647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194400,85833205,4880,4880,4880,4880,518
|
|
20240719,194300,85833205,4880,4880,4880,4880,0
|
|
20240719,194200,85833205,4880,4880,4880,4880,0
|
|
20240719,194100,85833205,4880,4880,4880,4880,0
|
|
20240719,194000,85833205,4880,4880,4880,4880,0
|
|
20240719,193900,85833205,4880,4880,4880,4880,0
|
|
20240719,193800,85833205,4880,4880,4880,4880,0
|
|
20240719,193700,85833205,4880,4880,4880,4880,0
|
|
20240719,193600,85833205,4880,4880,4880,4880,0
|
|
20240719,193500,85833205,4880,4880,4880,4880,0
|
|
20240719,193400,85833205,4880,4880,4880,4880,0
|
|
20240719,193300,85833205,4880,4880,4880,4880,0
|
|
20240719,193200,85833205,4880,4880,4880,4880,0
|
|
20240719,193100,85833205,4880,4880,4880,4880,0
|
|
20240719,193000,85833205,4880,4880,4880,4880,0
|
|
20240719,192900,85833205,4880,4880,4880,4880,0
|
|
20240719,192800,85833205,4880,4880,4880,4880,0
|
|
20240719,192700,85833205,4880,4880,4880,4880,0
|
|
20240719,192600,85833205,4880,4880,4880,4880,0
|
|
20240719,192500,85833205,4880,4880,4880,4880,0
|
|
20240719,192400,85833205,4880,4880,4880,4880,0
|
|
20240719,192300,85833205,4880,4880,4880,4880,0
|
|
20240719,192200,85833205,4880,4880,4880,4880,0
|
|
20240719,192100,85833205,4880,4880,4880,4880,0
|
|
20240719,192000,85833205,4880,4880,4880,4880,0
|
|
20240719,191900,85833205,4880,4880,4880,4880,0
|
|
20240719,191800,85833205,4880,4880,4880,4880,0
|
|
20240719,191700,85833205,4880,4880,4880,4880,0
|
|
20240719,191600,85833205,4880,4880,4880,4880,0
|
|
20240719,191500,85833205,4880,4880,4880,4880,0
|
|
20240719,191400,85833205,4880,4880,4880,4880,518
|
|
20240719,191300,85833205,4880,4880,4880,4880,0
|
|
20240719,191200,85833205,4880,4880,4880,4880,0
|
|
20240719,191100,85833205,4880,4880,4880,4880,0
|
|
20240719,191000,85833205,4880,4880,4880,4880,0
|
|
20240719,190900,85833205,4880,4880,4880,4880,0
|
|
20240719,190800,85833205,4880,4880,4880,4880,0
|
|
20240719,190700,85833205,4880,4880,4880,4880,0
|
|
20240719,190600,85833205,4880,4880,4880,4880,0
|
|
20240719,190500,85833205,4880,4880,4880,4880,0
|
|
20240719,190400,85833205,4880,4880,4880,4880,0
|
|
20240719,190300,85833205,4880,4880,4880,4880,0
|
|
20240719,190200,85833205,4880,4880,4880,4880,0
|
|
20240719,190100,85833205,4880,4880,4880,4880,0
|
|
20240719,190000,85833205,4880,4880,4880,4880,0
|
|
20240719,185900,85833205,4880,4880,4880,4880,0
|
|
20240719,185800,85833205,4880,4880,4880,4880,0
|
|
20240719,185700,85833205,4880,4880,4880,4880,0
|
|
20240719,185600,85833205,4880,4880,4880,4880,0
|
|
20240719,185500,85833205,4880,4880,4880,4880,0
|
|
20240719,185400,85833205,4880,4880,4880,4880,0
|
|
20240719,185300,85833205,4880,4880,4880,4880,0
|
|
20240719,185200,85833205,4880,4880,4880,4880,0
|
|
20240719,185100,85833205,4880,4880,4880,4880,0
|
|
20240719,185000,85833205,4880,4880,4880,4880,0
|
|
20240719,184900,85833205,4880,4880,4880,4880,0
|
|
20240719,184800,85833205,4880,4880,4880,4880,0
|
|
20240719,184700,85833205,4880,4880,4880,4880,0
|
|
20240719,184600,85833205,4880,4880,4880,4880,0
|
|
20240719,184500,85833205,4880,4880,4880,4880,0
|
|
20240719,184400,85833205,4880,4880,4880,4880,518
|
|
20240719,184300,85833205,4880,4880,4880,4880,0
|
|
20240719,184200,85833205,4880,4880,4880,4880,0
|
|
20240719,184100,85833205,4880,4880,4880,4880,0
|
|
20240719,184000,85833205,4880,4880,4880,4880,0
|
|
20240719,183900,85833205,4880,4880,4880,4880,0
|
|
20240719,183800,85833205,4880,4880,4880,4880,0
|
|
20240719,183700,85833205,4880,4880,4880,4880,0
|
|
20240719,183600,85833205,4880,4880,4880,4880,0
|
|
20240719,183500,85833205,4880,4880,4880,4880,0
|
|
20240719,183400,85833205,4880,4880,4880,4880,0
|
|
20240719,183300,85833205,4880,4880,4880,4880,0
|
|
20240719,183200,85833205,4880,4880,4880,4880,0
|
|
20240719,183100,85833205,4880,4880,4880,4880,0
|
|
20240719,183000,85833205,4880,4880,4880,4880,0
|
|
20240719,182900,85833205,4880,4880,4880,4880,0
|
|
20240719,182800,85833205,4880,4880,4880,4880,0
|
|
20240719,182700,85833205,4880,4880,4880,4880,0
|
|
20240719,182600,85833205,4880,4880,4880,4880,0
|
|
20240719,182500,85833205,4880,4880,4880,4880,0
|
|
