589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184600,212754650,5510,5510,5510,5510,214
|
|
20240702,184500,212754650,5510,5510,5510,5510,0
|
|
20240702,184400,212754650,5510,5510,5510,5510,0
|
|
20240702,184300,212754650,5510,5510,5510,5510,0
|
|
20240702,184200,212754650,5510,5510,5510,5510,0
|
|
20240702,184100,212754650,5510,5510,5510,5510,0
|
|
20240702,184000,212754650,5510,5510,5510,5510,0
|
|
20240702,183900,212754650,5510,5510,5510,5510,0
|
|
20240702,183800,212754650,5510,5510,5510,5510,0
|
|
20240702,183700,212754650,5510,5510,5510,5510,0
|
|
20240702,183600,212754650,5510,5510,5510,5510,0
|
|
20240702,183500,212754650,5510,5510,5510,5510,0
|
|
20240702,183400,212754650,5510,5510,5510,5510,0
|
|
20240702,183300,212754650,5510,5510,5510,5510,0
|
|
20240702,183200,212754650,5510,5510,5510,5510,0
|
|
20240702,183100,212754650,5510,5510,5510,5510,0
|
|
20240702,183000,212754650,5510,5510,5510,5510,0
|
|
20240702,182900,212754650,5510,5510,5510,5510,0
|
|
20240702,182800,212754650,5510,5510,5510,5510,0
|
|
20240702,182700,212754650,5510,5510,5510,5510,0
|
|
20240702,182600,212754650,5510,5510,5510,5510,0
|
|
20240702,182500,212754650,5510,5510,5510,5510,0
|
|
20240702,182400,212754650,5510,5510,5510,5510,0
|
|
20240702,182300,212754650,5510,5510,5510,5510,0
|
|
20240702,182200,212754650,5510,5510,5510,5510,0
|
|
20240702,182100,212754650,5510,5510,5510,5510,0
|
|
20240702,182000,212754650,5510,5510,5510,5510,0
|
|
20240702,181900,212754650,5510,5510,5510,5510,0
|
|
20240702,181800,212754650,5510,5510,5510,5510,0
|
|
20240702,181700,212754650,5510,5510,5510,5510,0
|
|
20240702,181600,212754650,5510,5510,5510,5510,214
|
|
20240702,181500,212754650,5510,5510,5510,5510,0
|
|
20240702,181400,212754650,5510,5510,5510,5510,0
|
|
20240702,181300,212754650,5510,5510,5510,5510,0
|
|
20240702,181200,212754650,5510,5510,5510,5510,0
|
|
20240702,181100,212754650,5510,5510,5510,5510,0
|
|
20240702,181000,212754650,5510,5510,5510,5510,0
|
|
20240702,180900,212754650,5510,5510,5510,5510,0
|
|
20240702,180800,212754650,5510,5510,5510,5510,0
|
|
20240702,180700,212754650,5510,5510,5510,5510,0
|
|
20240702,180600,212754650,5510,5510,5510,5510,0
|
|
20240702,180500,212754650,5510,5510,5510,5510,0
|
|
20240702,180400,212754650,5510,5510,5510,5510,0
|
|
20240702,180300,212754650,5510,5510,5510,5510,0
|
|
20240702,180200,212754650,5510,5510,5510,5510,0
|
|
20240702,180100,212754650,5510,5510,5510,5510,0
|
|
20240702,180000,212754650,5510,5510,5510,5510,0
|
|
20240702,175900,212754650,5510,5510,5510,5510,0
|
|
20240702,175800,212754650,5510,5510,5510,5510,0
|
|
20240702,175700,212754650,5510,5510,5510,5510,0
|
|
20240702,175600,212754650,5510,5510,5510,5510,0
|
|
20240702,175500,212754650,5510,5510,5510,5510,0
|
|
20240702,175400,212754650,5510,5510,5510,5510,0
|
|
20240702,175300,212754650,5510,5510,5510,5510,0
|
|
20240702,175200,212754650,5510,5510,5510,5510,0
|
|
20240702,175100,212754650,5510,5510,5510,5510,0
|
|
20240702,175000,212754650,5510,5510,5510,5510,0
|
|
20240702,174900,212754650,5510,5510,5510,5510,0
|
|
20240702,174800,212754650,5510,5510,5510,5510,0
|
|
20240702,174700,212754650,5510,5510,5510,5510,0
|
|
20240702,174600,212754650,5510,5510,5510,5510,214
|
|
20240702,174500,212754650,5510,5510,5510,5510,0
|
|
20240702,174400,212754650,5510,5510,5510,5510,0
|
|
20240702,174300,212754650,5510,5510,5510,5510,0
|
|
20240702,174200,212754650,5510,5510,5510,5510,0
|
|
20240702,174100,212754650,5510,5510,5510,5510,0
|
|
20240702,174000,212754650,5510,5510,5510,5510,0
|
|
20240702,173900,212754650,5510,5510,5510,5510,0
|
|
20240702,173800,212754650,5510,5510,5510,5510,0
|
|
20240702,173700,212754650,5510,5510,5510,5510,0
|
|
20240702,173600,212754650,5510,5510,5510,5510,0
|
|
20240702,173500,212754650,5510,5510,5510,5510,0
|
|
