645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194200,34840870,4630,4630,4630,4630,445
|
|
20240719,194100,34840870,4630,4630,4630,4630,0
|
|
20240719,194000,34840870,4630,4630,4630,4630,0
|
|
20240719,193900,34840870,4630,4630,4630,4630,0
|
|
20240719,193800,34840870,4630,4630,4630,4630,0
|
|
20240719,193700,34840870,4630,4630,4630,4630,0
|
|
20240719,193600,34840870,4630,4630,4630,4630,0
|
|
20240719,193500,34840870,4630,4630,4630,4630,0
|
|
20240719,193400,34840870,4630,4630,4630,4630,0
|
|
20240719,193300,34840870,4630,4630,4630,4630,0
|
|
20240719,193200,34840870,4630,4630,4630,4630,0
|
|
20240719,193100,34840870,4630,4630,4630,4630,0
|
|
20240719,193000,34840870,4630,4630,4630,4630,0
|
|
20240719,192900,34840870,4630,4630,4630,4630,0
|
|
20240719,192800,34840870,4630,4630,4630,4630,0
|
|
20240719,192700,34840870,4630,4630,4630,4630,0
|
|
20240719,192600,34840870,4630,4630,4630,4630,0
|
|
20240719,192500,34840870,4630,4630,4630,4630,0
|
|
20240719,192400,34840870,4630,4630,4630,4630,0
|
|
20240719,192300,34840870,4630,4630,4630,4630,0
|
|
20240719,192200,34840870,4630,4630,4630,4630,0
|
|
20240719,192100,34840870,4630,4630,4630,4630,0
|
|
20240719,192000,34840870,4630,4630,4630,4630,0
|
|
20240719,191900,34840870,4630,4630,4630,4630,0
|
|
20240719,191800,34840870,4630,4630,4630,4630,0
|
|
20240719,191700,34840870,4630,4630,4630,4630,0
|
|
20240719,191600,34840870,4630,4630,4630,4630,0
|
|
20240719,191500,34840870,4630,4630,4630,4630,0
|
|
20240719,191400,34840870,4630,4630,4630,4630,0
|
|
20240719,191300,34840870,4630,4630,4630,4630,0
|
|
20240719,191200,34840870,4630,4630,4630,4630,445
|
|
20240719,191100,34840870,4630,4630,4630,4630,0
|
|
20240719,191000,34840870,4630,4630,4630,4630,0
|
|
20240719,190900,34840870,4630,4630,4630,4630,0
|
|
20240719,190800,34840870,4630,4630,4630,4630,0
|
|
20240719,190700,34840870,4630,4630,4630,4630,0
|
|
20240719,190600,34840870,4630,4630,4630,4630,0
|
|
20240719,190500,34840870,4630,4630,4630,4630,0
|
|
20240719,190400,34840870,4630,4630,4630,4630,0
|
|
20240719,190300,34840870,4630,4630,4630,4630,0
|
|
20240719,190200,34840870,4630,4630,4630,4630,0
|
|
20240719,190100,34840870,4630,4630,4630,4630,0
|
|
20240719,190000,34840870,4630,4630,4630,4630,0
|
|
20240719,185900,34840870,4630,4630,4630,4630,0
|
|
20240719,185800,34840870,4630,4630,4630,4630,0
|
|
20240719,185700,34840870,4630,4630,4630,4630,0
|
|
20240719,185600,34840870,4630,4630,4630,4630,0
|
|
20240719,185500,34840870,4630,4630,4630,4630,0
|
|
20240719,185400,34840870,4630,4630,4630,4630,0
|
|
20240719,185300,34840870,4630,4630,4630,4630,0
|
|
20240719,185200,34840870,4630,4630,4630,4630,0
|
|
20240719,185100,34840870,4630,4630,4630,4630,0
|
|
20240719,185000,34840870,4630,4630,4630,4630,0
|
|
20240719,184900,34840870,4630,4630,4630,4630,0
|
|
20240719,184800,34840870,4630,4630,4630,4630,0
|
|
20240719,184700,34840870,4630,4630,4630,4630,0
|
|
20240719,184600,34840870,4630,4630,4630,4630,0
|
|
20240719,184500,34840870,4630,4630,4630,4630,0
|
|
20240719,184400,34840870,4630,4630,4630,4630,0
|
|
20240719,184300,34840870,4630,4630,4630,4630,0
|
|
20240719,184200,34840870,4630,4630,4630,4630,445
|
|
20240719,184100,34840870,4630,4630,4630,4630,0
|
|
20240719,184000,34840870,4630,4630,4630,4630,0
|
|
20240719,183900,34840870,4630,4630,4630,4630,0
|
|
20240719,183800,34840870,4630,4630,4630,4630,0
|
|
20240719,183700,34840870,4630,4630,4630,4630,0
|
|
20240719,183600,34840870,4630,4630,4630,4630,0
|
|
20240719,183500,34840870,4630,4630,4630,4630,0
|
|
20240719,183400,34840870,4630,4630,4630,4630,0
|
|
20240719,183300,34840870,4630,4630,4630,4630,0
|
|
20240719,183200,34840870,4630,4630,4630,4630,0
|
|
20240719,183100,34840870,4630,4630,4630,4630,0
|
|
20240719,183000,34840870,4630,4630,4630,4630,0
|
|
20240719,182900,34840870,4630,4630,4630,4630,0
|
|
20240719,182800,34840870,4630,4630,4630,4630,0
|
|
20240719,182700,34840870,4630,4630,4630,4630,0
|
|
20240719,182600,34840870,4630,4630,4630,4630,0
|
|
20240719,182500,34840870,4630,4630,4630,4630,0
|
|
20240719,182400,34840870,4630,4630,4630,4630,0
|
|
20240719,182300,34840870,4630,4630,4630,4630,0
