4525,4525,4525,4525,0
|
|
20240719,182800,437834145,4525,4525,4525,4525,0
|
|
20240719,182700,437834145,4525,4525,4525,4525,0
|
|
20240719,182600,437834145,4525,4525,4525,4525,0
|
|
20240719,182500,437834145,4525,4525,4525,4525,0
|
|
20240719,182400,437834145,4525,4525,4525,4525,0
|
|
20240719,182300,437834145,4525,4525,4525,4525,0
|
|
20240719,182200,437834145,4525,4525,4525,4525,0
|
|
20240719,182100,437834145,4525,4525,4525,4525,0
|
|
20240719,182000,437834145,4525,4525,4525,4525,0
|
|
20240719,181900,437834145,4525,4525,4525,4525,0
|
|
20240719,181800,437834145,4525,4525,4525,4525,0
|
|
20240719,181700,437834145,4525,4525,4525,4525,0
|
|
20240719,181600,437834145,4525,4525,4525,4525,0
|
|
20240719,181500,437834145,4525,4525,4525,4525,0
|
|
20240719,181400,437834145,4525,4525,4525,4525,0
|
|
20240719,181300,437834145,4525,4525,4525,4525,0
|
|
20240719,181200,437834145,4525,4525,4525,4525,0
|
|
20240719,181100,437834145,4525,4525,4525,4525,0
|
|
20240719,181000,437834145,4525,4525,4525,4525,0
|
|
20240719,180900,437834145,4525,4525,4525,4525,0
|
|
20240719,180800,437834145,4525,4525,4525,4525,0
|
|
20240719,180700,437834145,4525,4525,4525,4525,0
|
|
20240719,180600,437834145,4525,4525,4525,4525,0
|
|
20240719,180500,437834145,4525,4525,4525,4525,0
|
|
20240719,180400,437834145,4525,4525,4525,4525,0
|
|
20240719,180300,437834145,4525,4525,4525,4525,0
|
|
20240719,180200,437834145,4525,4525,4525,4525,0
|
|
20240719,180100,437834145,4525,4525,4525,4525,0
|
|
20240719,180000,437834145,4525,4525,4525,4525,10287
|
|
20240719,175900,437834145,4525,4525,4525,4525,0
|
|
20240719,175800,437834145,4525,4525,4525,4525,0
|
|
20240719,175700,437834145,4525,4525,4525,4525,0
|
|
20240719,175600,437834145,4525,4525,4525,4525,0
|
|
20240719,175500,437834145,4525,4525,4525,4525,0
|
|
20240719,175400,437834145,4525,4525,4525,4525,0
|
|
20240719,175300,437834145,4525,4525,4525,4525,0
|
|
20240719,175200,437834145,4525,4525,4525,4525,0
|
|
20240719,175100,437834145,4525,4525,4525,4525,0
|
|
20240719,175000,437834145,4525,4525,4525,4525,0
|
|
20240719,174900,437834145,4525,4525,4525,4525,0
|
|
20240719,174800,437834145,4525,4525,4525,4525,0
|
|
20240719,174700,437834145,4525,4525,4525,4525,0
|
|
20240719,174600,437834145,4525,4525,4525,4525,0
|
|
20240719,174500,437834145,4525,4525,4525,4525,0
|
|
20240719,174400,437834145,4525,4525,4525,4525,0
|
|
20240719,174300,437834145,4525,4525,4525,4525,0
|
|
20240719,174200,437834145,4525,4525,4525,4525,0
|
|
20240719,174100,437834145,4525,4525,4525,4525,0
|
|
20240719,174000,437834145,4525,4525,4525,4525,0
|
|
20240719,173900,437834145,4525,4525,4525,4525,0
|
|
20240719,173800,437834145,4525,4525,4525,4525,0
|
|
20240719,173700,437834145,4525,4525,4525,4525,0
|
|
20240719,173600,437834145,4525,4525,4525,4525,0
|
|
20240719,173500,437834145,4525,4525,4525,4525,0
|
|
20240719,173400,437834145,4525,4525,4525,4525,0
|
|
20240719,173300,437834145,4525,4525,4525,4525,0
|
|
20240719,173200,437834145,4525,4525,4525,4525,0
|
|
20240719,173100,437834145,4525,4525,4525,4525,0
|
|
20240719,173000,437834145,4525,4525,4525,4525,10287
|
|
20240719,172900,437834145,4525,4525,4525,4525,0
|
|
20240719,172800,437834145,4525,4525,4525,4525,0
|
|
20240719,172700,437834145,4525,4525,4525,4525,0
|
|
20240719,172600,437834145,4525,4525,4525,4525,0
|
|
20240719,172500,437834145,4525,4525,4525,4525,0
|
|
20240719,172400,437834145,4525,4525,4525,4525,0
|
|
20240719,172300,437834145,4525,4525,4525,4525,0
|
|
20240719,172200,437834145,4525,4525,4525,4525,0
|
|
20240719,172100,437834145,4525,4525,4525,4525,0
|
|
20240719,172000,437834145,4525,4525,4525,4525,0
|
|
20240719,171900,437834145,4525,4525,4525,4525,0
|
|
20240719,171800,437834145,4525,4525,4525,4525,0
|
|