20240702,173400,212754650,5510,5510,5510,5510,0
|
|
20240702,173300,212754650,5510,5510,5510,5510,0
|
|
20240702,173200,212754650,5510,5510,5510,5510,0
|
|
20240702,173100,212754650,5510,5510,5510,5510,0
|
|
20240702,173000,212754650,5510,5510,5510,5510,0
|
|
20240702,172900,212754650,5510,5510,5510,5510,0
|
|
20240702,172800,212754650,5510,5510,5510,5510,0
|
|
20240702,172700,212754650,5510,5510,5510,5510,0
|
|
20240702,172600,212754650,5510,5510,5510,5510,0
|
|
20240702,172500,212754650,5510,5510,5510,5510,0
|
|
20240702,172400,212754650,5510,5510,5510,5510,0
|
|
20240702,172300,212754650,5510,5510,5510,5510,0
|
|
20240702,172200,212754650,5510,5510,5510,5510,0
|
|
20240702,172100,212754650,5510,5510,5510,5510,0
|
|
20240702,172000,212754650,5510,5510,5510,5510,0
|
|
20240702,171900,212754650,5510,5510,5510,5510,0
|
|
20240702,171800,212754650,5510,5510,5510,5510,0
|
|
20240702,171700,212754650,5510,5510,5510,5510,0
|
|
20240702,171600,212754650,5510,5510,5510,5510,214
|
|
20240702,171500,212754650,5510,5510,5510,5510,0
|
|
20240702,171400,212754650,5510,5510,5510,5510,0
|
|
20240702,171300,212754650,5510,5510,5510,5510,0
|
|
20240702,171200,212754650,5510,5510,5510,5510,0
|
|
20240702,171100,212754650,5510,5510,5510,5510,0
|
|
20240702,171000,212754650,5510,5510,5510,5510,0
|
|
20240702,170900,212754650,5510,5510,5510,5510,0
|
|
20240702,170800,212754650,5510,5510,5510,5510,0
|
|
20240702,170700,212754650,5510,5510,5510,5510,0
|
|
20240702,170600,212754650,5510,5510,5510,5510,0
|
|
20240702,170500,212754650,5510,5510,5510,5510,0
|
|
20240702,170400,212754650,5510,5510,5510,5510,0
|
|
20240702,170300,212754650,5510,5510,5510,5510,0
|
|
20240702,170200,212754650,5510,5510,5510,5510,0
|
|
20240702,170100,212754650,5510,5510,5510,5510,0
|
|
20240702,170000,212754650,5510,5510,5510,5510,0
|
|
20240702,165900,212754650,5510,5510,5510,5510,0
|
|
20240702,165800,212754650,5510,5510,5510,5510,0
|
|
20240702,165700,212754650,5510,5510,5510,5510,0
|
|
20240702,165600,212754650,5510,5510,5510,5510,0
|
|
20240702,165500,212754650,5510,5510,5510,5510,0
|
|
20240702,165400,212754650,5510,5510,5510,5510,0
|
|
20240702,165300,212754650,5510,5510,5510,5510,0
|
|
20240702,165200,212754650,5510,5510,5510,5510,0
|
|
20240702,165100,212754650,5510,5510,5510,5510,0
|
|
20240702,165000,212754650,5510,5510,5510,5510,0
|
|
20240702,164900,212754650,5510,5510,5510,5510,0
|
|
20240702,164800,212754650,5510,5510,5510,5510,0
|
|
20240702,164700,212754650,5510,5510,5510,5510,0
|
|
20240702,164600,212754650,5510,5510,5510,5510,214
|
|
20240702,164500,212754650,5510,5510,5510,5510,0
|
|
20240702,164400,212754650,5510,5510,5510,5510,0
|
|
20240702,164300,212754650,5510,5510,5510,5510,0
|
|
20240702,164200,212754650,5510,5510,5510,5510,0
|
|
20240702,164100,212754650,5510,5510,5510,5510,0
|
|
20240702,164000,212754650,5510,5510,5510,5510,0
|
|
20240702,163900,212754650,5510,5510,5510,5510,0
|
|
20240702,163800,212754650,5510,5510,5510,5510,0
|
|
20240702,163700,212754650,5510,5510,5510,5510,0
|
|
20240702,163600,212754650,5510,5510,5510,5510,0
|
|
20240702,163500,212754650,5510,5510,5510,5510,0
|
|
20240702,163400,212754650,5510,5510,5510,5510,0
|
|
20240702,163300,212754650,5510,5510,5510,5510,0
|
|
20240702,163200,212754650,5510,5510,5510,5510,0
|
|
20240702,163100,212754650,5510,5510,5510,5510,0
|
|
20240702,163000,212754650,5510,5510,5510,5510,0
|
|
20240702,162900,212754650,5510,5510,5510,5510,0
|
|
20240702,162800,212754650,5510,5510,5510,5510,0
|
|
20240702,162700,212754650,5510,5510,5510,5510,0
|
|
20240702,162600,212754650,5510,5510,5510,5510,0
|
|
20240702,162500,212754650,5510,5510,5510,5510,0
|
|
20240702,162400,212754650,5510,5510,5510,5510,0
|
|
20240702,162300,212754650,5510,5510,5510,5510,0
|
|
20240702,162200,212754650,5510,5510,5510,5510,0
|
|