|
|
20240719,182200,34840870,4630,4630,4630,4630,0
|
|
20240719,182100,34840870,4630,4630,4630,4630,0
|
|
20240719,182000,34840870,4630,4630,4630,4630,0
|
|
20240719,181900,34840870,4630,4630,4630,4630,0
|
|
20240719,181800,34840870,4630,4630,4630,4630,0
|
|
20240719,181700,34840870,4630,4630,4630,4630,0
|
|
20240719,181600,34840870,4630,4630,4630,4630,0
|
|
20240719,181500,34840870,4630,4630,4630,4630,0
|
|
20240719,181400,34840870,4630,4630,4630,4630,0
|
|
20240719,181300,34840870,4630,4630,4630,4630,0
|
|
20240719,181200,34840870,4630,4630,4630,4630,445
|
|
20240719,181100,34840870,4630,4630,4630,4630,0
|
|
20240719,181000,34840870,4630,4630,4630,4630,0
|
|
20240719,180900,34840870,4630,4630,4630,4630,0
|
|
20240719,180800,34840870,4630,4630,4630,4630,0
|
|
20240719,180700,34840870,4630,4630,4630,4630,0
|
|
20240719,180600,34840870,4630,4630,4630,4630,0
|
|
20240719,180500,34840870,4630,4630,4630,4630,0
|
|
20240719,180400,34840870,4630,4630,4630,4630,0
|
|
20240719,180300,34840870,4630,4630,4630,4630,0
|
|
20240719,180200,34840870,4630,4630,4630,4630,0
|
|
20240719,180100,34840870,4630,4630,4630,4630,0
|
|
20240719,180000,34840870,4630,4630,4630,4630,0
|
|
20240719,175900,34840870,4630,4630,4630,4630,0
|
|
20240719,175800,34840870,4630,4630,4630,4630,0
|
|
20240719,175700,34840870,4630,4630,4630,4630,0
|
|
20240719,175600,34840870,4630,4630,4630,4630,0
|
|
20240719,175500,34840870,4630,4630,4630,4630,0
|
|
20240719,175400,34840870,4630,4630,4630,4630,0
|
|
20240719,175300,34840870,4630,4630,4630,4630,0
|
|
20240719,175200,34840870,4630,4630,4630,4630,0
|
|
20240719,175100,34840870,4630,4630,4630,4630,0
|
|
20240719,175000,34840870,4630,4630,4630,4630,0
|
|
20240719,174900,34840870,4630,4630,4630,4630,0
|
|
20240719,174800,34840870,4630,4630,4630,4630,0
|
|
20240719,174700,34840870,4630,4630,4630,4630,0
|
|
20240719,174600,34840870,4630,4630,4630,4630,0
|
|
20240719,174500,34840870,4630,4630,4630,4630,0
|
|
20240719,174400,34840870,4630,4630,4630,4630,0
|
|
20240719,174300,34840870,4630,4630,4630,4630,0
|
|
20240719,174200,34840870,4630,4630,4630,4630,445
|
|
20240719,174100,34840870,4630,4630,4630,4630,0
|
|
20240719,174000,34840870,4630,4630,4630,4630,0
|
|
20240719,173900,34840870,4630,4630,4630,4630,0
|
|
20240719,173800,34840870,4630,4630,4630,4630,0
|
|
20240719,173700,34840870,4630,4630,4630,4630,0
|
|
20240719,173600,34840870,4630,4630,4630,4630,0
|
|
20240719,173500,34840870,4630,4630,4630,4630,0
|
|
20240719,173400,34840870,4630,4630,4630,4630,0
|
|
20240719,173300,34840870,4630,4630,4630,4630,0
|
|
20240719,173200,34840870,4630,4630,4630,4630,0
|
|
20240719,173100,34840870,4630,4630,4630,4630,0
|
|
20240719,173000,34840870,4630,4630,4630,4630,0
|
|
20240719,172900,34840870,4630,4630,4630,4630,0
|
|
20240719,172800,34840870,4630,4630,4630,4630,0
|
|
20240719,172700,34840870,4630,4630,4630,4630,0
|
|
20240719,172600,34840870,4630,4630,4630,4630,0
|
|
20240719,172500,34840870,4630,4630,4630,4630,0
|
|
20240719,172400,34840870,4630,4630,4630,4630,0
|
|
20240719,172300,34840870,4630,4630,4630,4630,0
|
|
20240719,172200,34840870,4630,4630,4630,4630,0
|
|
20240719,172100,34840870,4630,4630,4630,4630,0
|
|
20240719,172000,34840870,4630,4630,4630,4630,0
|
|
20240719,171900,34840870,4630,4630,4630,4630,0
|
|
20240719,171800,34840870,4630,4630,4630,4630,0
|
|
20240719,171700,34840870,4630,4630,4630,4630,0
|
|
20240719,171600,34840870,4630,4630,4630,4630,0
|
|
20240719,171500,34840870,4630,4630,4630,4630,0
|
|
20240719,171400,34840870,4630,4630,4630,4630,0
|
|
20240719,171300,34840870,4630,4630,4630,4630,0
|
|
20240719,171200,34840870,4630,4630,4630,4630,445
|
|
20240719,171100,34840870,4630,4630,4630,4630,0
|
|
20240719,171000,34840870,4630,4630,4630,4630,0
|
|
20240719,170900,34840870,4630,4630,4630,4630,0
|
|
20240719,170800,34840870,4630,4630,4630,4630,0
|
|
20240719,170700,34840870,4630,4630,4630,4630,0
|
|
20240719,170600,34840870,4630,4630,4630,4630,0
|
|
20240719,170500,34840870,4630,4630,4630,4630,0
|
|
20240719,170400,34840870,4630,4630,4630,4630,0
|
|
20240719,170300,34840870,4630,4630,4630,4630,0
|
|
