589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184600,158722430,5670,5670,5670,5670,163
|
|
20240708,184500,158722430,5670,5670,5670,5670,0
|
|
20240708,184400,158722430,5670,5670,5670,5670,0
|
|
20240708,184300,158722430,5670,5670,5670,5670,0
|
|
20240708,184200,158722430,5670,5670,5670,5670,0
|
|
20240708,184100,158722430,5670,5670,5670,5670,0
|
|
20240708,184000,158722430,5670,5670,5670,5670,0
|
|
20240708,183900,158722430,5670,5670,5670,5670,0
|
|
20240708,183800,158722430,5670,5670,5670,5670,0
|
|
20240708,183700,158722430,5670,5670,5670,5670,0
|
|
20240708,183600,158722430,5670,5670,5670,5670,0
|
|
20240708,183500,158722430,5670,5670,5670,5670,0
|
|
20240708,183400,158722430,5670,5670,5670,5670,0
|
|
20240708,183300,158722430,5670,5670,5670,5670,0
|
|
20240708,183200,158722430,5670,5670,5670,5670,0
|
|
20240708,183100,158722430,5670,5670,5670,5670,0
|
|
20240708,183000,158722430,5670,5670,5670,5670,0
|
|
20240708,182900,158722430,5670,5670,5670,5670,0
|
|
20240708,182800,158722430,5670,5670,5670,5670,0
|
|
20240708,182700,158722430,5670,5670,5670,5670,0
|
|
20240708,182600,158722430,5670,5670,5670,5670,0
|
|
20240708,182500,158722430,5670,5670,5670,5670,0
|
|
20240708,182400,158722430,5670,5670,5670,5670,0
|
|
20240708,182300,158722430,5670,5670,5670,5670,0
|
|
20240708,182200,158722430,5670,5670,5670,5670,0
|
|
20240708,182100,158722430,5670,5670,5670,5670,0
|
|
20240708,182000,158722430,5670,5670,5670,5670,0
|
|
20240708,181900,158722430,5670,5670,5670,5670,0
|
|
20240708,181800,158722430,5670,5670,5670,5670,0
|
|
20240708,181700,158722430,5670,5670,5670,5670,0
|
|
20240708,181600,158722430,5670,5670,5670,5670,163
|
|
20240708,181500,158722430,5670,5670,5670,5670,0
|
|
20240708,181400,158722430,5670,5670,5670,5670,0
|
|
20240708,181300,158722430,5670,5670,5670,5670,0
|
|
20240708,181200,158722430,5670,5670,5670,5670,0
|
|
20240708,181100,158722430,5670,5670,5670,5670,0
|
|
20240708,181000,158722430,5670,5670,5670,5670,0
|
|
20240708,180900,158722430,5670,5670,5670,5670,0
|
|
20240708,180800,158722430,5670,5670,5670,5670,0
|
|
20240708,180700,158722430,5670,5670,5670,5670,0
|
|
20240708,180600,158722430,5670,5670,5670,5670,0
|
|
20240708,180500,158722430,5670,5670,5670,5670,0
|
|
20240708,180400,158722430,5670,5670,5670,5670,0
|
|
20240708,180300,158722430,5670,5670,5670,5670,0
|
|
20240708,180200,158722430,5670,5670,5670,5670,0
|
|
20240708,180100,158722430,5670,5670,5670,5670,0
|
|
20240708,180000,158722430,5670,5670,5670,5670,0
|
|
20240708,175900,158722430,5670,5670,5670,5670,0
|
|
20240708,175800,158722430,5670,5670,5670,5670,0
|
|
20240708,175700,158722430,5670,5670,5670,5670,0
|
|
20240708,175600,158722430,5670,5670,5670,5670,0
|
|
20240708,175500,158722430,5670,5670,5670,5670,0
|
|
20240708,175400,158722430,5670,5670,5670,5670,0