20240719,171700,437834145,4525,4525,4525,4525,0
|
|
20240719,171600,437834145,4525,4525,4525,4525,0
|
|
20240719,171500,437834145,4525,4525,4525,4525,0
|
|
20240719,171400,437834145,4525,4525,4525,4525,0
|
|
20240719,171300,437834145,4525,4525,4525,4525,0
|
|
20240719,171200,437834145,4525,4525,4525,4525,0
|
|
20240719,171100,437834145,4525,4525,4525,4525,0
|
|
20240719,171000,437834145,4525,4525,4525,4525,0
|
|
20240719,170900,437834145,4525,4525,4525,4525,0
|
|
20240719,170800,437834145,4525,4525,4525,4525,0
|
|
20240719,170700,437834145,4525,4525,4525,4525,0
|
|
20240719,170600,437834145,4525,4525,4525,4525,0
|
|
20240719,170500,437834145,4525,4525,4525,4525,0
|
|
20240719,170400,437834145,4525,4525,4525,4525,0
|
|
20240719,170300,437834145,4525,4525,4525,4525,0
|
|
20240719,170200,437834145,4525,4525,4525,4525,0
|
|
20240719,170100,437834145,4525,4525,4525,4525,0
|
|
20240719,170000,437834145,4525,4525,4525,4525,10287
|
|
20240719,165900,437834145,4525,4525,4525,4525,0
|
|
20240719,165800,437834145,4525,4525,4525,4525,0
|
|
20240719,165700,437834145,4525,4525,4525,4525,0
|
|
20240719,165600,437834145,4525,4525,4525,4525,0
|
|
20240719,165500,437834145,4525,4525,4525,4525,0
|
|
20240719,165400,437834145,4525,4525,4525,4525,0
|
|
20240719,165300,437834145,4525,4525,4525,4525,0
|
|
20240719,165200,437834145,4525,4525,4525,4525,0
|
|
20240719,165100,437834145,4525,4525,4525,4525,0
|
|
20240719,165000,437834145,4525,4525,4525,4525,0
|
|
20240719,164900,437834145,4525,4525,4525,4525,0
|
|
20240719,164800,437834145,4525,4525,4525,4525,0
|
|
20240719,164700,437834145,4525,4525,4525,4525,0
|
|
20240719,164600,437834145,4525,4525,4525,4525,0
|
|
20240719,164500,437834145,4525,4525,4525,4525,0
|
|
20240719,164400,437834145,4525,4525,4525,4525,0
|
|
20240719,164300,437834145,4525,4525,4525,4525,0
|
|
20240719,164200,437834145,4525,4525,4525,4525,0
|
|
20240719,164100,437834145,4525,4525,4525,4525,0
|
|
20240719,164000,437834145,4525,4525,4525,4525,0
|
|
20240719,163900,437834145,4525,4525,4525,4525,0
|
|
20240719,163800,437834145,4525,4525,4525,4525,0
|
|
20240719,163700,437834145,4525,4525,4525,4525,0
|
|
20240719,163600,437834145,4525,4525,4525,4525,0
|
|
20240719,163500,437834145,4525,4525,4525,4525,0
|
|
20240719,163400,437834145,4525,4525,4525,4525,0
|
|
20240719,163300,437834145,4525,4525,4525,4525,0
|
|
20240719,163200,437834145,4525,4525,4525,4525,0
|
|
20240719,163100,437834145,4525,4525,4525,4525,0
|
|
20240719,163000,437834145,4525,4525,4525,4525,10287
|
|
20240719,162900,437834145,4525,4525,4525,4525,0
|
|
20240719,162800,437834145,4525,4525,4525,4525,0
|
|
20240719,162700,437834145,4525,4525,4525,4525,0
|
|
20240719,162600,437834145,4525,4525,4525,4525,0
|
|
20240719,162500,437834145,4525,4525,4525,4525,0
|
|
20240719,162400,437834145,4525,4525,4525,4525,0
|
|
20240719,162300,437834145,4525,4525,4525,4525,0
|
|
20240719,162200,437834145,4525,4525,4525,4525,0
|
|
20240719,162100,437834145,4525,4525,4525,4525,0
|
|
20240719,162000,437834145,4525,4525,4525,4525,0
|
|
20240719,161900,437834145,4525,4525,4525,4525,0
|
|
20240719,161800,437834145,4525,4525,4525,4525,0
|
|
20240719,161700,437834145,4525,4525,4525,4525,0
|
|
20240719,161600,437834145,4525,4525,4525,4525,0
|
|
20240719,161500,437834145,4525,4525,4525,4525,0
|
|
20240719,161400,437834145,4525,4525,4525,4525,0
|
|
20240719,161300,437834145,4525,4525,4525,4525,0
|
|
20240719,161200,437834145,4525,4525,4525,4525,0
|
|
20240719,161100,437834145,4525,4525,4525,4525,0
|
|
20240719,161000,437834145,4525,4525,4525,4525,0
|
|
20240719,160900,437834145,4525,4525,4525,4525,0
|
|
20240719,160800,437834145,4525,4525,4525,4525,0
|
|
20240719,160700,437834145,4525,4525,4525,4525,0
|
|
20240719,160600,437834145,4525,4525,4525,4525,0
|
|