20240719,182400,85833205,4880,4880,4880,4880,0
|
|
20240719,182300,85833205,4880,4880,4880,4880,0
|
|
20240719,182200,85833205,4880,4880,4880,4880,0
|
|
20240719,182100,85833205,4880,4880,4880,4880,0
|
|
20240719,182000,85833205,4880,4880,4880,4880,0
|
|
20240719,181900,85833205,4880,4880,4880,4880,0
|
|
20240719,181800,85833205,4880,4880,4880,4880,0
|
|
20240719,181700,85833205,4880,4880,4880,4880,0
|
|
20240719,181600,85833205,4880,4880,4880,4880,0
|
|
20240719,181500,85833205,4880,4880,4880,4880,0
|
|
20240719,181400,85833205,4880,4880,4880,4880,518
|
|
20240719,181300,85833205,4880,4880,4880,4880,0
|
|
20240719,181200,85833205,4880,4880,4880,4880,0
|
|
20240719,181100,85833205,4880,4880,4880,4880,0
|
|
20240719,181000,85833205,4880,4880,4880,4880,0
|
|
20240719,180900,85833205,4880,4880,4880,4880,0
|
|
20240719,180800,85833205,4880,4880,4880,4880,0
|
|
20240719,180700,85833205,4880,4880,4880,4880,0
|
|
20240719,180600,85833205,4880,4880,4880,4880,0
|
|
20240719,180500,85833205,4880,4880,4880,4880,0
|
|
20240719,180400,85833205,4880,4880,4880,4880,0
|
|
20240719,180300,85833205,4880,4880,4880,4880,0
|
|
20240719,180200,85833205,4880,4880,4880,4880,0
|
|
20240719,180100,85833205,4880,4880,4880,4880,0
|
|
20240719,180000,85833205,4880,4880,4880,4880,0
|
|
20240719,175900,85833205,4880,4880,4880,4880,0
|
|
20240719,175800,85833205,4880,4880,4880,4880,0
|
|
20240719,175700,85833205,4880,4880,4880,4880,0
|
|
20240719,175600,85833205,4880,4880,4880,4880,0
|
|
20240719,175500,85833205,4880,4880,4880,4880,0
|
|
20240719,175400,85833205,4880,4880,4880,4880,0
|
|
20240719,175300,85833205,4880,4880,4880,4880,0
|
|
20240719,175200,85833205,4880,4880,4880,4880,0
|
|
20240719,175100,85833205,4880,4880,4880,4880,0
|
|
20240719,175000,85833205,4880,4880,4880,4880,0
|
|
20240719,174900,85833205,4880,4880,4880,4880,0
|
|
20240719,174800,85833205,4880,4880,4880,4880,0
|
|
20240719,174700,85833205,4880,4880,4880,4880,0
|
|
20240719,174600,85833205,4880,4880,4880,4880,0
|
|
20240719,174500,85833205,4880,4880,4880,4880,0
|
|
20240719,174400,85833205,4880,4880,4880,4880,518
|
|
20240719,174300,85833205,4880,4880,4880,4880,0
|
|
20240719,174200,85833205,4880,4880,4880,4880,0
|
|
20240719,174100,85833205,4880,4880,4880,4880,0
|
|
20240719,174000,85833205,4880,4880,4880,4880,0
|
|
20240719,173900,85833205,4880,4880,4880,4880,0
|
|
20240719,173800,85833205,4880,4880,4880,4880,0
|
|
20240719,173700,85833205,4880,4880,4880,4880,0
|
|
20240719,173600,85833205,4880,4880,4880,4880,0
|
|
20240719,173500,85833205,4880,4880,4880,4880,0
|
|
20240719,173400,85833205,4880,4880,4880,4880,0
|
|
20240719,173300,85833205,4880,4880,4880,4880,0
|
|
20240719,173200,85833205,4880,4880,4880,4880,0
|
|
20240719,173100,85833205,4880,4880,4880,4880,0
|
|
20240719,173000,85833205,4880,4880,4880,4880,0
|
|
20240719,172900,85833205,4880,4880,4880,4880,0
|
|
20240719,172800,85833205,4880,4880,4880,4880,0
|
|
20240719,172700,85833205,4880,4880,4880,4880,0
|
|
20240719,172600,85833205,4880,4880,4880,4880,0
|
|
20240719,172500,85833205,4880,4880,4880,4880,0
|
|
20240719,172400,85833205,4880,4880,4880,4880,0
|
|
20240719,172300,85833205,4880,4880,4880,4880,0
|
|
20240719,172200,85833205,4880,4880,4880,4880,0
|
|
20240719,172100,85833205,4880,4880,4880,4880,0
|
|
20240719,172000,85833205,4880,4880,4880,4880,0
|
|
20240719,171900,85833205,4880,4880,4880,4880,0
|
|
20240719,171800,85833205,4880,4880,4880,4880,0
|
|
20240719,171700,85833205,4880,4880,4880,4880,0
|
|
20240719,171600,85833205,4880,4880,4880,4880,0
|
|
20240719,171500,85833205,4880,4880,4880,4880,0
|
|
20240719,171400,85833205,4880,4880,4880,4880,518
|
|
20240719,171300,85833205,4880,4880,4880,4880,0
|
|
20240719,171200,85833205,4880,4880,4880,4880,0
|
|
20240719,171100,85833205,4880,4880,4880,4880,0
|
|
20240719,171000,85833205,4880,4880,4880,4880,0
|
|
20240719,170900,85833205,4880,4880,4880,4880,0
|
|
20240719,170800,85833205,4880,4880,4880,4880,0
|
|
20240719,170700,85833205,4880,4880,4880,4880,0
|
|
20240719,170600,85833205,4880,4880,4880,4880,0
|
|
20240719,170500,85833205,4880,4880,4880,4880,0
|
|
20240719,170400,85833205,4880,4880,4880,4880,0
|
|