|
|
20240708,175300,158722430,5670,5670,5670,5670,0
|
|
20240708,175200,158722430,5670,5670,5670,5670,0
|
|
20240708,175100,158722430,5670,5670,5670,5670,0
|
|
20240708,175000,158722430,5670,5670,5670,5670,0
|
|
20240708,174900,158722430,5670,5670,5670,5670,0
|
|
20240708,174800,158722430,5670,5670,5670,5670,0
|
|
20240708,174700,158722430,5670,5670,5670,5670,0
|
|
20240708,174600,158722430,5670,5670,5670,5670,163
|
|
20240708,174500,158722430,5670,5670,5670,5670,0
|
|
20240708,174400,158722430,5670,5670,5670,5670,0
|
|
20240708,174300,158722430,5670,5670,5670,5670,0
|
|
20240708,174200,158722430,5670,5670,5670,5670,0
|
|
20240708,174100,158722430,5670,5670,5670,5670,0
|
|
20240708,174000,158722430,5670,5670,5670,5670,0
|
|
20240708,173900,158722430,5670,5670,5670,5670,0
|
|
20240708,173800,158722430,5670,5670,5670,5670,0
|
|
20240708,173700,158722430,5670,5670,5670,5670,0
|
|
20240708,173600,158722430,5670,5670,5670,5670,0
|
|
20240708,173500,158722430,5670,5670,5670,5670,0
|
|
20240708,173400,158722430,5670,5670,5670,5670,0
|
|
20240708,173300,158722430,5670,5670,5670,5670,0
|
|
20240708,173200,158722430,5670,5670,5670,5670,0
|
|
20240708,173100,158722430,5670,5670,5670,5670,0
|
|
20240708,173000,158722430,5670,5670,5670,5670,0
|
|
20240708,172900,158722430,5670,5670,5670,5670,0
|
|
20240708,172800,158722430,5670,5670,5670,5670,0
|
|
20240708,172700,158722430,5670,5670,5670,5670,0
|
|
20240708,172600,158722430,5670,5670,5670,5670,0
|
|
20240708,172500,158722430,5670,5670,5670,5670,0
|
|
20240708,172400,158722430,5670,5670,5670,5670,0
|
|
20240708,172300,158722430,5670,5670,5670,5670,0
|
|
20240708,172200,158722430,5670,5670,5670,5670,0
|
|
20240708,172100,158722430,5670,5670,5670,5670,0
|
|
20240708,172000,158722430,5670,5670,5670,5670,0
|
|
20240708,171900,158722430,5670,5670,5670,5670,0
|
|
20240708,171800,158722430,5670,5670,5670,5670,0
|
|
20240708,171700,158722430,5670,5670,5670,5670,0
|
|
20240708,171600,158722430,5670,5670,5670,5670,163
|
|
20240708,171500,158722430,5670,5670,5670,5670,0
|
|
20240708,171400,158722430,5670,5670,5670,5670,0
|
|
20240708,171300,158722430,5670,5670,5670,5670,0
|
|
20240708,171200,158722430,5670,5670,5670,5670,0
|
|
20240708,171100,158722430,5670,5670,5670,5670,0
|
|
20240708,171000,158722430,5670,5670,5670,5670,0
|
|
20240708,170900,158722430,5670,5670,5670,5670,0
|
|
20240708,170800,158722430,5670,5670,5670,5670,0
|
|
20240708,170700,158722430,5670,5670,5670,5670,0
|
|
20240708,170600,158722430,5670,5670,5670,5670,0
|
|
20240708,170500,158722430,5670,5670,5670,5670,0
|
|
20240708,170400,158722430,5670,5670,5670,5670,0
|
|
20240708,170300,158722430,5670,5670,5670,5670,0
|
|
20240708,170200,158722430,5670,5670,5670,5670,0
|
|
20240708,170100,158722430,5670,5670,5670,5670,0
|
|
20240708,170000,158722430,5670,5670,5670,5670,0
