647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194400,89631190,4615,4615,4615,4615,2003
|
|
20240722,194300,89631190,4615,4615,4615,4615,0
|
|
20240722,194200,89631190,4615,4615,4615,4615,0
|
|
20240722,194100,89631190,4615,4615,4615,4615,0
|
|
20240722,194000,89631190,4615,4615,4615,4615,0
|
|
20240722,193900,89631190,4615,4615,4615,4615,0
|
|
20240722,193800,89631190,4615,4615,4615,4615,0
|
|
20240722,193700,89631190,4615,4615,4615,4615,0
|
|
20240722,193600,89631190,4615,4615,4615,4615,0
|
|
20240722,193500,89631190,4615,4615,4615,4615,0
|
|
20240722,193400,89631190,4615,4615,4615,4615,0
|
|
20240722,193300,89631190,4615,4615,4615,4615,0
|
|
20240722,193200,89631190,4615,4615,4615,4615,0
|
|
20240722,193100,89631190,4615,4615,4615,4615,0
|
|
20240722,193000,89631190,4615,4615,4615,4615,0
|
|
20240722,192900,89631190,4615,4615,4615,4615,0
|
|
20240722,192800,89631190,4615,4615,4615,4615,0
|
|
20240722,192700,89631190,4615,4615,4615,4615,0
|
|
20240722,192600,89631190,4615,4615,4615,4615,0
|
|
20240722,192500,89631190,4615,4615,4615,4615,0
|
|
20240722,192400,89631190,4615,4615,4615,4615,0
|
|
20240722,192300,89631190,4615,4615,4615,4615,0
|
|
20240722,192200,89631190,4615,4615,4615,4615,0
|
|
20240722,192100,89631190,4615,4615,4615,4615,0
|
|
20240722,192000,89631190,4615,4615,4615,4615,0
|
|
20240722,191900,89631190,4615,4615,4615,4615,0
|
|
20240722,191800,89631190,4615,4615,4615,4615,0
|
|
20240722,191700,89631190,4615,4615,4615,4615,0
|
|
20240722,191600,89631190,4615,4615,4615,4615,0
|
|
20240722,191500,89631190,4615,4615,4615,4615,0
|
|
20240722,191400,89631190,4615,4615,4615,4615,2003
|
|
20240722,191300,89631190,4615,4615,4615,4615,0
|
|
20240722,191200,89631190,4615,4615,4615,4615,0
|
|
20240722,191100,89631190,4615,4615,4615,4615,0
|
|
20240722,191000,89631190,4615,4615,4615,4615,0
|
|
20240722,190900,89631190,4615,4615,4615,4615,0
|
|
20240722,190800,89631190,4615,4615,4615,4615,0
|
|
20240722,190700,89631190,4615,4615,4615,4615,0
|
|
20240722,190600,89631190,4615,4615,4615,4615,0
|
|
20240722,190500,89631190,4615,4615,4615,4615,0
|
|
20240722,190400,89631190,4615,4615,4615,4615,0
|
|
20240722,190300,89631190,4615,4615,4615,4615,0
|
|
20240722,190200,89631190,4615,4615,4615,4615,0
|
|
20240722,190100,89631190,4615,4615,4615,4615,0
|
|
20240722,190000,89631190,4615,4615,4615,4615,0
|
|
20240722,185900,89631190,4615,4615,4615,4615,0
|
|
20240722,185800,89631190,4615,4615,4615,4615,0
|
|
20240722,185700,89631190,4615,4615,4615,4615,0
|
|
20240722,185600,89631190,4615,4615,4615,4615,0
|
|
20240722,185500,89631190,4615,4615,4615,4615,0
|
|
20240722,185400,89631190,4615,4615,4615,4615,0
|
|
20240722,185300,89631190,4615,4615,4615,4615,0
|
|
20240722,185200,89631190,4615,4615,4615,4615,0
|
|
20240722,185100,89631190,4615,4615,4615,4615,0
|
|
20240722,185000,89631190,4615,4615,4615,4615,0
|
|
20240722,184900,89631190,4615,4615,4615,4615,0
|
|
20240722,184800,89631190,4615,4615,4615,4615,0
|
|
20240722,184700,89631190,4615,4615,4615,4615,0
|
|
20240722,184600,89631190,4615,4615,4615,4615,0
|
|
20240722,184500,89631190,4615,4615,4615,4615,0
|
|
20240722,184400,89631190,4615,4615,4615,4615,2003
|
|
20240722,184300,89631190,4615,4615,4615,4615,0
|
|
20240722,184200,89631190,4615,4615,4615,4615,0
|
|
20240722,184100,89631190,4615,4615,4615,4615,0
|
|
20240722,184000,89631190,4615,4615,4615,4615,0
|
|
20240722,183900,89631190,4615,4615,4615,4615,0
|
|
20240722,183800,89631190,4615,4615,4615,4615,0
|
|
20240722,183700,89631190,4615,4615,4615,4615,0
|
|
20240722,183600,89631190,4615,4615,4615,4615,0
|
|
20240722,183500,89631190,4615,4615,4615,4615,0
|
|
20240722,183400,89631190,4615,4615,4615,4615,0
|
|
20240722,183300,89631190,4615,4615,4615,4615,0
|
|
20240722,183200,89631190,4615,4615,4615,4615,0
|
|
20240722,183100,89631190,4615,4615,4615,4615,0
|
|
20240722,183000,89631190,4615,4615,4615,4615,0
|
|
20240722,182900,89631190,4615,4615,4615,4615,0
|
|
20240722,182800,89631190,4615,4615,4615,4615,0
|
|
20240722,182700,89631190,4615,4615,4615,4615,0
|
|
20240722,182600,89631190,4615,4615,4615,4615,0
|
|
20240722,182500,89631190,4615,4615,4615,4615,0
|
|