20240719,170300,85833205,4880,4880,4880,4880,0
|
|
20240719,170200,85833205,4880,4880,4880,4880,0
|
|
20240719,170100,85833205,4880,4880,4880,4880,0
|
|
20240719,170000,85833205,4880,4880,4880,4880,0
|
|
20240719,165900,85833205,4880,4880,4880,4880,0
|
|
20240719,165800,85833205,4880,4880,4880,4880,0
|
|
20240719,165700,85833205,4880,4880,4880,4880,0
|
|
20240719,165600,85833205,4880,4880,4880,4880,0
|
|
20240719,165500,85833205,4880,4880,4880,4880,0
|
|
20240719,165400,85833205,4880,4880,4880,4880,0
|
|
20240719,165300,85833205,4880,4880,4880,4880,0
|
|
20240719,165200,85833205,4880,4880,4880,4880,0
|
|
20240719,165100,85833205,4880,4880,4880,4880,0
|
|
20240719,165000,85833205,4880,4880,4880,4880,0
|
|
20240719,164900,85833205,4880,4880,4880,4880,0
|
|
20240719,164800,85833205,4880,4880,4880,4880,0
|
|
20240719,164700,85833205,4880,4880,4880,4880,0
|
|
20240719,164600,85833205,4880,4880,4880,4880,0
|
|
20240719,164500,85833205,4880,4880,4880,4880,0
|
|
20240719,164400,85833205,4880,4880,4880,4880,518
|
|
20240719,164300,85833205,4880,4880,4880,4880,0
|
|
20240719,164200,85833205,4880,4880,4880,4880,0
|
|
20240719,164100,85833205,4880,4880,4880,4880,0
|
|
20240719,164000,85833205,4880,4880,4880,4880,0
|
|
20240719,163900,85833205,4880,4880,4880,4880,0
|
|
20240719,163800,85833205,4880,4880,4880,4880,0
|
|
20240719,163700,85833205,4880,4880,4880,4880,0
|
|
20240719,163600,85833205,4880,4880,4880,4880,0
|
|
20240719,163500,85833205,4880,4880,4880,4880,0
|
|
20240719,163400,85833205,4880,4880,4880,4880,0
|
|
20240719,163300,85833205,4880,4880,4880,4880,0
|
|
20240719,163200,85833205,4880,4880,4880,4880,0
|
|
20240719,163100,85833205,4880,4880,4880,4880,0
|
|
20240719,163000,85833205,4880,4880,4880,4880,0
|
|
20240719,162900,85833205,4880,4880,4880,4880,0
|
|
20240719,162800,85833205,4880,4880,4880,4880,0
|
|
20240719,162700,85833205,4880,4880,4880,4880,0
|
|
20240719,162600,85833205,4880,4880,4880,4880,0
|
|
20240719,162500,85833205,4880,4880,4880,4880,0
|
|
20240719,162400,85833205,4880,4880,4880,4880,0
|
|
20240719,162300,85833205,4880,4880,4880,4880,0
|
|
20240719,162200,85833205,4880,4880,4880,4880,0
|
|
20240719,162100,85833205,4880,4880,4880,4880,0
|
|
20240719,162000,85833205,4880,4880,4880,4880,0
|
|
20240719,161900,85833205,4880,4880,4880,4880,0
|
|
20240719,161800,85833205,4880,4880,4880,4880,0
|
|
20240719,161700,85833205,4880,4880,4880,4880,0
|
|
20240719,161600,85833205,4880,4880,4880,4880,0
|
|
20240719,161500,85833205,4880,4880,4880,4880,0
|
|
20240719,161400,85833205,4880,4880,4880,4880,518
|
|
20240719,161300,85833205,4880,4880,4880,4880,0
|
|
20240719,161200,85833205,4880,4880,4880,4880,0
|
|
20240719,161100,85833205,4880,4880,4880,4880,0
|
|
20240719,161000,85833205,4880,4880,4880,4880,0
|
|
20240719,160900,85833205,4880,4880,4880,4880,0
|
|
20240719,160800,85833205,4880,4880,4880,4880,0
|
|
20240719,160700,85833205,4880,4880,4880,4880,0
|
|
20240719,160600,85833205,4880,4880,4880,4880,0
|
|
20240719,160500,85833205,4880,4880,4880,4880,0
|
|
20240719,160400,85833205,4880,4880,4880,4880,0
|
|
20240719,160300,85833205,4880,4880,4880,4880,0
|
|
20240719,160200,85833205,4880,4880,4880,4880,0
|
|
20240719,160100,85833205,4880,4880,4880,4880,0
|
|
20240719,160000,85833205,4880,4880,4880,4880,0
|
|
20240719,155900,85833205,4880,4880,4880,4880,0
|
|
20240719,155800,85833205,4880,4880,4880,4880,0
|
|
20240719,155700,85833205,4880,4880,4880,4880,0
|
|
20240719,155600,85833205,4880,4880,4880,4880,0
|
|
20240719,155500,85833205,4880,4880,4880,4880,0
|
|
20240719,155400,85833205,4880,4880,4880,4880,0
|
|
20240719,155300,85833205,4880,4880,4880,4880,0
|
|
20240719,155200,85833205,4880,4880,4880,4880,0
|
|
20240719,155100,85833205,4880,4880,4880,4880,0
|
|
20240719,155000,85833205,4880,4880,4880,4880,0
|
|
20240719,154900,85833205,4880,4880,4880,4880,0
|
|
20240719,154800,85833205,4880,4880,4880,4880,0
|
|
20240719,154700,85833205,4880,4880,4880,4880,0
|
|
20240719,154600,85833205,4880,4880,4880,4880,0
|
|
20240719,154500,85833205,4880,4880,4880,4880,0
|
|
20240719,154400,85833205,4880,4880,4880,4880,518
|
|
20240719,154300,85833205,4880,4880,4880,4880,0
|
|