20240719,170200,34840870,4630,4630,4630,4630,0
|
|
20240719,170100,34840870,4630,4630,4630,4630,0
|
|
20240719,170000,34840870,4630,4630,4630,4630,0
|
|
20240719,165900,34840870,4630,4630,4630,4630,0
|
|
20240719,165800,34840870,4630,4630,4630,4630,0
|
|
20240719,165700,34840870,4630,4630,4630,4630,0
|
|
20240719,165600,34840870,4630,4630,4630,4630,0
|
|
20240719,165500,34840870,4630,4630,4630,4630,0
|
|
20240719,165400,34840870,4630,4630,4630,4630,0
|
|
20240719,165300,34840870,4630,4630,4630,4630,0
|
|
20240719,165200,34840870,4630,4630,4630,4630,0
|
|
20240719,165100,34840870,4630,4630,4630,4630,0
|
|
20240719,165000,34840870,4630,4630,4630,4630,0
|
|
20240719,164900,34840870,4630,4630,4630,4630,0
|
|
20240719,164800,34840870,4630,4630,4630,4630,0
|
|
20240719,164700,34840870,4630,4630,4630,4630,0
|
|
20240719,164600,34840870,4630,4630,4630,4630,0
|
|
20240719,164500,34840870,4630,4630,4630,4630,0
|
|
20240719,164400,34840870,4630,4630,4630,4630,0
|
|
20240719,164300,34840870,4630,4630,4630,4630,0
|
|
20240719,164200,34840870,4630,4630,4630,4630,445
|
|
20240719,164100,34840870,4630,4630,4630,4630,0
|
|
20240719,164000,34840870,4630,4630,4630,4630,0
|
|
20240719,163900,34840870,4630,4630,4630,4630,0
|
|
20240719,163800,34840870,4630,4630,4630,4630,0
|
|
20240719,163700,34840870,4630,4630,4630,4630,0
|
|
20240719,163600,34840870,4630,4630,4630,4630,0
|
|
20240719,163500,34840870,4630,4630,4630,4630,0
|
|
20240719,163400,34840870,4630,4630,4630,4630,0
|
|
20240719,163300,34840870,4630,4630,4630,4630,0
|
|
20240719,163200,34840870,4630,4630,4630,4630,0
|
|
20240719,163100,34840870,4630,4630,4630,4630,0
|
|
20240719,163000,34840870,4630,4630,4630,4630,0
|
|
20240719,162900,34840870,4630,4630,4630,4630,0
|
|
20240719,162800,34840870,4630,4630,4630,4630,0
|
|
20240719,162700,34840870,4630,4630,4630,4630,0
|
|
20240719,162600,34840870,4630,4630,4630,4630,0
|
|
20240719,162500,34840870,4630,4630,4630,4630,0
|
|
20240719,162400,34840870,4630,4630,4630,4630,0
|
|
20240719,162300,34840870,4630,4630,4630,4630,0
|
|
20240719,162200,34840870,4630,4630,4630,4630,0
|
|
20240719,162100,34840870,4630,4630,4630,4630,0
|
|
20240719,162000,34840870,4630,4630,4630,4630,0
|
|
20240719,161900,34840870,4630,4630,4630,4630,0
|
|
20240719,161800,34840870,4630,4630,4630,4630,0
|
|
20240719,161700,34840870,4630,4630,4630,4630,0
|
|
20240719,161600,34840870,4630,4630,4630,4630,0
|
|
20240719,161500,34840870,4630,4630,4630,4630,0
|
|
20240719,161400,34840870,4630,4630,4630,4630,0
|
|
20240719,161300,34840870,4630,4630,4630,4630,0
|
|
20240719,161200,34840870,4630,4630,4630,4630,445
|
|
20240719,161100,34840870,4630,4630,4630,4630,0
|
|
20240719,161000,34840870,4630,4630,4630,4630,0
|
|
20240719,160900,34840870,4630,4630,4630,4630,0
|
|
20240719,160800,34840870,4630,4630,4630,4630,0
|
|
20240719,160700,34840870,4630,4630,4630,4630,0
|
|
20240719,160600,34840870,4630,4630,4630,4630,0
|
|
20240719,160500,34840870,4630,4630,4630,4630,0
|
|
20240719,160400,34840870,4630,4630,4630,4630,0
|
|
20240719,160300,34840870,4630,4630,4630,4630,0
|
|
20240719,160200,34840870,4630,4630,4630,4630,0
|
|
20240719,160100,34840870,4630,4630,4630,4630,0
|
|
20240719,160000,34840870,4630,4630,4630,4630,0
|
|
20240719,155900,34840870,4630,4630,4630,4630,0
|
|
20240719,155800,34840870,4630,4630,4630,4630,0
|
|
20240719,155700,34840870,4630,4630,4630,4630,0
|
|
20240719,155600,34840870,4630,4630,4630,4630,0
|
|
20240719,155500,34840870,4630,4630,4630,4630,0
|
|
20240719,155400,34840870,4630,4630,4630,4630,0
|
|
20240719,155300,34840870,4630,4630,4630,4630,0
|
|
20240719,155200,34840870,4630,4630,4630,4630,0
|
|
20240719,155100,34840870,4630,4630,4630,4630,0
|
|
20240719,155000,34840870,4630,4630,4630,4630,0
|
|
20240719,154900,34840870,4630,4630,4630,4630,0
|
|
20240719,154800,34840870,4630,4630,4630,4630,0
|
|
20240719,154700,34840870,4630,4630,4630,4630,0
|
|
20240719,154600,34840870,4630,4630,4630,4630,0
|
|
20240719,154500,34840870,4630,4630,4630,4630,0
|
|
20240719,154400,34840870,4630,4630,4630,4630,0
|
|
20240719,154300,34840870,4630,4630,4630,4630,0
|
|
20240719,154200,34840870,4630,4630,4630,4630,445