20240722,182400,89631190,4615,4615,4615,4615,0
|
|
20240722,182300,89631190,4615,4615,4615,4615,0
|
|
20240722,182200,89631190,4615,4615,4615,4615,0
|
|
20240722,182100,89631190,4615,4615,4615,4615,0
|
|
20240722,182000,89631190,4615,4615,4615,4615,0
|
|
20240722,181900,89631190,4615,4615,4615,4615,0
|
|
20240722,181800,89631190,4615,4615,4615,4615,0
|
|
20240722,181700,89631190,4615,4615,4615,4615,0
|
|
20240722,181600,89631190,4615,4615,4615,4615,0
|
|
20240722,181500,89631190,4615,4615,4615,4615,0
|
|
20240722,181400,89631190,4615,4615,4615,4615,2003
|
|
20240722,181300,89631190,4615,4615,4615,4615,0
|
|
20240722,181200,89631190,4615,4615,4615,4615,0
|
|
20240722,181100,89631190,4615,4615,4615,4615,0
|
|
20240722,181000,89631190,4615,4615,4615,4615,0
|
|
20240722,180900,89631190,4615,4615,4615,4615,0
|
|
20240722,180800,89631190,4615,4615,4615,4615,0
|
|
20240722,180700,89631190,4615,4615,4615,4615,0
|
|
20240722,180600,89631190,4615,4615,4615,4615,0
|
|
20240722,180500,89631190,4615,4615,4615,4615,0
|
|
20240722,180400,89631190,4615,4615,4615,4615,0
|
|
20240722,180300,89631190,4615,4615,4615,4615,0
|
|
20240722,180200,89631190,4615,4615,4615,4615,0
|
|
20240722,180100,89631190,4615,4615,4615,4615,0
|
|
20240722,180000,89631190,4615,4615,4615,4615,0
|
|
20240722,175900,89631190,4615,4615,4615,4615,0
|
|
20240722,175800,89631190,4615,4615,4615,4615,0
|
|
20240722,175700,89631190,4615,4615,4615,4615,0
|
|
20240722,175600,89631190,4615,4615,4615,4615,0
|
|
20240722,175500,89631190,4615,4615,4615,4615,0
|
|
20240722,175400,89631190,4615,4615,4615,4615,0
|
|
20240722,175300,89631190,4615,4615,4615,4615,0
|
|
20240722,175200,89631190,4615,4615,4615,4615,0
|
|
20240722,175100,89631190,4615,4615,4615,4615,0
|
|
20240722,175000,89631190,4615,4615,4615,4615,0
|
|
20240722,174900,89631190,4615,4615,4615,4615,0
|
|
20240722,174800,89631190,4615,4615,4615,4615,0
|
|
20240722,174700,89631190,4615,4615,4615,4615,0
|
|
20240722,174600,89631190,4615,4615,4615,4615,0
|
|
20240722,174500,89631190,4615,4615,4615,4615,0
|
|
20240722,174400,89631190,4615,4615,4615,4615,2003
|
|
20240722,174300,89631190,4615,4615,4615,4615,0
|
|
20240722,174200,89631190,4615,4615,4615,4615,0
|
|
20240722,174100,89631190,4615,4615,4615,4615,0
|
|
20240722,174000,89631190,4615,4615,4615,4615,0
|
|
20240722,173900,89631190,4615,4615,4615,4615,0
|
|
20240722,173800,89631190,4615,4615,4615,4615,0
|
|
20240722,173700,89631190,4615,4615,4615,4615,0
|
|
20240722,173600,89631190,4615,4615,4615,4615,0
|
|
20240722,173500,89631190,4615,4615,4615,4615,0
|
|
20240722,173400,89631190,4615,4615,4615,4615,0
|
|
20240722,173300,89631190,4615,4615,4615,4615,0
|
|
20240722,173200,89631190,4615,4615,4615,4615,0
|
|
20240722,173100,89631190,4615,4615,4615,4615,0
|
|
20240722,173000,89631190,4615,4615,4615,4615,0
|
|
20240722,172900,89631190,4615,4615,4615,4615,0
|
|
20240722,172800,89631190,4615,4615,4615,4615,0
|
|
20240722,172700,89631190,4615,4615,4615,4615,0
|
|
20240722,172600,89631190,4615,4615,4615,4615,0
|
|
20240722,172500,89631190,4615,4615,4615,4615,0
|
|
20240722,172400,89631190,4615,4615,4615,4615,0
|
|
20240722,172300,89631190,4615,4615,4615,4615,0
|
|
20240722,172200,89631190,4615,4615,4615,4615,0
|
|
20240722,172100,89631190,4615,4615,4615,4615,0
|
|
20240722,172000,89631190,4615,4615,4615,4615,0
|
|
20240722,171900,89631190,4615,4615,4615,4615,0
|
|
20240722,171800,89631190,4615,4615,4615,4615,0
|
|
20240722,171700,89631190,4615,4615,4615,4615,0
|
|
20240722,171600,89631190,4615,4615,4615,4615,0
|
|
20240722,171500,89631190,4615,4615,4615,4615,0
|
|
20240722,171400,89631190,4615,4615,4615,4615,2003
|
|
20240722,171300,89631190,4615,4615,4615,4615,0
|
|
20240722,171200,89631190,4615,4615,4615,4615,0
|
|
20240722,171100,89631190,4615,4615,4615,4615,0
|
|
20240722,171000,89631190,4615,4615,4615,4615,0
|
|
20240722,170900,89631190,4615,4615,4615,4615,0
|
|
20240722,170800,89631190,4615,4615,4615,4615,0
|
|
20240722,170700,89631190,4615,4615,4615,4615,0
|
|
20240722,170600,89631190,4615,4615,4615,4615,0
|
|
20240722,170500,89631190,4615,4615,4615,4615,0
|
|
20240722,170400,89631190,4615,4615,4615,4615,0
|
|