20240702,162100,212754650,5510,5510,5510,5510,0
|
|
20240702,162000,212754650,5510,5510,5510,5510,0
|
|
20240702,161900,212754650,5510,5510,5510,5510,0
|
|
20240702,161800,212754650,5510,5510,5510,5510,0
|
|
20240702,161700,212754650,5510,5510,5510,5510,0
|
|
20240702,161600,212754650,5510,5510,5510,5510,214
|
|
20240702,161500,212754650,5510,5510,5510,5510,0
|
|
20240702,161400,212754650,5510,5510,5510,5510,0
|
|
20240702,161300,212754650,5510,5510,5510,5510,0
|
|
20240702,161200,212754650,5510,5510,5510,5510,0
|
|
20240702,161100,212754650,5510,5510,5510,5510,0
|
|
20240702,161000,212754650,5510,5510,5510,5510,0
|
|
20240702,160900,212754650,5510,5510,5510,5510,0
|
|
20240702,160800,212754650,5510,5510,5510,5510,0
|
|
20240702,160700,212754650,5510,5510,5510,5510,0
|
|
20240702,160600,212754650,5510,5510,5510,5510,0
|
|
20240702,160500,212754650,5510,5510,5510,5510,0
|
|
20240702,160400,212754650,5510,5510,5510,5510,0
|
|
20240702,160300,212754650,5510,5510,5510,5510,0
|
|
20240702,160200,212754650,5510,5510,5510,5510,0
|
|
20240702,160100,212754650,5510,5510,5510,5510,0
|
|
20240702,160000,212754650,5510,5510,5510,5510,0
|
|
20240702,155900,212754650,5510,5510,5510,5510,0
|
|
20240702,155800,212754650,5510,5510,5510,5510,0
|
|
20240702,155700,212754650,5510,5510,5510,5510,0
|
|
20240702,155600,212754650,5510,5510,5510,5510,0
|
|
20240702,155500,212754650,5510,5510,5510,5510,0
|
|
20240702,155400,212754650,5510,5510,5510,5510,0
|
|
20240702,155300,212754650,5510,5510,5510,5510,0
|
|
20240702,155200,212754650,5510,5510,5510,5510,0
|
|
20240702,155100,212754650,5510,5510,5510,5510,0
|
|
20240702,155000,212754650,5510,5510,5510,5510,0
|
|
20240702,154900,212754650,5510,5510,5510,5510,0
|
|
20240702,154800,212754650,5510,5510,5510,5510,0
|
|
20240702,154700,212754650,5510,5510,5510,5510,0
|
|
20240702,154600,212754650,5510,5510,5510,5510,214
|
|
20240702,154500,212754650,5510,5510,5510,5510,0
|
|
20240702,154400,212754650,5510,5510,5510,5510,0
|
|
20240702,154300,212754650,5510,5510,5510,5510,0
|
|
20240702,154200,212754650,5510,5510,5510,5510,0
|
|
20240702,154100,212754650,5510,5510,5510,5510,0
|
|
20240702,154000,212754650,5510,5510,5510,5510,0
|
|
20240702,153900,212754650,5510,5510,5510,5510,0
|
|
20240702,153800,212754650,5510,5510,5510,5510,0
|
|
20240702,153700,212754650,5510,5510,5510,5510,0
|
|
20240702,153600,212754650,5510,5510,5510,5510,0
|
|
20240702,153500,212754650,5510,5510,5510,5510,0
|
|
20240702,153400,212754650,5510,5510,5510,5510,0
|
|
20240702,153300,212754650,5510,5510,5510,5510,0
|
|
20240702,153200,212754650,5510,5510,5510,5510,0
|
|
20240702,153100,212754650,5510,5510,5510,5510,0
|
|
20240702,153000,212754650,5510,5510,5510,5510,214
|
|
20240702,152900,211575510,5500,5500,5500,5500,0
|
|
20240702,152800,211575510,5500,5500,5500,5500,0
|
|
20240702,152700,211575510,5500,5500,5500,5500,0
|
|
20240702,152600,211575510,5500,5500,5500,5500,0
|
|
20240702,152500,211575510,5500,5500,5500,5500,0
|
|
20240702,152400,211575510,5500,5500,5500,5500,0
|
|
20240702,152300,211575510,5500,5500,5500,5500,0
|
|
20240702,152200,211575510,5500,5500,5500,5500,0
|
|
20240702,152100,211575510,5500,5500,5500,5500,0
|
|
20240702,152000,211575510,5500,5500,5500,5500,0
|
|
20240702,151900,211575510,5500,5500,5500,5500,0
|
|
20240702,151800,211575510,5500,5500,5500,5500,0
|
|
20240702,151700,211575510,5500,5500,5500,5500,0
|
|
20240702,151600,211575510,5500,5500,5500,5500,1
|
|
20240702,151500,211570010,5450,5510,5510,5450,10
|
|
20240702,151400,211515210,5440,5440,5440,5440,0
|
|
20240702,151300,211515210,5440,5440,5440,5440,0
|
|
20240702,151200,211515210,5440,5520,5520,5440,2
|
|
20240702,151100,211504250,5520,5440,5520,5440,92
|
|
20240702,151000,211000560,5420,5440,5440,5420,34
|
|
20240702,150900,210815620,5410,5410,5410,5410,0
|
|