|
|
20240708,165900,158722430,5670,5670,5670,5670,0
|
|
20240708,165800,158722430,5670,5670,5670,5670,0
|
|
20240708,165700,158722430,5670,5670,5670,5670,0
|
|
20240708,165600,158722430,5670,5670,5670,5670,0
|
|
20240708,165500,158722430,5670,5670,5670,5670,0
|
|
20240708,165400,158722430,5670,5670,5670,5670,0
|
|
20240708,165300,158722430,5670,5670,5670,5670,0
|
|
20240708,165200,158722430,5670,5670,5670,5670,0
|
|
20240708,165100,158722430,5670,5670,5670,5670,0
|
|
20240708,165000,158722430,5670,5670,5670,5670,0
|
|
20240708,164900,158722430,5670,5670,5670,5670,0
|
|
20240708,164800,158722430,5670,5670,5670,5670,0
|
|
20240708,164700,158722430,5670,5670,5670,5670,0
|
|
20240708,164600,158722430,5670,5670,5670,5670,163
|
|
20240708,164500,158722430,5670,5670,5670,5670,0
|
|
20240708,164400,158722430,5670,5670,5670,5670,0
|
|
20240708,164300,158722430,5670,5670,5670,5670,0
|
|
20240708,164200,158722430,5670,5670,5670,5670,0
|
|
20240708,164100,158722430,5670,5670,5670,5670,0
|
|
20240708,164000,158722430,5670,5670,5670,5670,0
|
|
20240708,163900,158722430,5670,5670,5670,5670,0
|
|
20240708,163800,158722430,5670,5670,5670,5670,0
|
|
20240708,163700,158722430,5670,5670,5670,5670,0
|
|
20240708,163600,158722430,5670,5670,5670,5670,0
|
|
20240708,163500,158722430,5670,5670,5670,5670,0
|
|
20240708,163400,158722430,5670,5670,5670,5670,0
|
|
20240708,163300,158722430,5670,5670,5670,5670,0
|
|
20240708,163200,158722430,5670,5670,5670,5670,0
|
|
20240708,163100,158722430,5670,5670,5670,5670,0
|
|
20240708,163000,158722430,5670,5670,5670,5670,0
|
|
20240708,162900,158722430,5670,5670,5670,5670,0
|
|
20240708,162800,158722430,5670,5670,5670,5670,0
|
|
20240708,162700,158722430,5670,5670,5670,5670,0
|
|
20240708,162600,158722430,5670,5670,5670,5670,0
|
|
20240708,162500,158722430,5670,5670,5670,5670,0
|
|
20240708,162400,158722430,5670,5670,5670,5670,0
|
|
20240708,162300,158722430,5670,5670,5670,5670,0
|
|
20240708,162200,158722430,5670,5670,5670,5670,0
|
|
20240708,162100,158722430,5670,5670,5670,5670,0
|
|
20240708,162000,158722430,5670,5670,5670,5670,0
|
|
20240708,161900,158722430,5670,5670,5670,5670,0
|
|
20240708,161800,158722430,5670,5670,5670,5670,0
|
|
20240708,161700,158722430,5670,5670,5670,5670,0
|
|
20240708,161600,158722430,5670,5670,5670,5670,163
|
|
20240708,161500,158722430,5670,5670,5670,5670,0
|
|
20240708,161400,158722430,5670,5670,5670,5670,0
|
|
20240708,161300,158722430,5670,5670,5670,5670,0
|
|
20240708,161200,158722430,5670,5670,5670,5670,0
|
|
20240708,161100,158722430,5670,5670,5670,5670,0
|
|
20240708,161000,158722430,5670,5670,5670,5670,0
|
|
20240708,160900,158722430,5670,5670,5670,5670,0
|
|
20240708,160800,158722430,5670,5670,5670,5670,0
|
|
20240708,160700,158722430,5670,5670,5670,5670,0
|
|