20240719,154200,85833205,4880,4880,4880,4880,0
|
|
20240719,154100,85833205,4880,4880,4880,4880,0
|
|
20240719,154000,85833205,4880,4880,4880,4880,0
|
|
20240719,153900,85833205,4880,4880,4880,4880,0
|
|
20240719,153800,85833205,4880,4880,4880,4880,0
|
|
20240719,153700,85833205,4880,4880,4880,4880,0
|
|
20240719,153600,85833205,4880,4880,4880,4880,0
|
|
20240719,153500,85833205,4880,4880,4880,4880,0
|
|
20240719,153400,85833205,4880,4880,4880,4880,0
|
|
20240719,153300,85833205,4880,4880,4880,4880,0
|
|
20240719,153200,85833205,4880,4880,4880,4880,0
|
|
20240719,153100,85833205,4880,4880,4880,4880,0
|
|
20240719,153000,85833205,4880,4880,4880,4880,518
|
|
20240719,152900,83305365,4865,4865,4865,4865,0
|
|
20240719,152800,83305365,4865,4865,4865,4865,0
|
|
20240719,152700,83305365,4865,4865,4865,4865,0
|
|
20240719,152600,83305365,4865,4865,4865,4865,0
|
|
20240719,152500,83305365,4865,4865,4865,4865,0
|
|
20240719,152400,83305365,4865,4865,4865,4865,0
|
|
20240719,152300,83305365,4865,4865,4865,4865,0
|
|
20240719,152200,83305365,4865,4865,4865,4865,0
|
|
20240719,152100,83305365,4865,4865,4865,4865,0
|
|
20240719,152000,83305365,4865,4865,4865,4865,0
|
|
20240719,151900,83305365,4865,4850,4865,4850,3
|
|
20240719,151800,83290785,4865,4850,4865,4850,6
|
|
20240719,151700,83261660,4865,4865,4865,4865,0
|
|
20240719,151600,83261660,4865,4860,4865,4850,10
|
|
20240719,151500,83213095,4865,4865,4865,4865,0
|
|
20240719,151400,83213095,4865,4865,4865,4850,14
|
|
20240719,151300,83145075,4850,4860,4865,4850,4
|
|
20240719,151200,83125640,4865,4865,4865,4865,0
|
|
20240719,151100,83125640,4865,4865,4865,4850,1136
|
|
20240719,151000,77606510,4880,4875,4880,4865,95
|
|
20240719,150900,77143225,4875,4870,4875,4870,3
|
|
20240719,150800,77128610,4880,4880,4880,4880,0
|
|
20240719,150700,77128610,4880,4880,4880,4880,0
|
|
20240719,150600,77128610,4880,4880,4880,4880,0
|
|
20240719,150500,77128610,4880,4880,4880,4880,0
|
|
20240719,150400,77128610,4880,4880,4880,4880,0
|
|
20240719,150300,77128610,4880,4875,4880,4875,3
|
|
20240719,150200,77113980,4880,4880,4880,4880,0
|
|
20240719,150100,77113980,4880,4880,4880,4880,0
|
|
20240719,150000,77113980,4880,4880,4880,4880,0
|
|
20240719,145900,77113980,4880,4880,4880,4850,23
|
|
20240719,145800,77001830,4880,4880,4880,4850,11
|
|
20240719,145700,76948180,4850,4875,4880,4850,43
|
|
20240719,145600,76738480,4880,4880,4880,4880,1
|
|
20240719,145500,76733600,4850,4850,4850,4850,0
|
|
20240719,145400,76733600,4850,4850,4850,4850,0
|
|
20240719,145300,76733600,4850,4875,4880,4850,111
|
|
20240719,145200,76192260,4885,4885,4885,4885,0
|
|
20240719,145100,76192260,4885,4885,4885,4885,0
|
|
20240719,145000,76192260,4885,4885,4885,4885,0
|
|
20240719,144900,76192260,4885,4885,4885,4885,0
|
|
20240719,144800,76192260,4885,4880,4885,4845,15
|
|
20240719,144700,76119125,4845,4875,4880,4845,121
|
|
20240719,144600,75529415,4875,4870,4875,4840,23
|
|
20240719,144500,75417415,4870,4865,4870,4840,22
|
|
20240719,144400,75310360,4835,4865,4870,4835,127
|
|
20240719,144300,74692490,4865,4835,4865,4830,1213
|
|
20240719,144200,68826780,4835,4835,4835,4835,0
|
|
20240719,144100,68826780,4835,4835,4835,4835,0
|
|
20240719,144000,68826780,4835,4835,4835,4835,1
|
|
20240719,143900,68821945,4830,4835,4835,4830,2
|
|
20240719,143800,68812280,4830,4830,4830,4830,243
|
|
20240719,143700,67638590,4835,4835,4835,4835,0
|
|
20240719,143600,67638590,4835,4835,4835,4835,0
|
|
20240719,143500,67638590,4835,4835,4835,4835,0
|
|
20240719,143400,67638590,4835,4835,4835,4835,1
|
|
20240719,143300,67633755,4835,4835,4835,4835,0
|
|
20240719,143200,67633755,4835,4835,4835,4835,0
|
|
20240719,143100,67633755,4835,4835,4835,4835,0
|
|
20240719,143000,67633755,4835,4835,4835,4835,0
|
|
20240719,142900,67633755,4835,4835,4835,4835,0
|
|
20240719,142800,67633755,4835,4835,4835,4835,0
|
|
20240719,142700,67633755,4835,4835,4835,4835,0
|
|
20240719,142600,67633755,4835,4835,4835,4835,0
|
|
20240719,142500,67633755,4835,4835,4835,4835,0
|
|
20240719,142400,67633755,4835,4835,4835,4835,0
|
|
20240719,142300,67633755,4835,4835,4835,4835,0
|
|
20240719,142200,67633755,4835,4835,4835,4835,0
|
|