20240702,150800,210815620,5410,5430,5430,5400,4655
|
|
20240702,150700,185616890,5430,5470,5470,5430,147
|
|
20240702,150600,184818000,5470,5440,5470,5440,787
|
|
20240702,150500,180534920,5450,5460,5460,5450,1000
|
|
20240702,150400,175083620,5460,5470,5470,5460,500
|
|
20240702,150300,172353170,5490,5490,5490,5490,0
|
|
20240702,150200,172353170,5490,5490,5490,5490,25
|
|
20240702,150100,172215920,5490,5490,5490,5490,0
|
|
20240702,150000,172215920,5490,5490,5490,5490,10
|
|
20240702,145900,172161020,5490,5490,5490,5490,0
|
|
20240702,145800,172161020,5490,5480,5490,5470,1002
|
|
20240702,145700,166679990,5470,5470,5470,5470,3
|
|
20240702,145600,166663580,5480,5490,5490,5480,2500
|
|
20240702,145500,152958580,5490,5500,5500,5490,500
|
|
20240702,145400,150213040,5500,5500,5500,5500,0
|
|
20240702,145300,150213040,5500,5500,5500,5500,1
|
|
20240702,145200,150207540,5550,5550,5550,5550,0
|
|
20240702,145100,150207540,5550,5550,5550,5550,0
|
|
20240702,145000,150207540,5550,5520,5550,5520,2
|
|
20240702,144900,150196470,5530,5530,5530,5530,2
|
|
20240702,144800,150185410,5530,5530,5530,5530,0
|
|
20240702,144700,150185410,5530,5530,5530,5530,0
|
|
20240702,144600,150185410,5530,5530,5530,5530,0
|
|
20240702,144500,150185410,5530,5530,5530,5530,0
|
|
20240702,144400,150185410,5530,5530,5530,5530,0
|
|
20240702,144300,150185410,5530,5530,5530,5530,0
|
|
20240702,144200,150185410,5530,5530,5530,5530,0
|
|
20240702,144100,150185410,5530,5530,5530,5530,0
|
|
20240702,144000,150185410,5530,5530,5530,5530,0
|
|
20240702,143900,150185410,5530,5530,5530,5530,1
|
|
20240702,143800,150179880,5520,5520,5520,5520,0
|
|
20240702,143700,150179880,5520,5520,5520,5520,232
|
|
20240702,143600,148899240,5520,5520,5520,5520,0
|
|
20240702,143500,148899240,5520,5520,5520,5520,0
|
|
20240702,143400,148899240,5520,5520,5520,5520,17
|
|
20240702,143300,148805400,5520,5520,5520,5520,0
|
|
20240702,143200,148805400,5520,5520,5520,5520,0
|
|
20240702,143100,148805400,5520,5520,5520,5520,28
|
|
20240702,143000,148650840,5520,5520,5520,5520,0
|
|
20240702,142900,148650840,5520,5520,5520,5520,10
|
|
20240702,142800,148595640,5500,5510,5510,5500,2000
|
|
20240702,142700,137594390,5500,5500,5500,5500,0
|
|
20240702,142600,137594390,5500,5500,5500,5500,0
|
|
20240702,142500,137594390,5500,5510,5510,5500,480
|
|
20240702,142400,134953360,5520,5520,5520,5520,0
|
|
20240702,142300,134953360,5520,5520,5520,5520,0
|
|
20240702,142200,134953360,5520,5510,5520,5510,166
|
|
20240702,142100,134037240,5510,5510,5510,5510,0
|
|
20240702,142000,134037240,5510,5510,5510,5510,0
|
|
20240702,141900,134037240,5510,5510,5510,5510,0
|
|
20240702,141800,134037240,5510,5510,5510,5510,0
|
|
20240702,141700,134037240,5510,5510,5510,5510,0
|
|
20240702,141600,134037240,5510,5510,5510,5510,0
|
|
20240702,141500,134037240,5510,5510,5510,5510,0
|
|
20240702,141400,134037240,5510,5510,5510,5510,0
|
|
20240702,141300,134037240,5510,5510,5510,5510,30
|
|
20240702,141200,133871940,5510,5510,5510,5510,0
|
|
20240702,141100,133871940,5510,5510,5510,5510,28
|
|
20240702,141000,133717660,5510,5510,5510,5510,0
|
|
20240702,140900,133717660,5510,5510,5510,5510,0
|
|
20240702,140800,133717660,5510,5510,5510,5510,0
|
|
20240702,140700,133717660,5510,5510,5510,5510,161
|
|
20240702,140600,132830550,5510,5510,5510,5510,36
|
|
20240702,140500,132632190,5510,5510,5510,5510,0
|
|
20240702,140400,132632190,5510,5510,5510,5510,0
|
|
20240702,140300,132632190,5510,5510,5510,5510,0
|
|
20240702,140200,132632190,5510,5510,5510,5510,3
|
|
20240702,140100,132615660,5510,5510,5510,5510,30
|
|
20240702,140000,132450360,5510,5510,5510,5510,0
|
|
20240702,135900,132450360,5510,5510,5510,5510,0
|
|
20240702,135800,132450360,5510,5510,5510,5510,0
|
|
20240702,135700,132450360,5510,5510,5510,5510,0
|
|
20240702,135600,132450360,5510,5470,5510,5470,625