20240719,160500,437834145,4525,4525,4525,4525,0
|
|
20240719,160400,437834145,4525,4525,4525,4525,0
|
|
20240719,160300,437834145,4525,4525,4525,4525,0
|
|
20240719,160200,437834145,4525,4525,4525,4525,0
|
|
20240719,160100,437834145,4525,4525,4525,4525,0
|
|
20240719,160000,437834145,4525,4525,4525,4525,10287
|
|
20240719,155900,437834145,4525,4525,4525,4525,0
|
|
20240719,155800,437834145,4525,4525,4525,4525,0
|
|
20240719,155700,437834145,4525,4525,4525,4525,0
|
|
20240719,155600,437834145,4525,4525,4525,4525,0
|
|
20240719,155500,437834145,4525,4525,4525,4525,0
|
|
20240719,155400,437834145,4525,4525,4525,4525,0
|
|
20240719,155300,437834145,4525,4525,4525,4525,0
|
|
20240719,155200,437834145,4525,4525,4525,4525,0
|
|
20240719,155100,437834145,4525,4525,4525,4525,0
|
|
20240719,155000,437834145,4525,4525,4525,4525,0
|
|
20240719,154900,437834145,4525,4525,4525,4525,0
|
|
20240719,154800,437834145,4525,4525,4525,4525,0
|
|
20240719,154700,437834145,4525,4525,4525,4525,0
|
|
20240719,154600,437834145,4525,4525,4525,4525,0
|
|
20240719,154500,437834145,4525,4525,4525,4525,0
|
|
20240719,154400,437834145,4525,4525,4525,4525,0
|
|
20240719,154300,437834145,4525,4525,4525,4525,0
|
|
20240719,154200,437834145,4525,4525,4525,4525,0
|
|
20240719,154100,437834145,4525,4525,4525,4525,0
|
|
20240719,154000,437834145,4525,4525,4525,4525,0
|
|
20240719,153900,437834145,4525,4525,4525,4525,0
|
|
20240719,153800,437834145,4525,4525,4525,4525,0
|
|
20240719,153700,437834145,4525,4525,4525,4525,0
|
|
20240719,153600,437834145,4525,4525,4525,4525,0
|
|
20240719,153500,437834145,4525,4525,4525,4525,0
|
|
20240719,153400,437834145,4525,4525,4525,4525,0
|
|
20240719,153300,437834145,4525,4525,4525,4525,0
|
|
20240719,153200,437834145,4525,4525,4525,4525,0
|
|
20240719,153100,437834145,4525,4525,4525,4525,0
|
|
20240719,153000,437834145,4525,4525,4525,4525,20574
|
|
20240719,152900,391285470,4490,4490,4490,4490,0
|
|
20240719,152800,391285470,4490,4490,4490,4490,0
|
|
20240719,152700,391285470,4490,4490,4490,4490,0
|
|
20240719,152600,391285470,4490,4490,4490,4490,0
|
|
20240719,152500,391285470,4490,4490,4490,4490,0
|
|
20240719,152400,391285470,4490,4490,4490,4490,0
|
|
20240719,152300,391285470,4490,4490,4490,4490,0
|
|
20240719,152200,391285470,4490,4490,4490,4490,0
|
|
20240719,152100,391285470,4490,4490,4490,4490,0
|
|
20240719,152000,391285470,4490,4490,4490,4490,0
|
|
20240719,151900,391285470,4490,4500,4500,4490,380
|
|
20240719,151800,389576090,4500,4495,4500,4490,169
|
|
20240719,151700,388816920,4485,4490,4495,4485,395
|
|
20240719,151600,387043015,4490,4490,4490,4490,850
|
|
20240719,151500,383226515,4480,4485,4500,4480,1061
|
|
20240719,151400,378465185,4480,4495,4495,4480,42
|
|
20240719,151300,378276875,4495,4480,4495,4480,77
|
|
20240719,151200,377931095,4495,4480,4495,4480,275
|
|
20240719,151100,376698915,4480,4480,4485,4480,327
|
|
20240719,151000,375233950,4480,4480,4480,4480,35
|
|
20240719,150900,375077150,4495,4490,4495,4490,753
|
|
20240719,150800,371693480,4490,4480,4490,4480,37
|
|
20240719,150700,371527535,4485,4465,4485,4465,2576
|
|
20240719,150600,360013115,4465,4465,4465,4465,103
|
|
20240719,150500,359553220,4465,4470,4470,4465,52
|
|
20240719,150400,359320790,4470,4465,4470,4465,2348
|
|
20240719,150300,348836965,4465,4465,4465,4465,0
|
|
20240719,150200,348836965,4465,4455,4465,4455,964
|
|
20240719,150100,344537160,4460,4460,4460,4460,1
|
|
20240719,150000,344532700,4455,4455,4455,4455,237
|
|
20240719,145900,343476865,4460,4460,4460,4460,4
|
|
20240719,145800,343459025,4460,4455,4460,4450,292
|
|
20240719,145700,342159145,4455,4455,4455,4455,7
|
|
20240719,145600,342127960,4455,4455,4455,4455,62
|
|
20240719,145500,341851750,4460,4455,4460,4455,7
|
|