|
|
20240719,154100,34840870,4630,4630,4630,4630,0
|
|
20240719,154000,34840870,4630,4630,4630,4630,0
|
|
20240719,153900,34840870,4630,4630,4630,4630,0
|
|
20240719,153800,34840870,4630,4630,4630,4630,0
|
|
20240719,153700,34840870,4630,4630,4630,4630,0
|
|
20240719,153600,34840870,4630,4630,4630,4630,0
|
|
20240719,153500,34840870,4630,4630,4630,4630,0
|
|
20240719,153400,34840870,4630,4630,4630,4630,0
|
|
20240719,153300,34840870,4630,4630,4630,4630,0
|
|
20240719,153200,34840870,4630,4630,4630,4630,0
|
|
20240719,153100,34840870,4630,4630,4630,4630,0
|
|
20240719,153000,34840870,4630,4630,4630,4630,445
|
|
20240719,152900,32780520,4625,4625,4625,4625,0
|
|
20240719,152800,32780520,4625,4625,4625,4625,0
|
|
20240719,152700,32780520,4625,4625,4625,4625,0
|
|
20240719,152600,32780520,4625,4625,4625,4625,0
|
|
20240719,152500,32780520,4625,4625,4625,4625,0
|
|
20240719,152400,32780520,4625,4625,4625,4625,0
|
|
20240719,152300,32780520,4625,4625,4625,4625,0
|
|
20240719,152200,32780520,4625,4625,4625,4625,0
|
|
20240719,152100,32780520,4625,4625,4625,4625,0
|
|
20240719,152000,32780520,4625,4625,4625,4625,0
|
|
20240719,151900,32780520,4625,4625,4625,4625,0
|
|
20240719,151800,32780520,4625,4625,4625,4625,0
|
|
20240719,151700,32780520,4625,4625,4625,4625,5
|
|
20240719,151600,32757395,4625,4625,4625,4625,51
|
|
20240719,151500,32521520,4625,4625,4625,4625,0
|
|
20240719,151400,32521520,4625,4625,4625,4625,1
|
|
20240719,151300,32516895,4620,4620,4620,4620,2
|
|
20240719,151200,32507655,4625,4625,4625,4625,0
|
|
20240719,151100,32507655,4625,4625,4625,4625,0
|
|
20240719,151000,32507655,4625,4625,4625,4625,0
|
|
20240719,150900,32507655,4625,4625,4630,4625,19
|
|
20240719,150800,32419765,4620,4620,4620,4620,3
|
|
20240719,150700,32405905,4625,4625,4625,4625,5
|
|
20240719,150600,32382780,4625,4625,4625,4625,1
|
|
20240719,150500,32378155,4620,4620,4620,4620,0
|
|
20240719,150400,32378155,4620,4620,4620,4620,59
|
|
20240719,150300,32105575,4620,4620,4620,4620,2
|
|
20240719,150200,32096335,4620,4620,4620,4620,0
|
|
20240719,150100,32096335,4620,4620,4620,4620,0
|
|
20240719,150000,32096335,4620,4620,4620,4620,202
|
|
20240719,145900,31163095,4620,4620,4620,4620,0
|
|
20240719,145800,31163095,4620,4620,4620,4620,0
|
|
20240719,145700,31163095,4620,4620,4620,4620,3
|
|
20240719,145600,31149235,4620,4620,4620,4620,0
|
|
20240719,145500,31149235,4620,4620,4620,4620,12
|
|
20240719,145400,31093795,4625,4625,4625,4625,0
|
|
20240719,145300,31093795,4625,4625,4625,4625,2
|
|
20240719,145200,31084545,4620,4620,4620,4620,160
|
|
20240719,145100,30345345,4615,4615,4615,4615,0
|
|
20240719,145000,30345345,4615,4615,4615,4615,4
|
|
20240719,144900,30326885,4620,4620,4620,4620,0
|
|
20240719,144800,30326885,4620,4615,4620,4615,14
|
|
20240719,144700,30262225,4620,4620,4620,4620,10
|
|
20240719,144600,30216025,4615,4615,4615,4615,0
|
|
20240719,144500,30216025,4615,4620,4620,4615,3
|
|
20240719,144400,30202175,4615,4615,4615,4615,0
|
|
20240719,144300,30202175,4615,4615,4615,4615,6
|
|
20240719,144200,30174485,4615,4615,4615,4615,0
|
|
20240719,144100,30174485,4615,4615,4615,4615,21
|
|
20240719,144000,30077570,4620,4620,4620,4620,68
|
|
20240719,143900,29763410,4620,4620,4620,4620,0
|
|
20240719,143800,29763410,4620,4620,4620,4620,1
|
|
20240719,143700,29758790,4620,4620,4620,4620,0
|
|
20240719,143600,29758790,4620,4620,4620,4620,3
|
|
20240719,143500,29744930,4620,4620,4620,4620,0
|
|
20240719,143400,29744930,4620,4620,4620,4620,0
|
|
20240719,143300,29744930,4620,4620,4620,4620,10
|
|
20240719,143200,29698730,4620,4620,4620,4620,0
|
|
20240719,143100,29698730,4620,4620,4620,4620,35
|
|
20240719,143000,29537030,4625,4625,4625,4625,0
|
|
20240719,142900,29537030,4625,4625,4625,4625,10
|
|
20240719,142800,29490780,4630,4630,4630,4630,346
|
|
20240719,142700,27888800,4630,4630,4630,4630,0
|
|
20240719,142600,27888800,4630,4630,4630,4630,0
|
|
20240719,142500,27888800,4630,4630,4630,4630,0
|
|
20240719,142400,27888800,4630,4630,4630,4630,0
|
|
20240719,142300,27888800,4630,4630,4630,4630,0
|
|
20240719,142200,27888800,4630,4630,4630,4630,0