20240722,170300,89631190,4615,4615,4615,4615,0
|
|
20240722,170200,89631190,4615,4615,4615,4615,0
|
|
20240722,170100,89631190,4615,4615,4615,4615,0
|
|
20240722,170000,89631190,4615,4615,4615,4615,0
|
|
20240722,165900,89631190,4615,4615,4615,4615,0
|
|
20240722,165800,89631190,4615,4615,4615,4615,0
|
|
20240722,165700,89631190,4615,4615,4615,4615,0
|
|
20240722,165600,89631190,4615,4615,4615,4615,0
|
|
20240722,165500,89631190,4615,4615,4615,4615,0
|
|
20240722,165400,89631190,4615,4615,4615,4615,0
|
|
20240722,165300,89631190,4615,4615,4615,4615,0
|
|
20240722,165200,89631190,4615,4615,4615,4615,0
|
|
20240722,165100,89631190,4615,4615,4615,4615,0
|
|
20240722,165000,89631190,4615,4615,4615,4615,0
|
|
20240722,164900,89631190,4615,4615,4615,4615,0
|
|
20240722,164800,89631190,4615,4615,4615,4615,0
|
|
20240722,164700,89631190,4615,4615,4615,4615,0
|
|
20240722,164600,89631190,4615,4615,4615,4615,0
|
|
20240722,164500,89631190,4615,4615,4615,4615,0
|
|
20240722,164400,89631190,4615,4615,4615,4615,2003
|
|
20240722,164300,89631190,4615,4615,4615,4615,0
|
|
20240722,164200,89631190,4615,4615,4615,4615,0
|
|
20240722,164100,89631190,4615,4615,4615,4615,0
|
|
20240722,164000,89631190,4615,4615,4615,4615,0
|
|
20240722,163900,89631190,4615,4615,4615,4615,0
|
|
20240722,163800,89631190,4615,4615,4615,4615,0
|
|
20240722,163700,89631190,4615,4615,4615,4615,0
|
|
20240722,163600,89631190,4615,4615,4615,4615,0
|
|
20240722,163500,89631190,4615,4615,4615,4615,0
|
|
20240722,163400,89631190,4615,4615,4615,4615,0
|
|
20240722,163300,89631190,4615,4615,4615,4615,0
|
|
20240722,163200,89631190,4615,4615,4615,4615,0
|
|
20240722,163100,89631190,4615,4615,4615,4615,0
|
|
20240722,163000,89631190,4615,4615,4615,4615,0
|
|
20240722,162900,89631190,4615,4615,4615,4615,0
|
|
20240722,162800,89631190,4615,4615,4615,4615,0
|
|
20240722,162700,89631190,4615,4615,4615,4615,0
|
|
20240722,162600,89631190,4615,4615,4615,4615,0
|
|
20240722,162500,89631190,4615,4615,4615,4615,0
|
|
20240722,162400,89631190,4615,4615,4615,4615,0
|
|
20240722,162300,89631190,4615,4615,4615,4615,0
|
|
20240722,162200,89631190,4615,4615,4615,4615,0
|
|
20240722,162100,89631190,4615,4615,4615,4615,0
|
|
20240722,162000,89631190,4615,4615,4615,4615,0
|
|
20240722,161900,89631190,4615,4615,4615,4615,0
|
|
20240722,161800,89631190,4615,4615,4615,4615,0
|
|
20240722,161700,89631190,4615,4615,4615,4615,0
|
|
20240722,161600,89631190,4615,4615,4615,4615,0
|
|
20240722,161500,89631190,4615,4615,4615,4615,0
|
|
20240722,161400,89631190,4615,4615,4615,4615,2003
|
|
20240722,161300,89631190,4615,4615,4615,4615,0
|
|
20240722,161200,89631190,4615,4615,4615,4615,0
|
|
20240722,161100,89631190,4615,4615,4615,4615,0
|
|
20240722,161000,89631190,4615,4615,4615,4615,0
|
|
20240722,160900,89631190,4615,4615,4615,4615,0
|
|
20240722,160800,89631190,4615,4615,4615,4615,0
|
|
20240722,160700,89631190,4615,4615,4615,4615,0
|
|
20240722,160600,89631190,4615,4615,4615,4615,0
|
|
20240722,160500,89631190,4615,4615,4615,4615,0
|
|
20240722,160400,89631190,4615,4615,4615,4615,0
|
|
20240722,160300,89631190,4615,4615,4615,4615,0
|
|
20240722,160200,89631190,4615,4615,4615,4615,0
|
|
20240722,160100,89631190,4615,4615,4615,4615,0
|
|
20240722,160000,89631190,4615,4615,4615,4615,0
|
|
20240722,155900,89631190,4615,4615,4615,4615,0
|
|
20240722,155800,89631190,4615,4615,4615,4615,0
|
|
20240722,155700,89631190,4615,4615,4615,4615,0
|
|
20240722,155600,89631190,4615,4615,4615,4615,0
|
|
20240722,155500,89631190,4615,4615,4615,4615,0
|
|
20240722,155400,89631190,4615,4615,4615,4615,0
|
|
20240722,155300,89631190,4615,4615,4615,4615,0
|
|
20240722,155200,89631190,4615,4615,4615,4615,0
|
|
20240722,155100,89631190,4615,4615,4615,4615,0
|
|
20240722,155000,89631190,4615,4615,4615,4615,0
|
|
20240722,154900,89631190,4615,4615,4615,4615,0
|
|
20240722,154800,89631190,4615,4615,4615,4615,0
|
|
20240722,154700,89631190,4615,4615,4615,4615,0
|
|
20240722,154600,89631190,4615,4615,4615,4615,0
|
|
20240722,154500,89631190,4615,4615,4615,4615,0
|
|
20240722,154400,89631190,4615,4615,4615,4615,2003
|
|
20240722,154300,89631190,4615,4615,4615,4615,0
|
|