20240719,142100,67633755,4835,4835,4835,4835,0
|
|
20240719,142000,67633755,4835,4835,4835,4835,0
|
|
20240719,141900,67633755,4835,4835,4835,4835,0
|
|
20240719,141800,67633755,4835,4835,4835,4835,0
|
|
20240719,141700,67633755,4835,4835,4835,4835,0
|
|
20240719,141600,67633755,4835,4835,4835,4835,0
|
|
20240719,141500,67633755,4835,4830,4835,4830,279
|
|
20240719,141400,66286180,4830,4830,4830,4830,0
|
|
20240719,141300,66286180,4830,4830,4830,4830,0
|
|
20240719,141200,66286180,4830,4830,4830,4830,0
|
|
20240719,141100,66286180,4830,4830,4830,4830,13
|
|
20240719,141000,66223390,4825,4830,4830,4825,28
|
|
20240719,140900,66088180,4830,4830,4830,4830,0
|
|
20240719,140800,66088180,4830,4830,4830,4830,0
|
|
20240719,140700,66088180,4830,4830,4830,4830,0
|
|
20240719,140600,66088180,4830,4830,4830,4830,0
|
|
20240719,140500,66088180,4830,4830,4830,4830,0
|
|
20240719,140400,66088180,4830,4830,4830,4830,105
|
|
20240719,140300,65581030,4830,4830,4830,4830,1
|
|
20240719,140200,65576200,4825,4825,4825,4825,72
|
|
20240719,140100,65228800,4830,4830,4830,4830,0
|
|
20240719,140000,65228800,4830,4830,4830,4830,0
|
|
20240719,135900,65228800,4830,4830,4830,4825,4
|
|
20240719,135800,65209490,4825,4825,4825,4825,0
|
|
20240719,135700,65209490,4825,4825,4825,4825,0
|
|
20240719,135600,65209490,4825,4825,4825,4825,0
|
|
20240719,135500,65209490,4825,4825,4825,4825,2
|
|
20240719,135400,65199840,4830,4830,4830,4830,0
|
|
20240719,135300,65199840,4830,4830,4830,4830,0
|
|
20240719,135200,65199840,4830,4830,4830,4830,1
|
|
20240719,135100,65195010,4825,4825,4825,4825,2
|
|
20240719,135000,65185360,4830,4830,4830,4830,0
|
|
20240719,134900,65185360,4830,4830,4830,4830,0
|
|
20240719,134800,65185360,4830,4830,4830,4830,0
|
|
20240719,134700,65185360,4830,4830,4830,4830,0
|
|
20240719,134600,65185360,4830,4830,4830,4830,0
|
|
20240719,134500,65185360,4830,4830,4830,4830,0
|
|
20240719,134400,65185360,4830,4830,4830,4830,0
|
|
20240719,134300,65185360,4830,4830,4830,4830,0
|
|
20240719,134200,65185360,4830,4830,4830,4830,0
|
|
20240719,134100,65185360,4830,4830,4830,4830,0
|
|
20240719,134000,65185360,4830,4830,4830,4830,0
|
|
20240719,133900,65185360,4830,4830,4830,4830,0
|
|
20240719,133800,65185360,4830,4830,4830,4830,5
|
|
20240719,133700,65161210,4830,4830,4830,4830,1
|
|
20240719,133600,65156380,4825,4825,4825,4825,0
|
|
20240719,133500,65156380,4825,4825,4825,4825,0
|
|
20240719,133400,65156380,4825,4825,4825,4825,0
|
|
20240719,133300,65156380,4825,4830,4830,4825,83
|
|
20240719,133200,64755555,4830,4830,4830,4830,0
|
|
20240719,133100,64755555,4830,4830,4830,4830,0
|
|
20240719,133000,64755555,4830,4830,4830,4830,0
|
|
20240719,132900,64755555,4830,4830,4830,4830,0
|
|
20240719,132800,64755555,4830,4830,4830,4830,0
|
|
20240719,132700,64755555,4830,4830,4830,4830,0
|
|
20240719,132600,64755555,4830,4830,4830,4830,0
|
|
20240719,132500,64755555,4830,4830,4830,4830,0
|
|
20240719,132400,64755555,4830,4830,4830,4830,0
|
|
20240719,132300,64755555,4830,4830,4830,4830,0
|
|
20240719,132200,64755555,4830,4830,4830,4830,0
|
|
20240719,132100,64755555,4830,4830,4830,4830,0
|
|
20240719,132000,64755555,4830,4830,4830,4830,0
|
|
20240719,131900,64755555,4830,4830,4830,4830,1
|
|
20240719,131800,64750725,4825,4825,4825,4825,0
|
|
20240719,131700,64750725,4825,4825,4825,4825,0
|
|
20240719,131600,64750725,4825,4825,4825,4825,0
|
|
20240719,131500,64750725,4825,4825,4825,4825,0
|
|
20240719,131400,64750725,4825,4825,4825,4825,0
|
|
20240719,131300,64750725,4825,4825,4825,4825,41
|
|
20240719,131200,64552900,4825,4825,4825,4825,0
|
|
20240719,131100,64552900,4825,4825,4825,4825,0
|
|
20240719,131000,64552900,4825,4825,4825,4825,1
|
|
20240719,130900,64548075,4825,4825,4825,4825,1
|
|
20240719,130800,64543250,4820,4820,4820,4820,0
|
|
20240719,130700,64543250,4820,4820,4820,4820,0
|
|
20240719,130600,64543250,4820,4820,4820,4820,0
|
|
20240719,130500,64543250,4820,4820,4820,4820,104
|
|
20240719,130400,64041970,4825,4825,4825,4825,1010
|
|
20240719,130300,59168720,4830,4830,4830,4830,0
|
|
20240719,130200,59168720,4830,4830,4830,4830,0
|
|
20240719,130100,59168720,4830,4830,4830,4830,0
|
|