|
|
20240719,142100,27888800,4630,4630,4630,4630,0
|
|
20240719,142000,27888800,4630,4630,4630,4630,0
|
|
20240719,141900,27888800,4630,4630,4630,4630,0
|
|
20240719,141800,27888800,4630,4630,4630,4630,0
|
|
20240719,141700,27888800,4630,4630,4630,4630,0
|
|
20240719,141600,27888800,4630,4630,4630,4630,0
|
|
20240719,141500,27888800,4630,4630,4630,4630,0
|
|
20240719,141400,27888800,4630,4630,4630,4630,0
|
|
20240719,141300,27888800,4630,4630,4630,4630,0
|
|
20240719,141200,27888800,4630,4630,4630,4630,1
|
|
20240719,141100,27884170,4630,4630,4630,4630,0
|
|
20240719,141000,27884170,4630,4630,4630,4630,1
|
|
20240719,140900,27879540,4630,4630,4630,4630,0
|
|
20240719,140800,27879540,4630,4630,4630,4630,0
|
|
20240719,140700,27879540,4630,4630,4630,4630,3
|
|
20240719,140600,27865650,4630,4630,4630,4630,1
|
|
20240719,140500,27861020,4630,4630,4630,4630,11
|
|
20240719,140400,27810090,4630,4630,4630,4630,36
|
|
20240719,140300,27643410,4630,4630,4630,4630,0
|
|
20240719,140200,27643410,4630,4630,4630,4630,0
|
|
20240719,140100,27643410,4630,4630,4630,4630,0
|
|
20240719,140000,27643410,4630,4630,4630,4630,0
|
|
20240719,135900,27643410,4630,4630,4630,4630,0
|
|
20240719,135800,27643410,4630,4630,4630,4630,0
|
|
20240719,135700,27643410,4630,4630,4630,4630,0
|
|
20240719,135600,27643410,4630,4630,4630,4630,1
|
|
20240719,135500,27638780,4630,4630,4630,4630,1
|
|
20240719,135400,27634150,4635,4635,4635,4635,0
|
|
20240719,135300,27634150,4635,4635,4635,4635,0
|
|
20240719,135200,27634150,4635,4635,4635,4635,1
|
|
20240719,135100,27629515,4630,4630,4630,4630,0
|
|
20240719,135000,27629515,4630,4630,4630,4630,0
|
|
20240719,134900,27629515,4630,4630,4630,4630,0
|
|
20240719,134800,27629515,4630,4630,4630,4630,0
|
|
20240719,134700,27629515,4630,4630,4630,4630,0
|
|
20240719,134600,27629515,4630,4630,4630,4630,0
|
|
20240719,134500,27629515,4630,4630,4630,4630,0
|
|
20240719,134400,27629515,4630,4630,4630,4630,0
|
|
20240719,134300,27629515,4630,4630,4630,4630,0
|
|
20240719,134200,27629515,4630,4630,4630,4630,0
|
|
20240719,134100,27629515,4630,4630,4630,4630,0
|
|
20240719,134000,27629515,4630,4630,4630,4630,0
|
|
20240719,133900,27629515,4630,4630,4630,4630,0
|
|
20240719,133800,27629515,4630,4630,4630,4630,0
|
|
20240719,133700,27629515,4630,4630,4630,4630,0
|
|
20240719,133600,27629515,4630,4630,4630,4630,0
|
|
20240719,133500,27629515,4630,4630,4630,4630,0
|
|
20240719,133400,27629515,4630,4630,4630,4630,0
|
|
20240719,133300,27629515,4630,4630,4630,4630,0
|
|
20240719,133200,27629515,4630,4625,4630,4625,116
|
|
20240719,133100,27092440,4625,4625,4625,4625,0
|
|
20240719,133000,27092440,4625,4625,4625,4625,5
|
|
20240719,132900,27069315,4625,4625,4625,4625,0
|
|
20240719,132800,27069315,4625,4625,4625,4625,0
|
|
20240719,132700,27069315,4625,4625,4625,4625,15
|
|
20240719,132600,26999940,4625,4625,4625,4625,50
|
|
20240719,132500,26768690,4620,4620,4620,4620,2
|
|
20240719,132400,26759450,4625,4625,4625,4625,5
|
|
20240719,132300,26736325,4620,4620,4620,4620,0
|
|
20240719,132200,26736325,4620,4620,4620,4620,0
|
|
20240719,132100,26736325,4620,4620,4620,4620,0
|
|
20240719,132000,26736325,4620,4620,4620,4620,1
|
|
20240719,131900,26731705,4620,4620,4620,4620,0
|
|
20240719,131800,26731705,4620,4625,4625,4620,8
|
|
20240719,131700,26694720,4620,4620,4620,4620,1
|
|
20240719,131600,26690100,4625,4625,4625,4625,1
|
|
20240719,131500,26685475,4620,4620,4620,4620,3
|
|
20240719,131400,26671615,4620,4620,4620,4620,0
|
|
20240719,131300,26671615,4620,4620,4620,4620,11
|
|
20240719,131200,26620795,4625,4625,4625,4625,4
|
|
20240719,131100,26602295,4620,4620,4620,4620,30
|
|
20240719,131000,26463695,4620,4620,4620,4620,0
|
|
20240719,130900,26463695,4620,4620,4620,4620,0
|
|
20240719,130800,26463695,4620,4620,4620,4620,70
|
|
20240719,130700,26140295,4620,4620,4620,4620,0
|
|
20240719,130600,26140295,4620,4625,4625,4620,75
|
|
20240719,130500,25793770,4625,4625,4625,4625,0
|
|
20240719,130400,25793770,4625,4625,4625,4625,0
|
|
20240719,130300,25793770,4625,4625,4625,4625,0
|
|
20240719,130200,25793770,4625,4630,4630,4625,655
|
|