20240722,154200,89631190,4615,4615,4615,4615,0
|
|
20240722,154100,89631190,4615,4615,4615,4615,0
|
|
20240722,154000,89631190,4615,4615,4615,4615,0
|
|
20240722,153900,89631190,4615,4615,4615,4615,0
|
|
20240722,153800,89631190,4615,4615,4615,4615,0
|
|
20240722,153700,89631190,4615,4615,4615,4615,0
|
|
20240722,153600,89631190,4615,4615,4615,4615,0
|
|
20240722,153500,89631190,4615,4615,4615,4615,0
|
|
20240722,153400,89631190,4615,4615,4615,4615,0
|
|
20240722,153300,89631190,4615,4615,4615,4615,0
|
|
20240722,153200,89631190,4615,4615,4615,4615,0
|
|
20240722,153100,89631190,4615,4615,4615,4615,0
|
|
20240722,153000,89631190,4615,4615,4615,4615,2003
|
|
20240722,152900,80387345,4640,4640,4640,4640,0
|
|
20240722,152800,80387345,4640,4640,4640,4640,0
|
|
20240722,152700,80387345,4640,4640,4640,4640,0
|
|
20240722,152600,80387345,4640,4640,4640,4640,0
|
|
20240722,152500,80387345,4640,4640,4640,4640,0
|
|
20240722,152400,80387345,4640,4640,4640,4640,0
|
|
20240722,152300,80387345,4640,4640,4640,4640,0
|
|
20240722,152200,80387345,4640,4640,4640,4640,0
|
|
20240722,152100,80387345,4640,4640,4640,4640,0
|
|
20240722,152000,80387345,4640,4640,4640,4640,0
|
|
20240722,151900,80387345,4640,4640,4640,4640,0
|
|
20240722,151800,80387345,4640,4640,4640,4640,0
|
|
20240722,151700,80387345,4640,4640,4640,4640,0
|
|
20240722,151600,80387345,4640,4640,4640,4640,0
|
|
20240722,151500,80387345,4640,4640,4640,4640,1
|
|
20240722,151400,80382705,4615,4630,4635,4615,1142
|
|
20240722,151300,75091770,4625,4625,4625,4625,0
|
|
20240722,151200,75091770,4625,4625,4625,4625,0
|
|
20240722,151100,75091770,4625,4625,4625,4625,0
|
|
20240722,151000,75091770,4625,4625,4625,4625,0
|
|
20240722,150900,75091770,4625,4625,4625,4625,0
|
|
20240722,150800,75091770,4625,4625,4625,4625,3
|
|
20240722,150700,75077895,4620,4620,4620,4620,1
|
|
20240722,150600,75073275,4620,4620,4620,4620,39
|
|
20240722,150500,74893095,4620,4620,4620,4620,19
|
|
20240722,150400,74805315,4630,4620,4630,4620,11
|
|
20240722,150300,74754460,4620,4620,4620,4620,0
|
|
20240722,150200,74754460,4620,4620,4620,4620,100
|
|
20240722,150100,74292460,4630,4630,4630,4630,0
|
|
20240722,150000,74292460,4630,4630,4630,4630,1
|
|
20240722,145900,74287830,4620,4620,4620,4620,0
|
|
20240722,145800,74287830,4620,4620,4620,4620,1
|
|
20240722,145700,74283210,4620,4620,4620,4620,0
|
|
20240722,145600,74283210,4620,4620,4620,4620,1
|
|
20240722,145500,74278590,4625,4625,4625,4625,0
|
|
20240722,145400,74278590,4625,4620,4625,4620,3
|
|
20240722,145300,74264720,4630,4630,4630,4630,0
|
|
20240722,145200,74264720,4630,4630,4630,4630,10
|
|
20240722,145100,74218420,4620,4620,4620,4620,0
|
|
20240722,145000,74218420,4620,4620,4620,4620,0
|
|
20240722,144900,74218420,4620,4620,4620,4620,0
|
|
20240722,144800,74218420,4620,4620,4620,4620,0
|
|
20240722,144700,74218420,4620,4620,4620,4620,1
|
|
20240722,144600,74213800,4620,4620,4620,4620,0
|
|
20240722,144500,74213800,4620,4620,4620,4620,0
|
|
20240722,144400,74213800,4620,4620,4620,4620,0
|
|
20240722,144300,74213800,4620,4620,4620,4620,0
|
|
20240722,144200,74213800,4620,4620,4620,4620,0
|
|
20240722,144100,74213800,4620,4620,4620,4620,0
|
|
20240722,144000,74213800,4620,4620,4620,4620,1
|
|
20240722,143900,74209180,4620,4620,4620,4620,7
|
|
20240722,143800,74176840,4620,4620,4620,4620,1
|
|
20240722,143700,74172220,4620,4620,4620,4620,6
|
|
20240722,143600,74144500,4620,4615,4620,4615,37
|
|
20240722,143500,73973565,4615,4615,4615,4615,6
|
|
20240722,143400,73945875,4615,4615,4615,4615,31
|
|
20240722,143300,73802810,4615,4620,4620,4615,115
|
|
20240722,143200,73271585,4615,4615,4615,4615,38
|
|
20240722,143100,73096215,4615,4615,4615,4615,106
|
|
20240722,143000,72607025,4615,4620,4620,4615,670
|
|
20240722,142900,69514905,4620,4620,4620,4620,2
|
|
20240722,142800,69505665,4620,4615,4620,4615,16
|
|
20240722,142700,69431755,4620,4615,4620,4615,45
|
|
20240722,142600,69224010,4630,4625,4630,4625,100
|
|
20240722,142500,68761015,4625,4620,4625,4620,100
|
|
20240722,142400,68298520,4620,4620,4620,4620,0
|
|
20240722,142300,68298520,4620,4620,4620,4620,0
|
|
20240722,142200,68298520,4620,4620,4620,4620,1
|
|