20240719,130000,59168720,4830,4830,4830,4830,0
|
|
20240719,125900,59168720,4830,4830,4830,4830,0
|
|
20240719,125800,59168720,4830,4830,4830,4830,6
|
|
20240719,125700,59139740,4830,4830,4830,4830,0
|
|
20240719,125600,59139740,4830,4830,4830,4830,0
|
|
20240719,125500,59139740,4830,4830,4830,4830,60
|
|
20240719,125400,58849940,4835,4835,4835,4835,0
|
|
20240719,125300,58849940,4835,4835,4835,4835,21
|
|
20240719,125200,58748405,4830,4830,4830,4830,0
|
|
20240719,125100,58748405,4830,4830,4830,4830,0
|
|
20240719,125000,58748405,4830,4830,4830,4830,0
|
|
20240719,124900,58748405,4830,4830,4830,4830,1
|
|
20240719,124800,58743575,4830,4830,4830,4830,0
|
|
20240719,124700,58743575,4830,4830,4830,4830,0
|
|
20240719,124600,58743575,4830,4830,4830,4830,0
|
|
20240719,124500,58743575,4830,4830,4830,4830,0
|
|
20240719,124400,58743575,4830,4830,4830,4830,0
|
|
20240719,124300,58743575,4830,4830,4830,4830,0
|
|
20240719,124200,58743575,4830,4830,4830,4830,0
|
|
20240719,124100,58743575,4830,4830,4830,4830,0
|
|
20240719,124000,58743575,4830,4830,4830,4830,40
|
|
20240719,123900,58550375,4830,4830,4830,4830,1
|
|
20240719,123800,58545545,4830,4830,4830,4830,0
|
|
20240719,123700,58545545,4830,4830,4830,4830,0
|
|
20240719,123600,58545545,4830,4830,4830,4830,0
|
|
20240719,123500,58545545,4830,4830,4830,4830,0
|
|
20240719,123400,58545545,4830,4830,4830,4830,1
|
|
20240719,123300,58540715,4825,4825,4825,4825,0
|
|
20240719,123200,58540715,4825,4825,4825,4825,0
|
|
20240719,123100,58540715,4825,4825,4825,4825,0
|
|
20240719,123000,58540715,4825,4825,4825,4825,0
|
|
20240719,122900,58540715,4825,4825,4825,4825,0
|
|
20240719,122800,58540715,4825,4825,4830,4825,10
|
|
20240719,122700,58492440,4825,4825,4825,4825,0
|
|
20240719,122600,58492440,4825,4825,4825,4825,0
|
|
20240719,122500,58492440,4825,4825,4825,4825,0
|
|
20240719,122400,58492440,4825,4825,4825,4825,0
|
|
20240719,122300,58492440,4825,4825,4825,4825,2
|
|
20240719,122200,58482790,4825,4825,4825,4825,0
|
|
20240719,122100,58482790,4825,4825,4825,4825,0
|
|
20240719,122000,58482790,4825,4825,4825,4825,0
|
|
20240719,121900,58482790,4825,4825,4825,4825,0
|
|
20240719,121800,58482790,4825,4825,4825,4825,0
|
|
20240719,121700,58482790,4825,4825,4825,4825,2
|
|
20240719,121600,58473140,4825,4825,4825,4825,0
|
|
20240719,121500,58473140,4825,4825,4825,4825,0
|
|
20240719,121400,58473140,4825,4825,4825,4825,0
|
|
20240719,121300,58473140,4825,4825,4825,4825,2
|
|
20240719,121200,58463490,4825,4825,4825,4825,0
|
|
20240719,121100,58463490,4825,4825,4825,4825,0
|
|
20240719,121000,58463490,4825,4825,4825,4825,8
|
|
20240719,120900,58424890,4825,4825,4825,4825,0
|
|
20240719,120800,58424890,4825,4825,4825,4825,0
|
|
20240719,120700,58424890,4825,4825,4825,4825,11
|
|
20240719,120600,58371815,4825,4825,4825,4825,0
|
|
20240719,120500,58371815,4825,4825,4825,4825,0
|
|
20240719,120400,58371815,4825,4825,4825,4825,0
|
|
20240719,120300,58371815,4825,4825,4825,4825,2
|
|
20240719,120200,58362165,4825,4825,4825,4825,0
|
|
20240719,120100,58362165,4825,4825,4825,4825,0
|
|
20240719,120000,58362165,4825,4825,4825,4825,13
|
|
20240719,115900,58299440,4825,4825,4825,4825,0
|
|
20240719,115800,58299440,4825,4825,4825,4825,14
|
|
20240719,115700,58231890,4825,4825,4825,4825,12
|
|
20240719,115600,58173990,4825,4825,4825,4825,12
|
|
20240719,115500,58116090,4825,4825,4825,4825,12
|
|
20240719,115400,58058190,4825,4825,4825,4825,13
|
|
20240719,115300,57995465,4825,4825,4825,4825,23
|
|
20240719,115200,57884490,4825,4825,4825,4825,12
|
|
20240719,115100,57826590,4825,4825,4825,4825,0
|
|
20240719,115000,57826590,4825,4825,4825,4825,12
|
|
20240719,114900,57768690,4825,4825,4825,4825,13
|
|
20240719,114800,57705965,4825,4825,4825,4825,12
|
|
20240719,114700,57648065,4830,4825,4830,4825,26
|
|
20240719,114600,57522610,4825,4825,4825,4825,12
|
|
20240719,114500,57464710,4825,4825,4825,4825,25
|
|
20240719,114400,57344085,4825,4825,4825,4825,0
|
|
20240719,114300,57344085,4825,4825,4825,4825,0
|
|
20240719,114200,57344085,4825,4825,4825,4825,146
|
|
20240719,114100,56639635,4820,4820,4820,4820,14
|
|
20240719,114000,56572155,4820,4825,4825,4820,14