20240719,145400,341820560,4455,4455,4455,4450,340
|
|
20240719,145300,340305910,4455,4455,4455,4455,8
|
|
20240719,145200,340270270,4455,4455,4455,4455,0
|
|
20240719,145100,340270270,4455,4455,4455,4455,0
|
|
20240719,145000,340270270,4455,4455,4455,4455,43
|
|
20240719,144900,340078705,4460,4460,4460,4460,50
|
|
20240719,144800,339855705,4460,4460,4460,4460,40
|
|
20240719,144700,339677305,4460,4460,4460,4460,51
|
|
20240719,144600,339449845,4460,4460,4460,4460,4
|
|
20240719,144500,339432005,4460,4460,4460,4460,0
|
|
20240719,144400,339432005,4460,4455,4460,4455,834
|
|
20240719,144300,335716190,4445,4445,4445,4445,1
|
|
20240719,144200,335711745,4455,4455,4455,4455,100
|
|
20240719,144100,335266245,4445,4445,4445,4445,0
|
|
20240719,144000,335266245,4445,4455,4455,4440,302
|
|
20240719,143900,333924810,4455,4455,4455,4455,0
|
|
20240719,143800,333924810,4455,4455,4455,4455,0
|
|
20240719,143700,333924810,4455,4455,4455,4455,50
|
|
20240719,143600,333702060,4455,4450,4455,4450,184
|
|
20240719,143500,332883175,4440,4440,4440,4440,0
|
|
20240719,143400,332883175,4440,4445,4445,4440,30
|
|
20240719,143300,332749830,4440,4440,4440,4440,0
|
|
20240719,143200,332749830,4440,4440,4440,4440,0
|
|
20240719,143100,332749830,4440,4450,4450,4440,397
|
|
20240719,143000,330986585,4445,4445,4445,4445,0
|
|
20240719,142900,330986585,4445,4445,4445,4445,1
|
|
20240719,142800,330982140,4455,4455,4455,4455,5
|
|
20240719,142700,330959865,4445,4445,4445,4445,0
|
|
20240719,142600,330959865,4445,4445,4445,4445,650
|
|
20240719,142500,328070615,4445,4445,4445,4445,41
|
|
20240719,142400,327888370,4450,4450,4450,4450,473
|
|
20240719,142300,325783520,4450,4450,4450,4450,1
|
|
20240719,142200,325779070,4455,4455,4455,4445,93
|
|
20240719,142100,325365085,4445,4450,4455,4445,455
|
|
20240719,142000,323340510,4450,4450,4450,4450,0
|
|
20240719,141900,323340510,4450,4450,4450,4450,10
|
|
20240719,141800,323296010,4455,4455,4455,4455,10
|
|
20240719,141700,323251460,4455,4455,4455,4455,0
|
|
20240719,141600,323251460,4455,4455,4455,4455,3
|
|
20240719,141500,323238095,4455,4455,4455,4445,206
|
|
20240719,141400,322320820,4455,4455,4455,4455,0
|
|
20240719,141300,322320820,4455,4455,4455,4455,0
|
|
20240719,141200,322320820,4455,4455,4455,4455,6
|
|
20240719,141100,322294090,4455,4455,4455,4455,11
|
|
20240719,141000,322245085,4455,4455,4455,4455,123
|
|
20240719,140900,321697120,4455,4455,4455,4455,72
|
|
20240719,140800,321376360,4450,4450,4450,4445,2928
|
|
20240719,140700,308346790,4445,4445,4445,4445,322
|
|
20240719,140600,306915500,4445,4445,4445,4445,5
|
|
20240719,140500,306893275,4445,4445,4445,4445,0
|
|
20240719,140400,306893275,4445,4445,4445,4445,582
|
|
20240719,140300,304306285,4445,4445,4445,4445,0
|
|
20240719,140200,304306285,4445,4445,4445,4445,3
|
|
20240719,140100,304292950,4445,4445,4445,4445,0
|
|
20240719,140000,304292950,4445,4445,4445,4445,0
|
|
20240719,135900,304292950,4445,4445,4445,4445,1
|
|
20240719,135800,304288505,4445,4445,4445,4445,0
|
|
20240719,135700,304288505,4445,4440,4445,4440,131
|
|
20240719,135600,303706815,4440,4440,4440,4440,0
|
|
20240719,135500,303706815,4440,4440,4440,4440,10
|
|
20240719,135400,303662415,4445,4440,4445,4440,19
|
|
20240719,135300,303578050,4440,4445,4445,4440,133
|
|
20240719,135200,302987490,4440,4440,4440,4440,28
|
|
20240719,135100,302863170,4445,4445,4445,4445,72
|
|
20240719,135000,302543130,4450,4450,4450,4450,0
|
|
20240719,134900,302543130,4450,4450,4450,4450,1
|
|
20240719,134800,302538680,4450,4450,4450,4450,2
|
|
20240719,134700,302529780,4445,4445,4445,4445,0
|
|
20240719,134600,302529780,4445,4445,4445,4445,8
|
|
20240719,134500,302494220,4450,4450,4450,4450,0
|
|
20240719,134400,302494220,4450,4450,4450,4450,1
|
|