20240722,142100,68293900,4615,4615,4615,4615,0
|
|
20240722,142000,68293900,4615,4615,4615,4615,0
|
|
20240722,141900,68293900,4615,4615,4615,4615,0
|
|
20240722,141800,68293900,4615,4615,4615,4615,1
|
|
20240722,141700,68289285,4615,4615,4615,4615,0
|
|
20240722,141600,68289285,4615,4615,4615,4615,1
|
|
20240722,141500,68284670,4615,4615,4615,4615,9
|
|
20240722,141400,68243135,4615,4615,4615,4615,8
|
|
20240722,141300,68206215,4625,4625,4625,4625,50
|
|
20240722,141200,67974965,4625,4625,4625,4625,0
|
|
20240722,141100,67974965,4625,4625,4625,4625,0
|
|
20240722,141000,67974965,4625,4625,4625,4625,0
|
|
20240722,140900,67974965,4625,4625,4625,4625,0
|
|
20240722,140800,67974965,4625,4625,4625,4625,0
|
|
20240722,140700,67974965,4625,4625,4625,4625,0
|
|
20240722,140600,67974965,4625,4625,4625,4625,0
|
|
20240722,140500,67974965,4625,4625,4625,4625,0
|
|
20240722,140400,67974965,4625,4615,4625,4615,4
|
|
20240722,140300,67956485,4615,4615,4615,4615,4
|
|
20240722,140200,67938025,4615,4615,4615,4615,3
|
|
20240722,140100,67924180,4615,4615,4615,4615,0
|
|
20240722,140000,67924180,4615,4615,4615,4615,21
|
|
20240722,135900,67827265,4620,4620,4620,4620,0
|
|
20240722,135800,67827265,4620,4620,4620,4620,0
|
|
20240722,135700,67827265,4620,4615,4620,4615,3
|
|
20240722,135600,67813415,4615,4615,4615,4615,0
|
|
20240722,135500,67813415,4615,4615,4615,4615,5
|
|
20240722,135400,67790340,4615,4615,4615,4615,0
|
|
20240722,135300,67790340,4615,4615,4615,4615,1
|
|
20240722,135200,67785725,4610,4610,4610,4610,0
|
|
20240722,135100,67785725,4610,4610,4610,4610,0
|
|
20240722,135000,67785725,4610,4610,4610,4610,0
|
|
20240722,134900,67785725,4610,4610,4610,4610,0
|
|
20240722,134800,67785725,4610,4610,4610,4610,0
|
|
20240722,134700,67785725,4610,4610,4610,4610,0
|
|
20240722,134600,67785725,4610,4610,4610,4610,0
|
|
20240722,134500,67785725,4610,4610,4610,4610,0
|
|
20240722,134400,67785725,4610,4610,4610,4610,0
|
|
20240722,134300,67785725,4610,4610,4610,4610,0
|
|
20240722,134200,67785725,4610,4610,4610,4610,0
|
|
20240722,134100,67785725,4610,4610,4610,4610,0
|
|
20240722,134000,67785725,4610,4610,4610,4610,0
|
|
20240722,133900,67785725,4610,4610,4610,4610,0
|
|
20240722,133800,67785725,4610,4610,4610,4610,0
|
|
20240722,133700,67785725,4610,4610,4610,4610,2
|
|
20240722,133600,67776505,4610,4610,4610,4610,2
|
|
20240722,133500,67767285,4610,4610,4610,4610,0
|
|
20240722,133400,67767285,4610,4610,4610,4610,0
|
|
20240722,133300,67767285,4610,4610,4610,4610,0
|
|
20240722,133200,67767285,4610,4610,4610,4610,0
|
|
20240722,133100,67767285,4610,4610,4610,4610,1
|
|
20240722,133000,67762675,4610,4610,4610,4610,0
|
|
20240722,132900,67762675,4610,4610,4610,4610,0
|
|
20240722,132800,67762675,4610,4615,4615,4610,12
|
|
20240722,132700,67707305,4610,4610,4610,4610,0
|
|
20240722,132600,67707305,4610,4610,4610,4610,0
|
|
20240722,132500,67707305,4610,4610,4610,4610,62
|
|
20240722,132400,67421485,4610,4610,4610,4610,0
|
|
20240722,132300,67421485,4610,4610,4610,4610,11
|
|
20240722,132200,67370775,4610,4610,4610,4610,24
|
|
20240722,132100,67260135,4610,4610,4610,4610,0
|
|
20240722,132000,67260135,4610,4610,4610,4610,29
|
|
20240722,131900,67126445,4610,4610,4610,4610,26
|
|
20240722,131800,67006585,4610,4610,4610,4610,30
|
|
20240722,131700,66868285,4625,4625,4625,4625,0
|
|
20240722,131600,66868285,4625,4625,4625,4625,0
|
|
20240722,131500,66868285,4625,4625,4625,4625,0
|
|
20240722,131400,66868285,4625,4605,4625,4605,67
|
|
20240722,131300,66559125,4605,4605,4605,4605,14
|
|
20240722,131200,66494655,4605,4605,4605,4605,15
|
|
20240722,131100,66425580,4605,4605,4605,4605,27
|
|
20240722,131000,66301245,4605,4605,4605,4605,30
|
|
20240722,130900,66163095,4610,4610,4610,4610,0
|
|
20240722,130800,66163095,4610,4610,4610,4605,39
|
|
20240722,130700,65983450,4630,4630,4630,4630,0
|
|
20240722,130600,65983450,4630,4630,4630,4630,0
|
|
20240722,130500,65983450,4630,4630,4630,4630,0
|
|
20240722,130400,65983450,4630,4610,4630,4610,43
|
|
20240722,130300,65784930,4610,4605,4610,4605,50
|
|
20240722,130200,65554640,4600,4600,4600,4600,36
|
|
20240722,130100,65389040,4600,4600,4600,4600,0
|
|