20240708,160600,158722430,5670,5670,5670,5670,0
|
|
20240708,160500,158722430,5670,5670,5670,5670,0
|
|
20240708,160400,158722430,5670,5670,5670,5670,0
|
|
20240708,160300,158722430,5670,5670,5670,5670,0
|
|
20240708,160200,158722430,5670,5670,5670,5670,0
|
|
20240708,160100,158722430,5670,5670,5670,5670,0
|
|
20240708,160000,158722430,5670,5670,5670,5670,0
|
|
20240708,155900,158722430,5670,5670,5670,5670,0
|
|
20240708,155800,158722430,5670,5670,5670,5670,0
|
|
20240708,155700,158722430,5670,5670,5670,5670,0
|
|
20240708,155600,158722430,5670,5670,5670,5670,0
|
|
20240708,155500,158722430,5670,5670,5670,5670,0
|
|
20240708,155400,158722430,5670,5670,5670,5670,0
|
|
20240708,155300,158722430,5670,5670,5670,5670,0
|
|
20240708,155200,158722430,5670,5670,5670,5670,0
|
|
20240708,155100,158722430,5670,5670,5670,5670,0
|
|
20240708,155000,158722430,5670,5670,5670,5670,0
|
|
20240708,154900,158722430,5670,5670,5670,5670,0
|
|
20240708,154800,158722430,5670,5670,5670,5670,0
|
|
20240708,154700,158722430,5670,5670,5670,5670,0
|
|
20240708,154600,158722430,5670,5670,5670,5670,163
|
|
20240708,154500,158722430,5670,5670,5670,5670,0
|
|
20240708,154400,158722430,5670,5670,5670,5670,0
|
|
20240708,154300,158722430,5670,5670,5670,5670,0
|
|
20240708,154200,158722430,5670,5670,5670,5670,0
|
|
20240708,154100,158722430,5670,5670,5670,5670,0
|
|
20240708,154000,158722430,5670,5670,5670,5670,0
|
|
20240708,153900,158722430,5670,5670,5670,5670,0
|
|
20240708,153800,158722430,5670,5670,5670,5670,0
|
|
20240708,153700,158722430,5670,5670,5670,5670,0
|
|
20240708,153600,158722430,5670,5670,5670,5670,0
|
|
20240708,153500,158722430,5670,5670,5670,5670,0
|
|
20240708,153400,158722430,5670,5670,5670,5670,0
|
|
20240708,153300,158722430,5670,5670,5670,5670,0
|
|
20240708,153200,158722430,5670,5670,5670,5670,0
|
|
20240708,153100,158722430,5670,5670,5670,5670,0
|
|
20240708,153000,158722430,5670,5670,5670,5670,163
|
|
20240708,152900,157798220,5610,5610,5610,5610,0
|
|
20240708,152800,157798220,5610,5610,5610,5610,0
|
|
20240708,152700,157798220,5610,5610,5610,5610,0
|
|
20240708,152600,157798220,5610,5610,5610,5610,0
|
|
20240708,152500,157798220,5610,5610,5610,5610,0
|
|
20240708,152400,157798220,5610,5610,5610,5610,0
|
|
20240708,152300,157798220,5610,5610,5610,5610,0
|
|
20240708,152200,157798220,5610,5610,5610,5610,0
|
|
20240708,152100,157798220,5610,5610,5610,5610,0
|
|
20240708,152000,157798220,5610,5610,5610,5610,0
|
|
20240708,151900,157798220,5610,5590,5610,5560,175
|
|
20240708,151800,156818350,5600,5600,5600,5600,0
|
|
20240708,151700,156818350,5600,5600,5600,5600,0
|
|
20240708,151600,156818350,5600,5600,5600,5600,0
|
|
20240708,151500,156818350,5600,5600,5600,5600,0
|
|
20240708,151400,156818350,5600,5600,5600,5600,0
|
|
20240708,151300,156818350,5600,5600,5600,5600,0