20240719,130100,22764390,4625,4625,4625,4625,2
|
|
20240719,130000,22755140,4630,4630,4630,4630,5
|
|
20240719,125900,22731990,4625,4625,4625,4625,0
|
|
20240719,125800,22731990,4625,4625,4625,4625,0
|
|
20240719,125700,22731990,4625,4625,4625,4625,0
|
|
20240719,125600,22731990,4625,4625,4625,4625,1
|
|
20240719,125500,22727365,4625,4625,4625,4625,0
|
|
20240719,125400,22727365,4625,4630,4630,4625,8
|
|
20240719,125300,22690340,4625,4625,4625,4625,0
|
|
20240719,125200,22690340,4625,4625,4625,4625,6
|
|
20240719,125100,22662590,4625,4625,4625,4625,0
|
|
20240719,125000,22662590,4625,4625,4625,4625,0
|
|
20240719,124900,22662590,4625,4625,4625,4625,2
|
|
20240719,124800,22653340,4630,4630,4630,4630,6
|
|
20240719,124700,22625560,4625,4625,4625,4625,0
|
|
20240719,124600,22625560,4625,4625,4625,4625,0
|
|
20240719,124500,22625560,4625,4625,4625,4625,0
|
|
20240719,124400,22625560,4625,4625,4625,4625,0
|
|
20240719,124300,22625560,4625,4625,4625,4625,0
|
|
20240719,124200,22625560,4625,4630,4630,4625,7
|
|
20240719,124100,22593160,4625,4625,4625,4625,0
|
|
20240719,124000,22593160,4625,4625,4625,4625,0
|
|
20240719,123900,22593160,4625,4625,4625,4625,0
|
|
20240719,123800,22593160,4625,4625,4625,4625,2
|
|
20240719,123700,22583910,4630,4630,4630,4630,0
|
|
20240719,123600,22583910,4630,4630,4630,4630,5
|
|
20240719,123500,22560760,4625,4625,4625,4625,0
|
|
20240719,123400,22560760,4625,4625,4625,4625,0
|
|
20240719,123300,22560760,4625,4625,4625,4625,2
|
|
20240719,123200,22551510,4620,4620,4620,4620,0
|
|
20240719,123100,22551510,4620,4620,4620,4620,0
|
|
20240719,123000,22551510,4620,4625,4625,4620,6
|
|
20240719,122900,22523765,4620,4620,4620,4620,0
|
|
20240719,122800,22523765,4620,4620,4620,4620,0
|
|
20240719,122700,22523765,4620,4620,4620,4620,0
|
|
20240719,122600,22523765,4620,4620,4620,4620,0
|
|
20240719,122500,22523765,4620,4620,4620,4620,0
|
|
20240719,122400,22523765,4620,4620,4620,4620,0
|
|
20240719,122300,22523765,4620,4620,4620,4620,1
|
|
20240719,122200,22519145,4620,4620,4620,4620,0
|
|
20240719,122100,22519145,4620,4620,4620,4620,1
|
|
20240719,122000,22514525,4620,4620,4620,4620,0
|
|
20240719,121900,22514525,4620,4620,4620,4620,4
|
|
20240719,121800,22496045,4620,4620,4620,4620,0
|
|
20240719,121700,22496045,4620,4620,4620,4620,0
|
|
20240719,121600,22496045,4620,4620,4620,4620,48
|
|
20240719,121500,22274285,4625,4625,4625,4625,0
|
|
20240719,121400,22274285,4625,4620,4625,4620,9
|
|
20240719,121300,22232665,4625,4625,4625,4625,0
|
|
20240719,121200,22232665,4625,4625,4625,4625,2
|
|
20240719,121100,22223415,4625,4625,4625,4625,0
|
|
20240719,121000,22223415,4625,4625,4625,4625,39
|
|
20240719,120900,22043040,4620,4620,4620,4620,15
|
|
20240719,120800,21973740,4620,4620,4620,4620,0
|
|
20240719,120700,21973740,4620,4620,4620,4620,49
|
|
20240719,120600,21747360,4625,4625,4625,4625,0
|
|
20240719,120500,21747360,4625,4625,4625,4625,0
|
|
20240719,120400,21747360,4625,4625,4625,4625,10
|
|
20240719,120300,21701110,4625,4625,4625,4625,37
|
|
20240719,120200,21529985,4620,4620,4620,4620,54
|
|
20240719,120100,21280505,4625,4625,4625,4625,0
|
|
20240719,120000,21280505,4625,4625,4625,4625,12
|
|
20240719,115900,21225005,4625,4625,4625,4625,0
|
|
20240719,115800,21225005,4625,4625,4625,4625,0
|
|
20240719,115700,21225005,4625,4625,4625,4625,49
|
|
20240719,115600,20998380,4630,4630,4630,4630,656
|
|
20240719,115500,17961100,4630,4635,4635,4630,3
|
|
20240719,115400,17947200,4635,4635,4635,4635,0
|
|
20240719,115300,17947200,4635,4635,4635,4635,0
|
|
20240719,115200,17947200,4635,4635,4635,4635,0
|
|
20240719,115100,17947200,4635,4635,4635,4635,0
|
|
20240719,115000,17947200,4635,4635,4635,4635,3
|
|
20240719,114900,17933295,4630,4630,4630,4630,0
|
|
20240719,114800,17933295,4630,4630,4630,4630,0
|
|
20240719,114700,17933295,4630,4630,4630,4630,0
|
|
20240719,114600,17933295,4630,4630,4630,4630,0
|
|
20240719,114500,17933295,4630,4630,4630,4630,0
|
|
20240719,114400,17933295,4630,4630,4630,4630,0
|
|
20240719,114300,17933295,4630,4630,4630,4630,0
|
|
20240719,114200,17933295,4630,4630,4630,4630,0
|
|