20240722,130000,65389040,4600,4600,4600,4600,15
|
|
20240722,125900,65320040,4600,4600,4600,4600,27
|
|
20240722,125800,65195840,4600,4600,4600,4600,15
|
|
20240722,125700,65126840,4600,4600,4600,4600,14
|
|
20240722,125600,65062440,4600,4605,4605,4600,81
|
|
20240722,125500,64689765,4605,4605,4605,4605,15
|
|
20240722,125400,64620690,4605,4605,4605,4605,0
|
|
20240722,125300,64620690,4605,4605,4605,4605,39
|
|
20240722,125200,64441095,4605,4605,4605,4605,14
|
|
20240722,125100,64376625,4605,4605,4605,4605,27
|
|
20240722,125000,64252290,4605,4605,4605,4605,15
|
|
20240722,124900,64183215,4605,4605,4605,4605,639
|
|
20240722,124800,61240620,4605,4605,4605,4605,29
|
|
20240722,124700,61107075,4610,4610,4610,4610,30
|
|
20240722,124600,60968775,4610,4610,4610,4610,0
|
|
20240722,124500,60968775,4610,4610,4610,4610,0
|
|
20240722,124400,60968775,4610,4610,4610,4610,0
|
|
20240722,124300,60968775,4610,4610,4610,4610,22
|
|
20240722,124200,60867355,4610,4605,4610,4605,43
|
|
20240722,124100,60669320,4610,4610,4610,4610,0
|
|
20240722,124000,60669320,4610,4605,4610,4605,19
|
|
20240722,123900,60581800,4605,4605,4605,4605,22
|
|
20240722,123800,60480490,4605,4605,4605,4605,15
|
|
20240722,123700,60411415,4605,4605,4605,4605,15
|
|
20240722,123600,60342340,4605,4605,4605,4605,23
|
|
20240722,123500,60236425,4605,4605,4605,4605,115
|
|
20240722,123400,59706850,4605,4605,4605,4605,0
|
|
20240722,123300,59706850,4605,4605,4605,4605,37
|
|
20240722,123200,59536465,4610,4605,4610,4605,20
|
|
20240722,123100,59444340,4605,4605,4605,4605,0
|
|
20240722,123000,59444340,4605,4605,4605,4605,43
|
|
20240722,122900,59246325,4605,4605,4605,4605,0
|
|
20240722,122800,59246325,4605,4605,4605,4605,40
|
|
20240722,122700,59062125,4605,4605,4605,4605,15
|
|
20240722,122600,58993050,4605,4605,4605,4605,0
|
|
20240722,122500,58993050,4605,4605,4605,4605,39
|
|
20240722,122400,58813455,4605,4605,4605,4605,0
|
|
20240722,122300,58813455,4605,4605,4605,4605,15
|
|
20240722,122200,58744380,4605,4605,4605,4605,58
|
|
20240722,122100,58477290,4605,4605,4605,4605,0
|
|
20240722,122000,58477290,4605,4605,4605,4605,15
|
|
20240722,121900,58408215,4605,4605,4605,4605,28
|
|
20240722,121800,58279275,4605,4605,4605,4605,15
|
|
20240722,121700,58210200,4605,4605,4605,4605,14
|
|
20240722,121600,58145730,4605,4605,4605,4605,25
|
|
20240722,121500,58030605,4605,4610,4610,4605,24
|
|
20240722,121400,57920040,4605,4605,4605,4605,0
|
|
20240722,121300,57920040,4605,4605,4605,4605,78
|
|
20240722,121200,57560850,4610,4605,4610,4605,30
|
|
20240722,121100,57422695,4620,4620,4620,4620,0
|
|
20240722,121000,57422695,4620,4620,4620,4620,0
|
|
20240722,120900,57422695,4620,4620,4620,4620,0
|
|
20240722,120800,57422695,4620,4620,4620,4620,0
|
|
20240722,120700,57422695,4620,4610,4620,4610,42
|
|
20240722,120600,57228935,4610,4610,4610,4610,10
|
|
20240722,120500,57182835,4605,4605,4605,4605,39
|
|
20240722,120400,57003240,4605,4605,4605,4605,0
|
|
20240722,120300,57003240,4605,4605,4605,4605,15
|
|
20240722,120200,56934165,4605,4605,4605,4605,25
|
|
20240722,120100,56819040,4605,4605,4605,4605,15
|
|
20240722,120000,56749965,4605,4605,4605,4605,14
|
|
20240722,115900,56685495,4605,4605,4605,4605,23
|
|
20240722,115800,56579580,4605,4605,4605,4605,15
|
|
20240722,115700,56510505,4605,4605,4605,4605,0
|
|
20240722,115600,56510505,4605,4605,4605,4605,37
|
|
20240722,115500,56340120,4605,4605,4605,4605,16
|
|
20240722,115400,56266440,4605,4605,4605,4605,0
|
|
20240722,115300,56266440,4605,4610,4610,4605,44
|
|
20240722,115200,56063805,4605,4605,4605,4605,0
|
|
20240722,115100,56063805,4605,4605,4605,4605,15
|
|
20240722,115000,55994730,4605,4605,4605,4605,38
|
|
20240722,114900,55819740,4605,4605,4605,4605,0
|
|
20240722,114800,55819740,4605,4610,4610,4605,26
|
|
20240722,114700,55699950,4605,4605,4605,4605,27
|
|
20240722,114600,55575615,4605,4605,4605,4605,15
|
|
20240722,114500,55506540,4605,4605,4605,4605,37
|
|
20240722,114400,55336155,4605,4605,4605,4605,0
|
|
20240722,114300,55336155,4605,4605,4605,4605,15
|
|
20240722,114200,55267080,4605,4605,4605,4605,26
|
|
20240722,114100,55147350,4605,4605,4605,4605,14
|
|