20240719,134300,302489770,4450,4445,4450,4445,21
|
|
20240719,134200,302396420,4450,4450,4450,4450,0
|
|
20240719,134100,302396420,4450,4450,4450,4450,2
|
|
20240719,134000,302387520,4445,4445,4445,4445,15
|
|
20240719,133900,302320845,4445,4440,4445,4430,3201
|
|
20240719,133800,288134650,4445,4445,4445,4445,0
|
|
20240719,133700,288134650,4445,4445,4445,4445,26
|
|
20240719,133600,288019080,4445,4440,4445,4435,76
|
|
20240719,133500,287681595,4445,4445,4445,4445,160
|
|
20240719,133400,286970395,4445,4445,4445,4445,0
|
|
20240719,133300,286970395,4445,4445,4445,4445,0
|
|
20240719,133200,286970395,4445,4445,4445,4445,0
|
|
20240719,133100,286970395,4445,4440,4445,4435,1180
|
|
20240719,133000,281736870,4440,4440,4440,4440,355
|
|
20240719,132900,280160670,4440,4440,4440,4440,0
|
|
20240719,132800,280160670,4440,4440,4440,4440,0
|
|
20240719,132700,280160670,4440,4440,4440,4440,10
|
|
20240719,132600,280116270,4440,4440,4440,4440,382
|
|
20240719,132500,278420190,4445,4445,4445,4445,2
|
|
20240719,132400,278411300,4445,4445,4445,4440,128
|
|
20240719,132300,277842890,4440,4440,4440,4440,250
|
|
20240719,132200,276732890,4440,4445,4445,4440,10
|
|
20240719,132100,276688485,4445,4445,4445,4445,37
|
|
20240719,132000,276524020,4445,4445,4445,4445,200
|
|
20240719,131900,275635020,4440,4445,4445,4440,103
|
|
20240719,131800,275177190,4445,4445,4445,4445,118
|
|
20240719,131700,274652680,4455,4455,4455,4455,0
|
|
20240719,131600,274652680,4455,4455,4455,4455,0
|
|
20240719,131500,274652680,4455,4450,4455,4450,51
|
|
20240719,131400,274425480,4455,4440,4455,4440,13
|
|
20240719,131300,274367745,4455,4455,4455,4455,0
|
|
20240719,131200,274367745,4455,4455,4455,4455,0
|
|
20240719,131100,274367745,4455,4455,4455,4455,0
|
|
20240719,131000,274367745,4455,4440,4455,4440,201
|
|
20240719,130900,273475290,4455,4455,4455,4455,53
|
|
20240719,130800,273239175,4455,4455,4455,4455,4
|
|
20240719,130700,273221355,4455,4445,4455,4440,277
|
|
20240719,130600,271991330,4440,4440,4440,4440,20
|
|
20240719,130500,271902530,4455,4445,4455,4445,940
|
|
20240719,130400,267724210,4455,4455,4455,4455,0
|
|
20240719,130300,267724210,4455,4450,4455,4445,1319
|
|
20240719,130200,261860775,4455,4455,4455,4455,6
|
|
20240719,130100,261834045,4455,4455,4455,4455,1420
|
|
20240719,130000,255507945,4460,4460,4460,4460,293
|
|
20240719,125900,254201165,4465,4460,4465,4460,22
|
|
20240719,125800,254103020,4460,4460,4460,4460,41
|
|
20240719,125700,253920160,4460,4460,4460,4460,0
|
|
20240719,125600,253920160,4460,4455,4460,4455,938
|
|
20240719,125500,249741110,4460,4460,4460,4460,0
|
|
20240719,125400,249741110,4460,4460,4460,4460,2468
|
|
20240719,125300,238733830,4460,4460,4460,4460,26
|
|
20240719,125200,238617870,4460,4460,4460,4460,274
|
|
20240719,125100,237395830,4460,4460,4460,4460,55
|
|
20240719,125000,237150530,4460,4460,4460,4460,0
|
|
20240719,124900,237150530,4460,4460,4460,4460,105
|
|
20240719,124800,236682230,4460,4460,4460,4460,8
|
|
20240719,124700,236646550,4465,4465,4465,4465,0
|
|
20240719,124600,236646550,4465,4465,4465,4465,327
|
|
20240719,124500,235186495,4465,4465,4465,4465,700
|
|
20240719,124400,232060995,4465,4465,4465,4465,1
|
|
20240719,124300,232056530,4465,4465,4465,4465,19
|
|
20240719,124200,231971695,4460,4460,4460,4460,0
|
|
20240719,124100,231971695,4460,4460,4460,4460,444
|
|
20240719,124000,229991455,4460,4465,4465,4460,221
|
|
20240719,123900,229005295,4470,4470,4470,4470,32
|
|
20240719,123800,228862255,4470,4470,4470,4470,97
|
|
20240719,123700,228428665,4470,4470,4470,4465,201
|
|
20240719,123600,227531180,4465,4465,4465,4465,0
|
|
20240719,123500,227531180,4465,4465,4465,4465,3
|
|
20240719,123400,227517785,4465,4465,4465,4465,285
|
|
20240719,123300,226245260,4465,4465,4465,4465,0
|
|