|
|
20240708,151200,156818350,5600,5600,5600,5600,0
|
|
20240708,151100,156818350,5600,5550,5600,5550,164
|
|
20240708,151000,155906500,5550,5550,5550,5550,0
|
|
20240708,150900,155906500,5550,5550,5550,5550,0
|
|
20240708,150800,155906500,5550,5560,5560,5550,131
|
|
20240708,150700,155179350,5600,5600,5600,5600,0
|
|
20240708,150600,155179350,5600,5600,5600,5600,0
|
|
20240708,150500,155179350,5600,5600,5600,5600,0
|
|
20240708,150400,155179350,5600,5600,5600,5600,0
|
|
20240708,150300,155179350,5600,5600,5600,5600,1
|
|
20240708,150200,155173750,5550,5550,5550,5550,649
|
|
20240708,150100,151571800,5560,5560,5560,5560,0
|
|
20240708,150000,151571800,5560,5570,5570,5560,495
|
|
20240708,145900,148815820,5570,5570,5570,5570,0
|
|
20240708,145800,148815820,5570,5570,5570,5570,0
|
|
20240708,145700,148815820,5570,5570,5570,5570,0
|
|
20240708,145600,148815820,5570,5570,5570,5570,0
|
|
20240708,145500,148815820,5570,5570,5570,5570,0
|
|
20240708,145400,148815820,5570,5570,5570,5570,5
|
|
20240708,145300,148787970,5580,5580,5580,5580,0
|
|
20240708,145200,148787970,5580,5580,5580,5580,0
|
|
20240708,145100,148787970,5580,5580,5580,5580,0
|
|
20240708,145000,148787970,5580,5580,5580,5580,15
|
|
20240708,144900,148704270,5590,5590,5590,5590,0
|
|
20240708,144800,148704270,5590,5590,5590,5590,0
|
|
20240708,144700,148704270,5590,5590,5590,5590,0
|
|
20240708,144600,148704270,5590,5590,5590,5590,0
|
|
20240708,144500,148704270,5590,5590,5590,5590,0
|
|
20240708,144400,148704270,5590,5590,5590,5590,0
|
|
20240708,144300,148704270,5590,5590,5590,5590,0
|
|
20240708,144200,148704270,5590,5590,5590,5590,0
|
|
20240708,144100,148704270,5590,5590,5590,5590,0
|
|
20240708,144000,148704270,5590,5590,5590,5590,0
|
|
20240708,143900,148704270,5590,5590,5590,5590,0
|
|
20240708,143800,148704270,5590,5590,5590,5590,0
|
|
20240708,143700,148704270,5590,5590,5590,5590,0
|
|
20240708,143600,148704270,5590,5590,5590,5590,0
|
|
20240708,143500,148704270,5590,5580,5590,5580,144
|
|
20240708,143400,147900740,5600,5600,5600,5600,0
|
|
20240708,143300,147900740,5600,5600,5600,5600,0
|
|
20240708,143200,147900740,5600,5600,5600,5600,0
|
|
20240708,143100,147900740,5600,5600,5600,5600,0
|
|
20240708,143000,147900740,5600,5600,5600,5600,0
|
|
20240708,142900,147900740,5600,5600,5600,5600,0
|
|
20240708,142800,147900740,5600,5600,5600,5600,0
|
|
20240708,142700,147900740,5600,5600,5600,5600,0
|
|
20240708,142600,147900740,5600,5600,5600,5600,0
|
|
20240708,142500,147900740,5600,5600,5600,5600,0
|
|
20240708,142400,147900740,5600,5600,5600,5600,0
|
|
20240708,142300,147900740,5600,5600,5600,5600,0
|
|
20240708,142200,147900740,5600,5590,5600,5590,46
|
|
20240708,142100,147643350,5550,5550,5550,5550,0
|
|
20240708,142000,147643350,5550,5550,5550,5550,0
|
|