20240722,114000,55082880,4605,4605,4605,4605,15
|
|
20240722,113900,55013805,4605,4605,4605,4605,26
|
|
20240722,113800,54894075,4605,4605,4605,4605,15
|
|
20240722,113700,54825000,4605,4605,4605,4605,0
|
|
20240722,113600,54825000,4605,4605,4605,4605,14
|
|
20240722,113500,54760530,4605,4605,4605,4605,29
|
|
20240722,113400,54626985,4605,4605,4605,4605,0
|
|
20240722,113300,54626985,4605,4605,4605,4605,56
|
|
20240722,113200,54369105,4605,4605,4605,4605,0
|
|
20240722,113100,54369105,4605,4605,4605,4605,15
|
|
20240722,113000,54300030,4625,4625,4625,4625,0
|
|
20240722,112900,54300030,4625,4625,4625,4625,0
|
|
20240722,112800,54300030,4625,4625,4625,4625,23
|
|
20240722,112700,54193655,4620,4610,4620,4610,56
|
|
20240722,112600,53935155,4605,4605,4605,4605,15
|
|
20240722,112500,53866080,4605,4605,4605,4605,0
|
|
20240722,112400,53866080,4605,4605,4605,4605,1000
|
|
20240722,112300,49261080,4625,4625,4625,4625,23
|
|
20240722,112200,49154705,4620,4605,4620,4605,52
|
|
20240722,112100,48915100,4605,4605,4605,4605,15
|
|
20240722,112000,48846025,4605,4605,4605,4605,14
|
|
20240722,111900,48781555,4605,4605,4605,4605,27
|
|
20240722,111800,48657220,4605,4605,4605,4605,15
|
|
20240722,111700,48588145,4605,4605,4605,4605,0
|
|
20240722,111600,48588145,4605,4610,4610,4605,39
|
|
20240722,111500,48408545,4605,4610,4610,4605,16
|
|
20240722,111400,48334860,4605,4605,4605,4605,0
|
|
20240722,111300,48334860,4605,4610,4610,4605,47
|
|
20240722,111200,48118385,4605,4605,4605,4605,0
|
|
20240722,111100,48118385,4605,4605,4605,4605,15
|
|
20240722,111000,48049310,4605,4605,4605,4605,41
|
|
20240722,110900,47860505,4610,4610,4610,4610,5
|
|
20240722,110800,47837455,4605,4605,4605,4605,14
|
|
20240722,110700,47772985,4605,4605,4605,4605,23
|
|
20240722,110600,47667070,4605,4605,4605,4605,15
|
|
20240722,110500,47597995,4605,4605,4605,4605,15
|
|
20240722,110400,47528920,4605,4605,4605,4605,27
|
|
20240722,110300,47404585,4605,4610,4610,4605,16
|
|
20240722,110200,47330900,4605,4605,4605,4605,0
|
|
20240722,110100,47330900,4605,4605,4605,4605,36
|
|
20240722,110000,47165120,4610,4605,4610,4605,18
|
|
20240722,105900,47082215,4610,4605,4610,4605,41
|
|
20240722,105800,46893340,4605,4605,4605,4605,15
|
|
20240722,105700,46824265,4605,4605,4605,4605,0
|
|
20240722,105600,46824265,4605,4605,4605,4605,37
|
|
20240722,105500,46653880,4605,4605,4605,4605,16
|
|
20240722,105400,46580200,4605,4605,4605,4605,0
|
|
20240722,105300,46580200,4605,4605,4605,4605,40
|
|
20240722,105200,46396000,4605,4605,4605,4605,0
|
|
20240722,105100,46396000,4605,4605,4605,4605,14
|
|
20240722,105000,46331530,4605,4610,4610,4605,50
|
|
20240722,104900,46101240,4610,4610,4610,4610,100
|
|
20240722,104800,45640240,4610,4605,4610,4605,22
|
|
20240722,104700,45538895,4605,4605,4605,4605,23
|
|
20240722,104600,45432980,4605,4605,4605,4605,15
|
|
20240722,104500,45363905,4605,4605,4605,4605,14
|
|
20240722,104400,45299435,4605,4605,4605,4605,27
|
|
20240722,104300,45175100,4605,4610,4610,4605,20
|
|
20240722,104200,45082975,4605,4605,4605,4605,0
|
|
20240722,104100,45082975,4605,4605,4605,4605,42
|
|
20240722,104000,44889565,4610,4605,4610,4605,119
|
|
20240722,103900,44341045,4605,4605,4605,4605,0
|
|
20240722,103800,44341045,4605,4605,4605,4605,61
|
|
20240722,103700,44060140,4605,4605,4605,4605,0
|
|
20240722,103600,44060140,4605,4605,4605,4605,38
|
|
20240722,103500,43885150,4605,4605,4605,4605,15
|
|
20240722,103400,43816075,4605,4605,4605,4605,0
|
|
20240722,103300,43816075,4605,4605,4605,4605,39
|
|
20240722,103200,43636480,4605,4605,4605,4605,0
|
|
20240722,103100,43636480,4605,4605,4605,4605,15
|
|
20240722,103000,43567405,4610,4605,4610,4605,62
|
|
20240722,102900,43281860,4610,4610,4610,4610,709
|
|
20240722,102800,40013370,4610,4610,4610,4610,29
|
|
20240722,102700,39879680,4610,4610,4610,4610,26
|
|
20240722,102600,39759820,4630,4630,4630,4630,0
|
|
20240722,102500,39759820,4630,4630,4630,4630,0
|
|
20240722,102400,39759820,4630,4615,4630,4615,100
|
|
20240722,102300,39297890,4610,4610,4610,4610,29
|
|
20240722,102200,39164200,4610,4610,4610,4610,0
|
|
20240722,102100,39164200,4610,4610,4610,4610,36
|
|