20240719,123200,226245260,4465,4470,4470,4465,311
|
|
20240719,123100,224856625,4470,4470,4470,4470,1
|
|
20240719,123000,224852155,4465,4465,4465,4465,0
|
|
20240719,122900,224852155,4465,4465,4465,4465,477
|
|
20240719,122800,222722350,4465,4460,4465,4460,2
|
|
20240719,122700,222713425,4460,4450,4460,4450,209
|
|
20240719,122600,221783085,4450,4450,4450,4450,1
|
|
20240719,122500,221778635,4460,4460,4460,4460,0
|
|
20240719,122400,221778635,4460,4460,4460,4460,930
|
|
20240719,122300,217630835,4450,4450,4450,4450,0
|
|
20240719,122200,217630835,4450,4450,4460,4450,3943
|
|
20240719,122100,200083175,4445,4450,4450,4445,22
|
|
20240719,122000,199985375,4445,4445,4445,4445,0
|
|
20240719,121900,199985375,4445,4445,4445,4445,45
|
|
20240719,121800,199785350,4455,4440,4455,4440,20
|
|
20240719,121700,199696400,4455,4455,4455,4455,1
|
|
20240719,121600,199691945,4440,4450,4450,4440,67
|
|
20240719,121500,199393965,4440,4450,4450,4440,129
|
|
20240719,121400,198820560,4455,4450,4455,4450,75
|
|
20240719,121300,198486805,4455,4455,4455,4455,43
|
|
20240719,121200,198295240,4460,4460,4460,4460,30
|
|
20240719,121100,198161440,4460,4460,4460,4460,12
|
|
20240719,121000,198107920,4455,4460,4460,4455,402
|
|
20240719,120900,196316000,4460,4460,4460,4460,10
|
|
20240719,120800,196271400,4460,4460,4460,4460,2
|
|
20240719,120700,196262480,4440,4455,4455,4440,213
|
|
20240719,120600,195314810,4460,4460,4460,4460,0
|
|
20240719,120500,195314810,4460,4460,4460,4455,64
|
|
20240719,120400,195029670,4455,4455,4455,4455,300
|
|
20240719,120300,193693170,4460,4460,4460,4460,0
|
|
20240719,120200,193693170,4460,4460,4460,4460,0
|
|
20240719,120100,193693170,4460,4460,4460,4460,1
|
|
20240719,120000,193688710,4455,4455,4455,4455,0
|
|
20240719,115900,193688710,4455,4455,4455,4455,0
|
|
20240719,115800,193688710,4455,4455,4455,4455,7
|
|
20240719,115700,193657525,4455,4455,4455,4455,2
|
|
20240719,115600,193648615,4435,4455,4455,4435,2072
|
|
20240719,115500,184432680,4460,4460,4460,4460,1
|
|
20240719,115400,184428220,4455,4455,4455,4455,1230
|
|
20240719,115300,178948570,4455,4455,4455,4455,1
|
|
20240719,115200,178944115,4450,4450,4450,4450,200
|
|
20240719,115100,178054115,4455,4450,4455,4450,11
|
|
20240719,115000,178005160,4455,4455,4455,4455,0
|
|
20240719,114900,178005160,4455,4450,4455,4450,1661
|
|
20240719,114800,170613705,4450,4450,4450,4450,0
|
|
20240719,114700,170613705,4450,4450,4450,4450,200
|
|
20240719,114600,169723705,4445,4445,4445,4445,0
|
|
20240719,114500,169723705,4445,4450,4450,4445,81
|
|
20240719,114400,169363305,4450,4450,4450,4450,1
|
|
20240719,114300,169358855,4440,4440,4440,4440,100
|
|
20240719,114200,168914855,4450,4450,4450,4450,2
|
|
20240719,114100,168905955,4440,4440,4450,4440,111
|
|
20240719,114000,168412115,4450,4450,4450,4450,1
|
|
20240719,113900,168407665,4440,4445,4445,4440,700
|
|
20240719,113800,165299640,4450,4450,4450,4450,10
|
|
20240719,113700,165255140,4445,4445,4445,4445,60
|
|
20240719,113600,164988440,4450,4450,4450,4450,4
|
|
20240719,113500,164970640,4455,4450,4455,4450,22
|
|
20240719,113400,164872680,4450,4450,4450,4450,110
|
|
20240719,113300,164383180,4455,4455,4455,4455,3
|
|
20240719,113200,164369815,4455,4455,4455,4455,500
|
|
20240719,113100,162142315,4455,4455,4455,4455,0
|
|
20240719,113000,162142315,4455,4455,4455,4455,1
|
|
20240719,112900,162137860,4455,4455,4455,4455,0
|
|
20240719,112800,162137860,4455,4450,4455,4450,20
|
|
20240719,112700,162048845,4455,4455,4455,4455,0
|
|
20240719,112600,162048845,4455,4455,4455,4455,0
|
|
20240719,112500,162048845,4455,4455,4455,4455,7
|
|
20240719,112400,162017660,4445,4450,4450,4445,4
|
|
20240719,112300,161999875,4445,4445,4445,4445,200
|
|
20240719,112200,161110875,4445,4445,4445,4445,0