20240719,114100,17933295,4630,4630,4630,4630,0
|
|
20240719,114000,17933295,4630,4630,4630,4630,0
|
|
20240719,113900,17933295,4630,4630,4630,4630,0
|
|
20240719,113800,17933295,4630,4630,4630,4630,0
|
|
20240719,113700,17933295,4630,4630,4630,4630,0
|
|
20240719,113600,17933295,4630,4630,4630,4630,0
|
|
20240719,113500,17933295,4630,4630,4630,4630,0
|
|
20240719,113400,17933295,4630,4630,4630,4630,0
|
|
20240719,113300,17933295,4630,4630,4630,4630,0
|
|
20240719,113200,17933295,4630,4630,4630,4630,0
|
|
20240719,113100,17933295,4630,4630,4630,4630,0
|
|
20240719,113000,17933295,4630,4630,4630,4630,0
|
|
20240719,112900,17933295,4630,4630,4630,4630,1
|
|
20240719,112800,17928665,4630,4630,4630,4630,1
|
|
20240719,112700,17924035,4630,4630,4630,4630,3
|
|
20240719,112600,17910145,4630,4630,4630,4630,0
|
|
20240719,112500,17910145,4630,4630,4630,4630,9
|
|
20240719,112400,17868475,4630,4630,4630,4630,0
|
|
20240719,112300,17868475,4630,4630,4630,4630,0
|
|
20240719,112200,17868475,4630,4630,4630,4630,31
|
|
20240719,112100,17724945,4630,4630,4630,4630,0
|
|
20240719,112000,17724945,4630,4630,4630,4630,101
|
|
20240719,111900,17257315,4630,4630,4630,4630,0
|
|
20240719,111800,17257315,4630,4630,4630,4630,4
|
|
20240719,111700,17238795,4635,4635,4635,4635,0
|
|
20240719,111600,17238795,4635,4635,4635,4635,1
|
|
20240719,111500,17234160,4630,4630,4630,4630,0
|
|
20240719,111400,17234160,4630,4630,4630,4630,0
|
|
20240719,111300,17234160,4630,4630,4630,4630,0
|
|
20240719,111200,17234160,4630,4630,4630,4630,0
|
|
20240719,111100,17234160,4630,4630,4630,4630,0
|
|
20240719,111000,17234160,4630,4630,4630,4630,0
|
|
20240719,110900,17234160,4630,4630,4630,4630,0
|
|
20240719,110800,17234160,4630,4630,4630,4630,1
|
|
20240719,110700,17229530,4630,4630,4630,4630,0
|
|
20240719,110600,17229530,4630,4630,4630,4630,5
|
|
20240719,110500,17206380,4630,4630,4630,4630,0
|
|
20240719,110400,17206380,4630,4630,4630,4630,0
|
|
20240719,110300,17206380,4630,4630,4630,4630,2
|
|
20240719,110200,17197120,4630,4630,4630,4630,0
|
|
20240719,110100,17197120,4630,4630,4630,4630,4
|
|
20240719,110000,17178600,4630,4630,4630,4630,0
|
|
20240719,105900,17178600,4630,4630,4630,4630,14
|
|
20240719,105800,17113780,4630,4630,4630,4630,0
|
|
20240719,105700,17113780,4630,4630,4630,4630,0
|
|
20240719,105600,17113780,4630,4630,4630,4630,37
|
|
20240719,105500,16942470,4630,4630,4630,4630,131
|
|
20240719,105400,16335940,4630,4630,4630,4630,5
|
|
20240719,105300,16312790,4635,4635,4635,4635,0
|
|
20240719,105200,16312790,4635,4635,4635,4635,0
|
|
20240719,105100,16312790,4635,4635,4635,4635,0
|
|
20240719,105000,16312790,4635,4635,4635,4635,0
|
|
20240719,104900,16312790,4635,4635,4635,4635,0
|
|
20240719,104800,16312790,4635,4635,4635,4635,10
|
|
20240719,104700,16266440,4635,4635,4635,4635,0
|
|
20240719,104600,16266440,4635,4635,4635,4635,0
|
|
20240719,104500,16266440,4635,4635,4635,4635,0
|
|
20240719,104400,16266440,4635,4635,4635,4635,0
|
|
20240719,104300,16266440,4635,4635,4635,4635,0
|
|
20240719,104200,16266440,4635,4635,4635,4635,6
|
|
20240719,104100,16238630,4635,4635,4635,4635,0
|
|
20240719,104000,16238630,4635,4635,4635,4635,1
|
|
20240719,103900,16233995,4635,4635,4635,4635,0
|
|
20240719,103800,16233995,4635,4635,4635,4635,5
|
|
20240719,103700,16210820,4635,4635,4635,4635,0
|
|
20240719,103600,16210820,4635,4635,4635,4635,0
|
|
20240719,103500,16210820,4635,4635,4635,4635,14
|
|
20240719,103400,16145930,4635,4635,4635,4635,0
|
|
20240719,103300,16145930,4635,4635,4635,4635,35
|
|
20240719,103200,15983705,4635,4635,4635,4635,0
|
|
20240719,103100,15983705,4635,4635,4635,4635,0
|
|
20240719,103000,15983705,4635,4635,4635,4635,39
|
|
20240719,102900,15802940,4635,4635,4635,4635,0
|
|
20240719,102800,15802940,4635,4635,4635,4635,35
|
|
20240719,102700,15640715,4635,4635,4635,4635,0
|
|
20240719,102600,15640715,4635,4635,4635,4635,35
|
|
20240719,102500,15478490,4635,4635,4635,4635,0
|
|
20240719,102400,15478490,4635,4635,4635,4635,0
|
|
20240719,102300,15478490,4635,4635,4635,4635,35
|
|
20240719,102200,15316265,4635,4635,4635,4635,0
|
|
20240719,102100,15316265,4635,4640,4640,4635,48