|
|
20240702,135500,129030420,5470,5480,5480,5470,1596
|
|
20240702,135400,120286250,5510,5510,5510,5510,0
|
|
20240702,135300,120286250,5510,5510,5510,5510,0
|
|
20240702,135200,120286250,5510,5510,5510,5510,0
|
|
20240702,135100,120286250,5510,5510,5510,5510,0
|
|
20240702,135000,120286250,5510,5480,5510,5480,1050
|
|
20240702,134900,114530750,5480,5480,5480,5480,0
|
|
20240702,134800,114530750,5480,5510,5510,5480,2
|
|
20240702,134700,114519760,5490,5490,5490,5490,0
|
|
20240702,134600,114519760,5490,5490,5490,5490,84
|
|
20240702,134500,114058600,5490,5490,5490,5490,1422
|
|
20240702,134400,106251820,5500,5500,5500,5500,0
|
|
20240702,134300,106251820,5500,5500,5500,5500,0
|
|
20240702,134200,106251820,5500,5500,5500,5500,0
|
|
20240702,134100,106251820,5500,5500,5500,5500,0
|
|
20240702,134000,106251820,5500,5500,5500,5500,0
|
|
20240702,133900,106251820,5500,5500,5500,5500,0
|
|
20240702,133800,106251820,5500,5500,5500,5500,113
|
|
20240702,133700,105630320,5510,5510,5510,5510,0
|
|
20240702,133600,105630320,5510,5510,5510,5510,2
|
|
20240702,133500,105619300,5500,5500,5500,5500,0
|
|
20240702,133400,105619300,5500,5540,5540,5500,8000
|
|
20240702,133300,61530320,5540,5540,5540,5540,0
|
|
20240702,133200,61530320,5540,5540,5540,5540,0
|
|
20240702,133100,61530320,5540,5540,5540,5540,0
|
|
20240702,133000,61530320,5540,5540,5540,5540,0
|
|
20240702,132900,61530320,5540,5540,5540,5540,0
|
|
20240702,132800,61530320,5540,5540,5540,5540,0
|
|
20240702,132700,61530320,5540,5540,5540,5540,0
|
|
20240702,132600,61530320,5540,5550,5550,5540,18
|
|
20240702,132500,61430570,5550,5550,5550,5550,0
|
|
20240702,132400,61430570,5550,5550,5550,5550,0
|
|
20240702,132300,61430570,5550,5550,5550,5550,0
|
|
20240702,132200,61430570,5550,5550,5550,5550,1
|
|
20240702,132100,61425020,5550,5550,5550,5550,0
|
|
20240702,132000,61425020,5550,5550,5550,5550,0
|
|
20240702,131900,61425020,5550,5550,5550,5550,0
|
|
20240702,131800,61425020,5550,5550,5550,5550,1
|
|
20240702,131700,61419470,5560,5560,5560,5560,0
|
|
20240702,131600,61419470,5560,5560,5560,5560,0
|
|
20240702,131500,61419470,5560,5560,5560,5560,18
|
|
20240702,131400,61319390,5560,5560,5560,5560,5
|
|
20240702,131300,61291590,5560,5560,5560,5560,0
|
|
20240702,131200,61291590,5560,5560,5560,5560,0
|
|
20240702,131100,61291590,5560,5560,5560,5560,3
|
|
20240702,131000,61274910,5560,5560,5560,5560,0
|
|
20240702,130900,61274910,5560,5560,5560,5560,0
|
|
20240702,130800,61274910,5560,5560,5560,5560,0
|
|
20240702,130700,61274910,5560,5560,5560,5560,0
|
|
20240702,130600,61274910,5560,5560,5560,5560,0
|
|
20240702,130500,61274910,5560,5560,5560,5560,3
|
|
20240702,130400,61258230,5560,5560,5560,5560,0
|
|
20240702,130300,61258230,5560,5560,5560,5560,0
|
|
20240702,130200,61258230,5560,5560,5560,5560,0
|
|
20240702,130100,61258230,5560,5560,5560,5560,1
|
|
20240702,130000,61252670,5560,5560,5560,5560,84
|
|
20240702,125900,60785630,5560,5560,5560,5560,76
|
|
20240702,125800,60363070,5540,5540,5540,5540,55
|
|
20240702,125700,60058370,5540,5540,5540,5540,11
|
|
20240702,125600,59997430,5540,5540,5540,5540,124
|
|
20240702,125500,59310470,5560,5560,5560,5560,0
|
|
20240702,125400,59310470,5560,5560,5560,5560,0
|
|
20240702,125300,59310470,5560,5560,5560,5560,0
|
|
20240702,125200,59310470,5560,5560,5560,5560,0
|
|
20240702,125100,59310470,5560,5560,5560,5560,0
|
|
20240702,125000,59310470,5560,5560,5560,5560,0
|
|
20240702,124900,59310470,5560,5560,5560,5560,0
|
|
20240702,124800,59310470,5560,5560,5560,5560,0
|
|
20240702,124700,59310470,5560,5560,5560,5560,0
|
|
20240702,124600,59310470,5560,5560,5560,5560,0
|
|
20240702,124500,59310470,5560,5560,5560,5560,3
|
|
20240702,124400,59293790,5530,5530,5530,5530,0
|
|
20240702,124300,59293790,5530,5530,5530,5530,0
|
|