|
|
20240719,112100,161110875,4445,4455,4455,4445,84
|
|
20240719,112000,160737455,4445,4445,4445,4445,600
|
|
20240719,111900,158070455,4450,4450,4450,4450,926
|
|
20240719,111800,153949755,4455,4455,4455,4455,0
|
|
20240719,111700,153949755,4455,4455,4455,4455,1
|
|
20240719,111600,153945300,4455,4455,4455,4455,13
|
|
20240719,111500,153887385,4450,4450,4450,4450,0
|
|
20240719,111400,153887385,4450,4450,4450,4450,0
|
|
20240719,111300,153887385,4450,4450,4450,4450,180
|
|
20240719,111200,153086385,4450,4450,4450,4450,493
|
|
20240719,111100,150892535,4450,4445,4450,4445,11
|
|
20240719,111000,150843635,4450,4450,4450,4450,31
|
|
20240719,110900,150705685,4445,4445,4445,4445,0
|
|
20240719,110800,150705685,4445,4445,4445,4445,485
|
|
20240719,110700,148549860,4440,4440,4440,4440,3
|
|
20240719,110600,148536540,4445,4445,4445,4445,90
|
|
20240719,110500,148136490,4440,4445,4445,4440,103
|
|
20240719,110400,147678670,4445,4445,4445,4440,77
|
|
20240719,110300,147336570,4445,4440,4445,4440,47
|
|
20240719,110200,147127705,4440,4440,4440,4440,18
|
|
20240719,110100,147047785,4440,4440,4440,4440,50
|
|
20240719,110000,146825785,4440,4440,4440,4440,0
|
|
20240719,105900,146825785,4440,4440,4440,4440,149
|
|
20240719,105800,146164225,4440,4440,4440,4440,9
|
|
20240719,105700,146124265,4440,4440,4440,4440,1
|
|
20240719,105600,146119825,4440,4440,4440,4440,0
|
|
20240719,105500,146119825,4440,4440,4440,4440,1500
|
|
20240719,105400,139459825,4440,4440,4440,4440,3
|
|
20240719,105300,139446505,4440,4440,4440,4440,6
|
|
20240719,105200,139419865,4450,4450,4450,4450,10
|
|
20240719,105100,139375365,4440,4440,4440,4440,70
|
|
20240719,105000,139064565,4440,4440,4440,4440,12
|
|
20240719,104900,139011285,4450,4445,4450,4440,430
|
|
20240719,104800,137101855,4445,4445,4445,4445,0
|
|
20240719,104700,137101855,4445,4445,4445,4445,191
|
|
20240719,104600,136252860,4445,4445,4445,4445,63
|
|
20240719,104500,135972825,4445,4445,4445,4445,3
|
|
20240719,104400,135959490,4450,4450,4450,4450,0
|
|
20240719,104300,135959490,4450,4450,4450,4450,121
|
|
20240719,104200,135421040,4450,4445,4450,4445,86
|
|
20240719,104100,135038445,4445,4445,4445,4445,2
|
|
20240719,104000,135029555,4445,4445,4445,4445,4
|
|
20240719,103900,135011775,4445,4450,4450,4445,10
|
|
20240719,103800,134967320,4445,4445,4445,4445,2
|
|
20240719,103700,134958430,4445,4445,4445,4445,2680
|
|
20240719,103600,123045830,4445,4445,4445,4445,237
|
|
20240719,103500,121992365,4445,4445,4450,4445,187
|
|
20240719,103400,121161100,4445,4450,4450,4445,50
|
|
20240719,103300,120938825,4450,4445,4450,4445,82
|
|
20240719,103200,120574330,4455,4450,4455,4445,1275
|
|
20240719,103100,114905045,4450,4465,4465,4450,1030
|
|
20240719,103000,110321530,4460,4455,4460,4450,21
|
|
20240719,102900,110227945,4455,4450,4455,4450,6
|
|
20240719,102800,110201235,4460,4455,4460,4455,265
|
|
20240719,102700,109020655,4455,4465,4465,4455,3
|
|
20240719,102600,109007280,4460,4460,4460,4460,79
|
|
20240719,102500,108654940,4455,4460,4460,4455,331
|
|
20240719,102400,107179335,4460,4450,4460,4450,11
|
|
20240719,102300,107130320,4450,4455,4455,4450,33
|
|
20240719,102200,106983390,4465,4465,4465,4465,6
|
|
20240719,102100,106956600,4455,4450,4455,4450,65
|
|
20240719,102000,106667330,4450,4450,4450,4450,10
|
|
20240719,101900,106622830,4470,4470,4475,4470,84
|
|
20240719,101800,106246950,4465,4465,4465,4465,4
|
|
20240719,101700,106229090,4470,4455,4470,4450,508
|
|
20240719,101600,103965930,4455,4455,4455,4455,5
|
|
20240719,101500,103943655,4455,4455,4455,4455,3
|
|
20240719,101400,103930290,4455,4455,4455,4455,3
|
|
20240719,101300,103916925,4455,4455,4455,4455,144
|
|
20240719,101200,103275405,4455,4455,4455,4455,222
|
|
20240719,101100,102286395,4455,4455,4455,4455,300