|
|
20240719,102000,15093720,4640,4640,4640,4640,5
|
|
20240719,101900,15070520,4635,4635,4635,4635,35
|
|
20240719,101800,14908295,4635,4635,4635,4635,20
|
|
20240719,101700,14815595,4635,4635,4635,4635,0
|
|
20240719,101600,14815595,4635,4640,4640,4635,36
|
|
20240719,101500,14648730,4635,4635,4635,4635,2
|
|
20240719,101400,14639460,4635,4635,4635,4635,35
|
|
20240719,101300,14477235,4640,4640,4640,4640,4
|
|
20240719,101200,14458675,4635,4635,4635,4635,35
|
|
20240719,101100,14296450,4635,4635,4635,4635,0
|
|
20240719,101000,14296450,4635,4635,4635,4635,0
|
|
20240719,100900,14296450,4635,4635,4635,4635,35
|
|
20240719,100800,14134225,4635,4635,4635,4635,0
|
|
20240719,100700,14134225,4635,4635,4635,4635,36
|
|
20240719,100600,13967365,4635,4640,4640,4635,21
|
|
20240719,100500,13870025,4640,4635,4640,4635,37
|
|
20240719,100400,13698520,4635,4635,4635,4635,0
|
|
20240719,100300,13698520,4635,4630,4635,4630,71
|
|
20240719,100200,13369610,4635,4635,4635,4635,3
|
|
20240719,100100,13355705,4640,4640,4640,4640,0
|
|
20240719,100000,13355705,4640,4640,4640,4640,0
|
|
20240719,095900,13355705,4640,4640,4640,4640,1
|
|
20240719,095800,13351065,4645,4645,4645,4645,1
|
|
20240719,095700,13346420,4645,4645,4645,4645,0
|
|
20240719,095600,13346420,4645,4645,4645,4645,2
|
|
20240719,095500,13337130,4660,4660,4660,4660,0
|
|
20240719,095400,13337130,4660,4660,4660,4660,0
|
|
20240719,095300,13337130,4660,4660,4660,4660,0
|
|
20240719,095200,13337130,4660,4615,4660,4615,1000
|
|
20240719,095100,8704050,4615,4615,4615,4615,6
|
|
20240719,095000,8676360,4615,4615,4615,4615,0
|
|
20240719,094900,8676360,4615,4615,4615,4615,0
|
|
20240719,094800,8676360,4615,4615,4615,4615,0
|
|
20240719,094700,8676360,4615,4615,4615,4615,0
|
|
20240719,094600,8676360,4615,4615,4615,4610,150
|
|
20240719,094500,7984685,4610,4610,4610,4610,0
|
|
20240719,094400,7984685,4610,4610,4610,4610,14
|
|
20240719,094300,7920145,4605,4605,4605,4605,35
|
|
20240719,094200,7758970,4605,4605,4605,4605,20
|
|
20240719,094100,7666870,4610,4610,4610,4610,21
|
|
20240719,094000,7570060,4610,4610,4610,4610,856
|
|
20240719,093900,3623900,4610,4610,4610,4610,24
|
|
20240719,093800,3513260,4610,4610,4610,4610,0
|
|
20240719,093700,3513260,4610,4610,4610,4610,0
|
|
20240719,093600,3513260,4610,4610,4610,4610,35
|
|
20240719,093500,3351910,4610,4610,4610,4610,0
|
|
20240719,093400,3351910,4610,4610,4610,4610,35
|
|
20240719,093300,3190560,4620,4620,4620,4620,0
|
|
20240719,093200,3190560,4620,4620,4620,4620,0
|
|
20240719,093100,3190560,4620,4620,4620,4620,0
|
|
20240719,093000,3190560,4620,4615,4620,4615,359
|
|
20240719,092900,1533750,4615,4615,4615,4615,1
|
|
20240719,092800,1529135,4615,4615,4615,4615,0
|
|
20240719,092700,1529135,4615,4615,4615,4615,4
|
|
20240719,092600,1510675,4615,4615,4615,4615,0
|
|
20240719,092500,1510675,4615,4615,4615,4615,11
|
|
20240719,092400,1459910,4620,4620,4620,4620,0
|
|
20240719,092300,1459910,4620,4620,4620,4620,22
|
|
20240719,092200,1358270,4615,4615,4615,4615,15
|
|
20240719,092100,1289045,4620,4620,4620,4620,2
|
|
20240719,092000,1279805,4620,4620,4620,4615,50
|
|
20240719,091900,1048950,4620,4620,4620,4620,94
|
|
20240719,091800,614670,4620,4620,4620,4620,0
|
|
20240719,091700,614670,4620,4620,4620,4620,0
|
|
20240719,091600,614670,4620,4620,4620,4620,0
|
|
20240719,091500,614670,4620,4620,4620,4620,0
|
|
20240719,091400,614670,4620,4620,4620,4620,0
|
|
20240719,091300,614670,4620,4620,4620,4620,1
|
|
20240719,091200,610050,4620,4620,4620,4620,0
|
|
20240719,091100,610050,4620,4620,4620,4620,4
|
|
20240719,091000,591570,4625,4625,4625,4625,0
|
|
20240719,090900,591570,4625,4625,4625,4625,1
|
|
20240719,090800,586945,4625,4625,4625,4625,13
|
|
20240719,090700,526820,4630,4630,4630,4630,0
|
|
20240719,090600,526820,4630,4630,4630,4630,1
|
|
20240719,090500,522190,4630,4630,4630,4630,3
|
|
20240719,090400,508300,4630,4630,4630,4630,0
|
|
20240719,090300,508300,4630,4630,4630,4630,0
|
|
20240719,090200,508300,4630,4620,4630,4620,32
|
|
20240719,090100,360360,4620,4620,4620,4620,1
|
|
20240719,090000,355740,4620,4620,4620,4620,77
|