20240702,124200,59293790,5530,5530,5530,5530,0
|
|
20240702,124100,59293790,5530,5530,5530,5530,0
|
|
20240702,124000,59293790,5530,5530,5530,5530,0
|
|
20240702,123900,59293790,5530,5530,5530,5530,0
|
|
20240702,123800,59293790,5530,5530,5530,5530,0
|
|
20240702,123700,59293790,5530,5530,5530,5530,0
|
|
20240702,123600,59293790,5530,5530,5530,5530,0
|
|
20240702,123500,59293790,5530,5540,5540,5530,749
|
|
20240702,123400,55151320,5530,5530,5530,5530,0
|
|
20240702,123300,55151320,5530,5530,5530,5530,0
|
|
20240702,123200,55151320,5530,5530,5530,5530,0
|
|
20240702,123100,55151320,5530,5530,5530,5530,0
|
|
20240702,123000,55151320,5530,5530,5530,5530,0
|
|
20240702,122900,55151320,5530,5530,5530,5530,0
|
|
20240702,122800,55151320,5530,5530,5530,5530,0
|
|
20240702,122700,55151320,5530,5530,5530,5530,0
|
|
20240702,122600,55151320,5530,5530,5530,5530,0
|
|
20240702,122500,55151320,5530,5530,5530,5530,0
|
|
20240702,122400,55151320,5530,5530,5530,5530,0
|
|
20240702,122300,55151320,5530,5560,5560,5530,529
|
|
20240702,122200,52224360,5560,5560,5560,5560,0
|
|
20240702,122100,52224360,5560,5560,5560,5560,0
|
|
20240702,122000,52224360,5560,5560,5560,5560,0
|
|
20240702,121900,52224360,5560,5560,5560,5560,0
|
|
20240702,121800,52224360,5560,5560,5560,5560,0
|
|
20240702,121700,52224360,5560,5560,5560,5560,0
|
|
20240702,121600,52224360,5560,5560,5560,5560,0
|
|
20240702,121500,52224360,5560,5560,5560,5560,2
|
|
20240702,121400,52213240,5560,5560,5560,5560,0
|
|
20240702,121300,52213240,5560,5560,5560,5560,0
|
|
20240702,121200,52213240,5560,5560,5560,5560,0
|
|
20240702,121100,52213240,5560,5560,5560,5560,0
|
|
20240702,121000,52213240,5560,5560,5560,5560,13
|
|
20240702,120900,52140960,5560,5560,5560,5560,0
|
|
20240702,120800,52140960,5560,5560,5560,5560,2
|
|
20240702,120700,52129840,5560,5560,5560,5560,2
|
|
20240702,120600,52118720,5560,5560,5560,5560,0
|
|
20240702,120500,52118720,5560,5550,5560,5550,249
|
|
20240702,120400,50736070,5540,5540,5540,5540,44
|
|
20240702,120300,50492310,5530,5530,5530,5530,0
|
|
20240702,120200,50492310,5530,5530,5530,5530,100
|
|
20240702,120100,49939310,5540,5540,5540,5540,0
|
|
20240702,120000,49939310,5540,5540,5540,5540,0
|
|
20240702,115900,49939310,5540,5540,5540,5540,0
|
|
20240702,115800,49939310,5540,5540,5540,5540,1
|
|
20240702,115700,49933770,5540,5540,5540,5540,0
|
|
20240702,115600,49933770,5540,5540,5540,5540,0
|
|
20240702,115500,49933770,5540,5540,5540,5540,0
|
|
20240702,115400,49933770,5540,5540,5540,5540,42
|
|
20240702,115300,49701090,5550,5550,5550,5550,0
|
|
20240702,115200,49701090,5550,5550,5550,5550,0
|
|
20240702,115100,49701090,5550,5550,5550,5550,0
|
|
20240702,115000,49701090,5550,5550,5550,5550,0
|
|
20240702,114900,49701090,5550,5550,5550,5550,0
|
|
20240702,114800,49701090,5550,5550,5550,5550,0
|
|
20240702,114700,49701090,5550,5550,5550,5550,0
|
|
20240702,114600,49701090,5550,5550,5550,5550,6
|
|
20240702,114500,49667790,5530,5530,5530,5530,0
|
|
20240702,114400,49667790,5530,5530,5530,5530,0
|
|
20240702,114300,49667790,5530,5530,5530,5530,0
|
|
20240702,114200,49667790,5530,5530,5530,5530,0
|
|
20240702,114100,49667790,5530,5530,5530,5530,0
|
|
20240702,114000,49667790,5530,5530,5530,5530,0
|
|
20240702,113900,49667790,5530,5530,5530,5530,0
|
|
20240702,113800,49667790,5530,5530,5530,5530,0
|
|
20240702,113700,49667790,5530,5530,5530,5530,0
|
|
20240702,113600,49667790,5530,5530,5530,5530,0
|
|
20240702,113500,49667790,5530,5530,5530,5530,0
|
|
20240702,113400,49667790,5530,5530,5530,5530,0
|
|
20240702,113300,49667790,5530,5530,5530,5530,0
|
|
20240702,113200,49667790,5530,5540,5540,5530,26
|
|
20240702,113100,49523860,5540,5540,5540,5540,0
|
|
20240702,113000,49523860,5540,5540,5540,5540,0
|
|
20240702,112900,49523860,5540,5540,5540,5540,0
|
|
20240702,112800,49523860,5540,5540,5540,5540,0