|
|
20240719,113900,56504670,4820,4820,4820,4820,12
|
|
20240719,113800,56446830,4820,4820,4820,4820,12
|
|
20240719,113700,56388990,4820,4830,4830,4820,991
|
|
20240719,113600,51607735,4830,4830,4830,4830,23
|
|
20240719,113500,51496645,4830,4830,4830,4830,2
|
|
20240719,113400,51486985,4830,4830,4830,4830,12
|
|
20240719,113300,51429025,4830,4830,4830,4830,12
|
|
20240719,113200,51371065,4830,4830,4830,4830,13
|
|
20240719,113100,51308275,4830,4830,4830,4830,12
|
|
20240719,113000,51250315,4830,4830,4830,4830,14
|
|
20240719,112900,51182695,4830,4830,4830,4830,12
|
|
20240719,112800,51124735,4830,4830,4830,4830,22
|
|
20240719,112700,51018475,4830,4830,4830,4830,12
|
|
20240719,112600,50960515,4830,4830,4830,4830,0
|
|
20240719,112500,50960515,4830,4830,4830,4830,14
|
|
20240719,112400,50892895,4830,4835,4835,4830,13
|
|
20240719,112300,50830100,4830,4830,4830,4830,13
|
|
20240719,112200,50767310,4830,4830,4830,4830,12
|
|
20240719,112100,50709350,4830,4830,4830,4830,22
|
|
20240719,112000,50603090,4830,4830,4830,4830,12
|
|
20240719,111900,50545130,4830,4830,4830,4830,13
|
|
20240719,111800,50482340,4830,4830,4830,4830,0
|
|
20240719,111700,50482340,4830,4830,4830,4830,14
|
|
20240719,111600,50414720,4830,4835,4835,4830,13
|
|
20240719,111500,50351925,4830,4830,4830,4830,12
|
|
20240719,111400,50293965,4830,4830,4830,4830,22
|
|
20240719,111300,50187705,4830,4830,4830,4830,14
|
|
20240719,111200,50120085,4830,4830,4830,4830,12
|
|
20240719,111100,50062125,4830,4830,4830,4830,12
|
|
20240719,111000,50004165,4830,4830,4830,4830,0
|
|
20240719,110900,50004165,4830,4830,4830,4830,15
|
|
20240719,110800,49931715,4830,4830,4830,4830,12
|
|
20240719,110700,49873755,4830,4830,4830,4830,19
|
|
20240719,110600,49781985,4830,4830,4830,4830,14
|
|
20240719,110500,49714365,4830,4830,4830,4830,15
|
|
20240719,110400,49641915,4830,4830,4830,4830,12
|
|
20240719,110300,49583955,4830,4830,4830,4830,12
|
|
20240719,110200,49525995,4830,4830,4830,4830,2
|
|
20240719,110100,49516335,4830,4830,4830,4830,15
|
|
20240719,110000,49443885,4830,4830,4830,4830,13
|
|
20240719,105900,49381095,4830,4835,4835,4830,30
|
|
20240719,105800,49236125,4835,4835,4835,4835,14
|
|
20240719,105700,49168435,4835,4835,4835,4835,14
|
|
20240719,105600,49100745,4835,4835,4835,4835,13
|
|
20240719,105500,49037890,4835,4835,4835,4835,15
|
|
20240719,105400,48965365,4835,4835,4835,4835,12
|
|
20240719,105300,48907345,4835,4830,4835,4830,20
|
|
20240719,105200,48810655,4830,4830,4830,4830,13
|
|
20240719,105100,48747865,4830,4830,4830,4830,15
|
|
20240719,105000,48675415,4830,4830,4830,4830,12
|
|
20240719,104900,48617455,4835,4830,4835,4830,24
|
|
20240719,104800,48501485,4830,4830,4830,4830,34
|
|
20240719,104700,48337265,4830,4830,4830,4830,48
|
|
20240719,104600,48105425,4830,4830,4830,4830,16
|
|
20240719,104500,48028145,4830,4830,4830,4830,2
|
|
20240719,104400,48018485,4830,4830,4830,4830,18
|
|
20240719,104300,47931545,4830,4830,4830,4830,15
|
|
20240719,104200,47859095,4830,4830,4835,4830,18
|
|
20240719,104100,47772135,4830,4830,4830,4830,16
|
|
20240719,104000,47694855,4830,4830,4830,4830,18
|
|
20240719,103900,47607915,4830,4830,4830,4830,19
|
|
20240719,103800,47516145,4830,4830,4830,4830,16
|
|
20240719,103700,47438865,4830,4830,4830,4830,4
|
|
20240719,103600,47419545,4830,4835,4835,4830,15
|
|
20240719,103500,47347090,4830,4830,4830,4830,18
|
|
20240719,103400,47260150,4830,4830,4830,4830,19
|
|
20240719,103300,47168380,4835,4830,4835,4830,15
|
|
20240719,103200,47095925,4830,4830,4830,4830,16
|
|
20240719,103100,47018645,4830,4830,4835,4830,15
|
|
20240719,103000,46946190,4835,4830,4835,4830,14
|
|
20240719,102900,46878565,4835,4835,4835,4835,0
|
|
20240719,102800,46878565,4835,4835,4835,4835,2
|
|
20240719,102700,46868895,4840,4835,4840,4835,12
|
|
20240719,102600,46810870,4835,4830,4835,4830,21
|
|
20240719,102500,46709345,4830,4830,4830,4830,14
|
|
20240719,102400,46641725,4830,4835,4835,4830,7
|
|
20240719,102300,46607910,4830,4830,4835,4830,13
|
|
20240719,102200,46545115,4835,4830,4835,4830,12
|
|
20240719,102100,46487150,4835,4835,4835,4835,0
|
|
20240719,102000,46487150,4835,4830,4835,4830,35