20240722,102000,38998240,4615,4615,4615,4615,1
|
|
20240722,101900,38993625,4625,4625,4625,4625,0
|
|
20240722,101800,38993625,4625,4610,4625,4610,27
|
|
20240722,101700,38869015,4615,4615,4615,4615,0
|
|
20240722,101600,38869015,4615,4615,4615,4610,308
|
|
20240722,101500,37447645,4615,4615,4615,4615,15
|
|
20240722,101400,37378420,4620,4620,4620,4620,4
|
|
20240722,101300,37359940,4620,4620,4620,4620,1
|
|
20240722,101200,37355320,4630,4630,4630,4630,5
|
|
20240722,101100,37332170,4625,4615,4625,4615,53
|
|
20240722,101000,37087300,4615,4610,4615,4610,28
|
|
20240722,100900,36958205,4610,4610,4610,4610,0
|
|
20240722,100800,36958205,4610,4610,4610,4610,23
|
|
20240722,100700,36852175,4615,4610,4615,4610,579
|
|
20240722,100600,34182975,4610,4615,4615,4610,27
|
|
20240722,100500,34058485,4625,4625,4625,4625,0
|
|
20240722,100400,34058485,4625,4625,4625,4625,2
|
|
20240722,100300,34049235,4625,4625,4625,4625,5
|
|
20240722,100200,34026110,4620,4615,4620,4615,100
|
|
20240722,100100,33564185,4610,4610,4610,4610,27
|
|
20240722,100000,33439715,4610,4610,4610,4610,0
|
|
20240722,095900,33439715,4610,4610,4610,4610,29
|
|
20240722,095800,33306025,4610,4610,4610,4610,52
|
|
20240722,095700,33066305,4620,4620,4620,4620,0
|
|
20240722,095600,33066305,4620,4620,4620,4620,0
|
|
20240722,095500,33066305,4620,4620,4620,4620,0
|
|
20240722,095400,33066305,4620,4615,4620,4615,200
|
|
20240722,095300,32142465,4610,4610,4610,4610,54
|
|
20240722,095200,31893525,4610,4610,4610,4610,5
|
|
20240722,095100,31870475,4610,4610,4610,4610,0
|
|
20240722,095000,31870475,4610,4615,4615,4610,2000
|
|
20240722,094900,22650450,4630,4630,4630,4630,5
|
|
20240722,094800,22627300,4630,4630,4630,4630,75
|
|
20240722,094700,22280050,4630,4630,4630,4630,25
|
|
20240722,094600,22164300,4630,4630,4630,4630,15
|
|
20240722,094500,22094850,4630,4630,4630,4630,0
|
|
20240722,094400,22094850,4630,4625,4630,4625,942
|
|
20240722,094300,17733590,4615,4615,4615,4615,0
|
|
20240722,094200,17733590,4615,4625,4625,4615,346
|
|
20240722,094100,16136530,4620,4625,4625,4620,39
|
|
20240722,094000,15956225,4620,4620,4620,4620,15
|
|
20240722,093900,15886925,4620,4620,4620,4620,38
|
|
20240722,093800,15711365,4620,4620,4620,4620,40
|
|
20240722,093700,15526565,4620,4620,4620,4620,0
|
|
20240722,093600,15526565,4620,4620,4620,4620,14
|
|
20240722,093500,15461885,4620,4620,4620,4620,25
|
|
20240722,093400,15346385,4620,4620,4620,4620,15
|
|
20240722,093300,15277085,4620,4620,4620,4620,17
|
|
20240722,093200,15198545,4630,4625,4630,4625,301
|
|
20240722,093100,13804990,4620,4625,4625,4620,47
|
|
20240722,093000,13587800,4620,4620,4620,4620,15
|
|
20240722,092900,13518500,4620,4625,4625,4620,726
|
|
20240722,092800,10163260,4630,4635,4635,4630,664
|
|
20240722,092700,7086935,4640,4640,4640,4640,497
|
|
20240722,092600,4780855,4645,4645,4645,4645,246
|
|
20240722,092500,3638185,4645,4645,4645,4645,0
|
|
20240722,092400,3638185,4645,4645,4645,4645,14
|
|
20240722,092300,3573155,4650,4650,4650,4650,25
|
|
20240722,092200,3456905,4650,4650,4650,4650,25
|
|
20240722,092100,3340655,4645,4645,4645,4645,15
|
|
20240722,092000,3270980,4645,4645,4645,4645,3
|
|
20240722,091900,3257045,4645,4645,4645,4645,24
|
|
20240722,091800,3145565,4645,4645,4645,4645,40
|
|
20240722,091700,2959765,4645,4645,4645,4645,0
|
|
20240722,091600,2959765,4645,4650,4655,4645,105
|
|
20240722,091500,2471115,4645,4645,4645,4645,10
|
|
20240722,091400,2424665,4655,4655,4655,4655,0
|
|
20240722,091300,2424665,4655,4655,4655,4655,1
|
|
20240722,091200,2420010,4645,4645,4645,4645,0
|
|
20240722,091100,2420010,4645,4645,4645,4645,0
|
|
20240722,091000,2420010,4645,4645,4645,4645,5
|
|
20240722,090900,2396785,4645,4645,4645,4645,257
|
|
20240722,090800,1203020,4665,4665,4665,4665,0
|
|
20240722,090700,1203020,4665,4665,4665,4665,0
|
|
20240722,090600,1203020,4665,4665,4665,4665,0
|
|
20240722,090500,1203020,4665,4665,4665,4665,0
|
|
20240722,090400,1203020,4665,4665,4665,4665,0
|
|
20240722,090300,1203020,4665,4665,4665,4665,0
|
|
20240722,090200,1203020,4665,4655,4665,4655,257
|
|
20240722,090100,4645,4645,4645,4645,4645,1
|
|
20240722,090000,0,4630,4630,4630,4630,0
|