|
|
20240702,112700,49523860,5540,5540,5540,5540,0
|
|
20240702,112600,49523860,5540,5540,5540,5540,0
|
|
20240702,112500,49523860,5540,5540,5540,5540,0
|
|
20240702,112400,49523860,5540,5540,5540,5540,0
|
|
20240702,112300,49523860,5540,5540,5540,5540,1
|
|
20240702,112200,49518320,5540,5540,5540,5540,0
|
|
20240702,112100,49518320,5540,5540,5540,5540,0
|
|
20240702,112000,49518320,5540,5540,5540,5540,0
|
|
20240702,111900,49518320,5540,5540,5540,5540,0
|
|
20240702,111800,49518320,5540,5540,5540,5540,0
|
|
20240702,111700,49518320,5540,5540,5540,5540,23
|
|
20240702,111600,49390900,5540,5540,5540,5540,9
|
|
20240702,111500,49341040,5540,5540,5540,5540,0
|
|
20240702,111400,49341040,5540,5540,5540,5540,0
|
|
20240702,111300,49341040,5540,5540,5540,5540,0
|
|
20240702,111200,49341040,5540,5540,5540,5540,1
|
|
20240702,111100,49335500,5540,5540,5540,5540,0
|
|
20240702,111000,49335500,5540,5540,5540,5540,0
|
|
20240702,110900,49335500,5540,5540,5540,5540,0
|
|
20240702,110800,49335500,5540,5540,5540,5540,0
|
|
20240702,110700,49335500,5540,5540,5540,5540,0
|
|
20240702,110600,49335500,5540,5540,5540,5540,0
|
|
20240702,110500,49335500,5540,5540,5540,5540,0
|
|
20240702,110400,49335500,5540,5540,5540,5540,0
|
|
20240702,110300,49335500,5540,5540,5540,5540,0
|
|
20240702,110200,49335500,5540,5540,5540,5540,0
|
|
20240702,110100,49335500,5540,5540,5540,5540,0
|
|
20240702,110000,49335500,5540,5540,5540,5540,0
|
|
20240702,105900,49335500,5540,5540,5540,5540,0
|
|
20240702,105800,49335500,5540,5540,5540,5540,0
|
|
20240702,105700,49335500,5540,5540,5540,5540,0
|
|
20240702,105600,49335500,5540,5540,5540,5540,0
|
|
20240702,105500,49335500,5540,5540,5540,5540,0
|
|
20240702,105400,49335500,5540,5540,5540,5540,0
|
|
20240702,105300,49335500,5540,5540,5540,5540,0
|
|
20240702,105200,49335500,5540,5540,5540,5540,0
|
|
20240702,105100,49335500,5540,5540,5540,5540,1
|
|
20240702,105000,49329960,5570,5570,5570,5570,0
|
|
20240702,104900,49329960,5570,5570,5570,5570,0
|
|
20240702,104800,49329960,5570,5570,5570,5570,0
|
|
20240702,104700,49329960,5570,5570,5570,5570,0
|
|
20240702,104600,49329960,5570,5570,5570,5570,0
|
|
20240702,104500,49329960,5570,5570,5570,5570,0
|
|
20240702,104400,49329960,5570,5570,5570,5570,0
|
|
20240702,104300,49329960,5570,5570,5570,5570,0
|
|
20240702,104200,49329960,5570,5570,5570,5570,0
|
|
20240702,104100,49329960,5570,5570,5570,5570,0
|
|
20240702,104000,49329960,5570,5570,5570,5570,0
|
|
20240702,103900,49329960,5570,5570,5570,5570,0
|
|
20240702,103800,49329960,5570,5570,5570,5570,0
|
|
20240702,103700,49329960,5570,5570,5570,5570,0
|
|
20240702,103600,49329960,5570,5560,5570,5560,83
|
|
20240702,103500,48868170,5560,5560,5560,5560,0
|
|
20240702,103400,48868170,5560,5560,5560,5560,0
|
|
20240702,103300,48868170,5560,5560,5560,5560,0
|
|
20240702,103200,48868170,5560,5560,5560,5560,0
|
|
20240702,103100,48868170,5560,5560,5560,5560,3
|
|
20240702,103000,48851490,5560,5560,5560,5560,1
|
|
20240702,102900,48845930,5560,5560,5560,5560,0
|
|
20240702,102800,48845930,5560,5560,5560,5560,0
|
|
20240702,102700,48845930,5560,5560,5560,5560,0
|
|
20240702,102600,48845930,5560,5560,5560,5560,1
|
|
20240702,102500,48840370,5530,5530,5530,5530,2
|
|
20240702,102400,48829310,5530,5530,5530,5530,0
|
|
20240702,102300,48829310,5530,5530,5530,5530,106
|
|
20240702,102200,48243130,5550,5550,5550,5550,0
|
|
20240702,102100,48243130,5550,5550,5550,5550,8
|
|
20240702,102000,48198730,5530,5530,5530,5530,0
|
|
20240702,101900,48198730,5530,5530,5530,5530,65
|
|
20240702,101800,47839280,5530,5530,5530,5530,1
|
|
20240702,101700,47833750,5530,5530,5530,5530,0
|
|
20240702,101600,47833750,5530,5530,5530,5530,1
|
|
20240702,101500,47828220,5510,5510,5510,5510,3
|
|
20240702,101400,47811690,5510,5510,5510,5510,27
|
|