|
|
20240719,101900,46318095,4825,4825,4830,4825,6
|
|
20240719,101800,46289140,4825,4825,4825,4825,18
|
|
20240719,101700,46202290,4830,4825,4830,4825,323
|
|
20240719,101600,44643810,4825,4830,4830,4825,7
|
|
20240719,101500,44610030,4825,4825,4825,4825,18
|
|
20240719,101400,44523180,4825,4825,4825,4825,22
|
|
20240719,101300,44417030,4825,4825,4825,4825,2
|
|
20240719,101200,44407380,4835,4835,4835,4835,2
|
|
20240719,101100,44397710,4835,4835,4835,4835,8
|
|
20240719,101000,44359030,4835,4835,4835,4835,16
|
|
20240719,100900,44281670,4835,4835,4835,4835,19
|
|
20240719,100800,44189805,4840,4835,4840,4835,6
|
|
20240719,100700,44160790,4835,4835,4835,4835,12
|
|
20240719,100600,44102770,4835,4835,4835,4835,15
|
|
20240719,100500,44030245,4835,4835,4835,4835,0
|
|
20240719,100400,44030245,4835,4840,4840,4835,13
|
|
20240719,100300,43967380,4840,4830,4840,4825,922
|
|
20240719,100200,39509790,4825,4825,4825,4825,318
|
|
20240719,100100,37975440,4825,4825,4825,4825,16
|
|
20240719,100000,37898240,4830,4830,4830,4830,6
|
|
20240719,095900,37869260,4830,4830,4830,4830,0
|
|
20240719,095800,37869260,4830,4825,4830,4825,30
|
|
20240719,095700,37724410,4830,4825,4830,4825,7
|
|
20240719,095600,37690630,4830,4825,4830,4825,25
|
|
20240719,095500,37570000,4830,4825,4830,4825,7
|
|
20240719,095400,37536220,4830,4835,4835,4830,15
|
|
20240719,095300,37463745,4835,4835,4835,4825,21
|
|
20240719,095200,37362285,4845,4845,4845,4845,1
|
|
20240719,095100,37357440,4835,4830,4850,4830,37
|
|
20240719,095000,37178700,4835,4865,4865,4835,898
|
|
20240719,094900,32823430,4865,4840,4865,4840,190
|
|
20240719,094800,31900670,4835,4835,4835,4835,52
|
|
20240719,094700,31649250,4835,4835,4835,4835,2
|
|
20240719,094600,31639580,4835,4835,4835,4835,10
|
|
20240719,094500,31591230,4840,4835,4840,4835,21
|
|
20240719,094400,31489645,4840,4835,4840,4835,3
|
|
20240719,094300,31475135,4840,4835,4840,4835,11
|
|
20240719,094200,31421945,4845,4845,4845,4845,0
|
|
20240719,094100,31421945,4845,4840,4845,4835,24
|
|
20240719,094000,31305835,4840,4835,4840,4835,11
|
|
20240719,093900,31252645,4840,4835,4840,4835,3
|
|
20240719,093800,31238135,4840,4840,4840,4835,12
|
|
20240719,093700,31180105,4835,4830,4835,4830,23
|
|
20240719,093600,31068965,4840,4840,4840,4840,0
|
|
20240719,093500,31068965,4840,4840,4840,4840,0
|
|
20240719,093400,31068965,4840,4825,4840,4825,2
|
|
20240719,093300,31059300,4820,4820,4825,4820,54
|
|
20240719,093200,30799015,4825,4825,4825,4820,32
|
|
20240719,093100,30644670,4825,4825,4825,4825,20
|
|
20240719,093000,30548170,4820,4820,4820,4820,19
|
|
20240719,092900,30456590,4825,4825,4825,4825,490
|
|
20240719,092800,28092340,4825,4825,4825,4825,10
|
|
20240719,092700,28044090,4845,4840,4845,4840,12
|
|
20240719,092600,27986005,4850,4850,4850,4850,0
|
|
20240719,092500,27986005,4850,4835,4850,4820,954
|
|
20240719,092400,23383730,4870,4870,4870,4870,0
|
|
20240719,092300,23383730,4870,4865,4870,4865,9
|
|
20240719,092200,23339940,4830,4835,4835,4830,52
|
|
20240719,092100,23088695,4835,4835,4835,4835,0
|
|
20240719,092000,23088695,4835,4835,4835,4835,9
|
|
20240719,091900,23045180,4840,4840,4840,4840,400
|
|
20240719,091800,21109180,4845,4845,4845,4845,0
|
|
20240719,091700,21109180,4845,4850,4850,4845,4
|
|
20240719,091600,21089795,4850,4850,4850,4850,1
|
|
20240719,091500,21084945,4855,4850,4855,4850,11
|
|
20240719,091400,21031590,4840,4840,4850,4840,13
|
|
20240719,091300,20968660,4875,4875,4875,4875,0
|
|
20240719,091200,20968660,4875,4875,4875,4875,0
|
|
20240719,091100,20968660,4875,4875,4875,4875,0
|
|
20240719,091000,20968660,4875,4875,4875,4875,0
|
|
20240719,090900,20968660,4875,4875,4875,4875,0
|
|
20240719,090800,20968660,4875,4870,4875,4870,1751
|
|
20240719,090700,12441280,4870,4840,4870,4840,745
|
|
20240719,090600,8822435,4835,4845,4845,4830,70
|
|
20240719,090500,8484230,4840,4840,4840,4840,50
|
|
20240719,090400,8242230,4850,4850,4850,4850,0
|
|
20240719,090300,8242230,4850,4850,4850,4850,1
|
|
20240719,090200,8237380,4820,4820,4820,4820,0
|
|
20240719,090100,8237380,4820,4820,4820,4820,140
|
|
20240719,090000,7562580,4820,4820,4820,4820,1569
|