|
|
20240719,101000,100949895,4460,4460,4460,4460,68
|
|
20240719,100900,100646615,4485,4470,4485,4460,109
|
|
20240719,100800,100159135,4460,4460,4460,4460,104
|
|
20240719,100700,99695295,4460,4465,4465,4460,304
|
|
20240719,100600,98338620,4465,4465,4465,4465,4
|
|
20240719,100500,98320760,4475,4475,4475,4475,124
|
|
20240719,100400,97765860,4465,4465,4465,4465,4
|
|
20240719,100300,97748000,4475,4475,4475,4465,7
|
|
20240719,100200,97716715,4465,4470,4470,4465,7
|
|
20240719,100100,97685450,4475,4470,4475,4470,3
|
|
20240719,100000,97672030,4470,4465,4470,4465,57
|
|
20240719,095900,97417515,4465,4470,4470,4465,11
|
|
20240719,095800,97368360,4470,4470,4470,4470,173
|
|
20240719,095700,96595050,4475,4470,4475,4470,269
|
|
20240719,095600,95392610,4470,4470,4470,4470,204
|
|
20240719,095500,94480730,4475,4485,4485,4475,132
|
|
20240719,095400,93890010,4485,4475,4485,4475,12
|
|
20240719,095300,93836280,4490,4490,4490,4490,2
|
|
20240719,095200,93827300,4480,4475,4490,4475,8
|
|
20240719,095100,93791455,4480,4485,4485,4480,531
|
|
20240719,095000,91412345,4485,4485,4485,4485,3
|
|
20240719,094900,91398890,4485,4485,4485,4485,236
|
|
20240719,094800,90340430,4485,4485,4485,4485,397
|
|
20240719,094700,88559885,4490,4495,4495,4490,4
|
|
20240719,094600,88541920,4485,4500,4500,4485,5
|
|
20240719,094500,88519445,4480,4490,4500,4480,457
|
|
20240719,094400,86463210,4500,4475,4500,4475,258
|
|
20240719,094300,85304755,4475,4470,4475,4470,221
|
|
20240719,094200,84316825,4465,4465,4465,4465,5
|
|
20240719,094100,84294500,4460,4465,4465,4460,458
|
|
20240719,094000,82251760,4470,4470,4470,4470,350
|
|
20240719,093900,80687260,4470,4480,4480,4470,7
|
|
20240719,093800,80655940,4470,4470,4470,4470,43
|
|
20240719,093700,80463730,4470,4470,4470,4470,206
|
|
20240719,093600,79542910,4470,4475,4480,4470,842
|
|
20240719,093500,75778890,4475,4465,4475,4460,277
|
|
20240719,093400,74541335,4465,4465,4465,4465,1
|
|
20240719,093300,74536870,4450,4465,4465,4450,6
|
|
20240719,093200,74510140,4465,4465,4465,4465,10
|
|
20240719,093100,74465490,4475,4455,4475,4455,366
|
|
20240719,093000,72834900,4480,4455,4480,4455,5
|
|
20240719,092900,72812600,4485,4455,4485,4455,6
|
|
20240719,092800,72785840,4490,4455,4490,4455,110
|
|
20240719,092700,72295560,4455,4455,4455,4445,111
|
|
20240719,092600,71801105,4445,4455,4455,4445,6
|
|
20240719,092500,71774425,4455,4450,4455,4445,154
|
|
20240719,092400,71089140,4450,4450,4450,4445,9
|
|
20240719,092300,71049115,4450,4440,4450,4440,50
|
|
20240719,092200,70827085,4440,4440,4440,4435,415
|
|
20240719,092100,68985080,4440,4440,4440,4435,91
|
|
20240719,092000,68581200,4440,4435,4450,4435,12
|
|
20240719,091900,68527940,4435,4435,4435,4435,182
|
|
20240719,091800,67720770,4435,4445,4455,4435,106
|
|
20240719,091700,67249530,4435,4440,4440,4435,268
|
|
20240719,091600,66060940,4440,4440,4445,4440,229
|
|
20240719,091500,65044170,4445,4450,4450,4445,189
|
|
20240719,091400,64203165,4455,4455,4460,4455,268
|
|
20240719,091300,63009220,4460,4455,4460,4455,197
|
|
20240719,091200,62130980,4460,4460,4460,4460,32
|
|
20240719,091100,61988260,4460,4460,4460,4460,500
|
|
20240719,091000,59758260,4460,4460,4460,4450,526
|
|
20240719,090900,57417425,4455,4460,4460,4455,1022
|
|
20240719,090800,52864365,4455,4490,4490,4455,1701
|
|
20240719,090700,45249875,4490,4480,4490,4475,168
|
|
20240719,090600,44498020,4465,4500,4500,4465,1014
|
|
20240719,090500,39955180,4500,4490,4500,4480,838
|
|
20240719,090400,36186975,4485,4480,4485,4475,552
|
|
20240719,090300,33714505,4475,4475,4475,4475,240
|
|
20240719,090200,32640505,4455,4455,4455,4455,237
|
|
20240719,090100,31584670,4455,4465,4465,4455,173
|
|
20240719,090000,30812940,4455,4455,4460,4455,6916
|