20240702,101300,47662920,5510,5510,5510,5510,257
|
|
20240702,101200,46246850,5510,5510,5510,5510,0
|
|
20240702,101100,46246850,5510,5510,5510,5510,135
|
|
20240702,101000,45503000,5510,5510,5510,5510,0
|
|
20240702,100900,45503000,5510,5510,5510,5510,808
|
|
20240702,100800,41050920,5510,5510,5510,5510,0
|
|
20240702,100700,41050920,5510,5510,5510,5510,0
|
|
20240702,100600,41050920,5510,5510,5510,5510,73
|
|
20240702,100500,40648690,5530,5530,5530,5530,10
|
|
20240702,100400,40593390,5530,5530,5530,5530,0
|
|
20240702,100300,40593390,5530,5530,5530,5530,99
|
|
20240702,100200,40045920,5530,5530,5530,5530,0
|
|
20240702,100100,40045920,5530,5530,5530,5530,3
|
|
20240702,100000,40029330,5530,5530,5530,5530,0
|
|
20240702,095900,40029330,5530,5530,5530,5530,0
|
|
20240702,095800,40029330,5530,5530,5530,5530,0
|
|
20240702,095700,40029330,5530,5530,5530,5530,0
|
|
20240702,095600,40029330,5530,5530,5530,5530,0
|
|
20240702,095500,40029330,5530,5530,5530,5530,0
|
|
20240702,095400,40029330,5530,5530,5530,5530,1
|
|
20240702,095300,40023800,5560,5560,5560,5560,0
|
|
20240702,095200,40023800,5560,5560,5560,5560,0
|
|
20240702,095100,40023800,5560,5530,5560,5530,36
|
|
20240702,095000,39823670,5560,5560,5560,5560,0
|
|
20240702,094900,39823670,5560,5560,5560,5560,0
|
|
20240702,094800,39823670,5560,5520,5560,5520,89
|
|
20240702,094700,39329630,5540,5520,5540,5520,8
|
|
20240702,094600,39285330,5500,5500,5500,5500,164
|
|
20240702,094500,38383330,5500,5510,5510,5500,272
|
|
20240702,094400,36885650,5520,5520,5520,5520,0
|
|
20240702,094300,36885650,5520,5520,5520,5520,2
|
|
20240702,094200,36874610,5520,5520,5520,5520,0
|
|
20240702,094100,36874610,5520,5520,5520,5520,0
|
|
20240702,094000,36874610,5520,5520,5520,5520,0
|
|
20240702,093900,36874610,5520,5520,5520,5520,0
|
|
20240702,093800,36874610,5520,5520,5520,5520,0
|
|
20240702,093700,36874610,5520,5520,5520,5520,293
|
|
20240702,093600,35257250,5520,5520,5520,5520,1
|
|
20240702,093500,35251730,5520,5520,5520,5520,0
|
|
20240702,093400,35251730,5520,5520,5520,5520,16
|
|
20240702,093300,35163410,5550,5540,5550,5540,17
|
|
20240702,093200,35069070,5550,5550,5550,5550,0
|
|
20240702,093100,35069070,5550,5530,5550,5530,70
|
|
20240702,093000,34680970,5540,5540,5540,5540,0
|
|
20240702,092900,34680970,5540,5540,5540,5540,1
|
|
20240702,092800,34675430,5520,5550,5550,5520,801
|
|
20240702,092700,30251910,5530,5530,5530,5530,11
|
|
20240702,092600,30191080,5530,5530,5530,5530,70
|
|
20240702,092500,29803980,5520,5550,5560,5520,579
|
|
20240702,092400,26590550,5570,5580,5580,5570,408
|
|
20240702,092300,24316800,5580,5580,5590,5580,281
|
|
20240702,092200,22748810,5550,5590,5590,5550,900
|
|
20240702,092100,17746570,5600,5600,5600,5600,0
|
|
20240702,092000,17746570,5600,5610,5610,5600,10
|
|
20240702,091900,17690560,5590,5590,5590,5590,0
|
|
20240702,091800,17690560,5590,5610,5610,5590,732
|
|
20240702,091700,13589480,5620,5620,5620,5620,0
|
|
20240702,091600,13589480,5620,5620,5620,5620,0
|
|
20240702,091500,13589480,5620,5620,5620,5620,10
|
|
20240702,091400,13533280,5610,5610,5610,5610,374
|
|
20240702,091300,11435140,5610,5610,5610,5610,2
|
|
20240702,091200,11423920,5610,5610,5610,5610,277
|
|
20240702,091100,9869950,5610,5610,5610,5610,65
|
|
20240702,091000,9505300,5610,5610,5610,5610,0
|
|
20240702,090900,9505300,5610,5610,5610,5610,0
|
|
20240702,090800,9505300,5610,5610,5610,5610,0
|
|
20240702,090700,9505300,5610,5610,5610,5610,6
|
|
20240702,090600,9471640,5620,5620,5620,5620,0
|
|
20240702,090500,9471640,5620,5680,5680,5620,345
|
|
20240702,090400,7529430,5680,5680,5680,5680,0
|
|
20240702,090300,7529430,5680,5680,5680,5680,0
|
|
20240702,090200,7529430,5680,5680,5680,5680,0
|
|
20240702,090100,7529430,5680,5700,5700,5680,788
|
|
20240702,090000,3045410,5710,5740,5740,5710,395
|