20240708,141900,147643350,5550,5560,5560,5550,137
|
|
20240708,141800,146882990,5550,5560,5560,5550,188
|
|
20240708,141700,145839240,5560,5560,5560,5560,0
|
|
20240708,141600,145839240,5560,5560,5560,5560,0
|
|
20240708,141500,145839240,5560,5580,5580,5560,1000
|
|
20240708,141400,140275240,5600,5610,5610,5600,421
|
|
20240708,141300,137916000,5610,5610,5610,5610,0
|
|
20240708,141200,137916000,5610,5610,5610,5610,0
|
|
20240708,141100,137916000,5610,5610,5610,5610,0
|
|
20240708,141000,137916000,5610,5610,5610,5610,0
|
|
20240708,140900,137916000,5610,5610,5610,5610,0
|
|
20240708,140800,137916000,5610,5610,5610,5610,0
|
|
20240708,140700,137916000,5610,5610,5610,5610,0
|
|
20240708,140600,137916000,5610,5610,5610,5610,0
|
|
20240708,140500,137916000,5610,5610,5610,5610,0
|
|
20240708,140400,137916000,5610,5610,5610,5610,0
|
|
20240708,140300,137916000,5610,5610,5610,5610,0
|
|
20240708,140200,137916000,5610,5610,5610,5610,0
|
|
20240708,140100,137916000,5610,5610,5610,5610,0
|
|
20240708,140000,137916000,5610,5610,5610,5610,0
|
|
20240708,135900,137916000,5610,5610,5610,5610,0
|
|
20240708,135800,137916000,5610,5610,5610,5610,0
|
|
20240708,135700,137916000,5610,5610,5610,5610,0
|
|
20240708,135600,137916000,5610,5610,5610,5610,0
|
|
20240708,135500,137916000,5610,5610,5610,5610,0
|
|
20240708,135400,137916000,5610,5610,5610,5610,0
|
|
20240708,135300,137916000,5610,5610,5610,5610,50
|
|
20240708,135200,137635500,5620,5620,5620,5620,0
|
|
20240708,135100,137635500,5620,5620,5620,5620,0
|
|
20240708,135000,137635500,5620,5620,5620,5620,0
|
|
20240708,134900,137635500,5620,5620,5620,5620,0
|
|
20240708,134800,137635500,5620,5620,5620,5620,0
|
|
20240708,134700,137635500,5620,5620,5620,5620,369
|
|
20240708,134600,135561720,5620,5620,5620,5620,0
|
|
20240708,134500,135561720,5620,5620,5620,5620,0
|
|
20240708,134400,135561720,5620,5620,5620,5620,0
|
|
20240708,134300,135561720,5620,5620,5620,5620,0
|
|
20240708,134200,135561720,5620,5620,5620,5620,0
|
|
20240708,134100,135561720,5620,5620,5620,5620,100
|
|
20240708,134000,134999720,5650,5650,5650,5650,18
|
|
20240708,133900,134898020,5620,5620,5620,5620,70
|
|
20240708,133800,134504620,5620,5630,5630,5620,30
|
|
20240708,133700,134336000,5650,5650,5650,5650,0
|
|
20240708,133600,134336000,5650,5650,5650,5650,10
|
|
20240708,133500,134279500,5650,5650,5650,5650,2
|
|
20240708,133400,134268200,5620,5620,5620,5620,0
|
|
20240708,133300,134268200,5620,5620,5620,5620,0
|
|
20240708,133200,134268200,5620,5620,5620,5620,0
|
|
20240708,133100,134268200,5620,5620,5620,5620,0
|
|
20240708,133000,134268200,5620,5620,5620,5620,0
|
|
20240708,132900,134268200,5620,5620,5620,5620,0
|
|
20240708,132800,134268200,5620,5620,5620,5620,0
|
|
20240708,132700,134268200,5620,5620,5620,5620,0
|
|
20240708,132600,134268200,5620,5620,5620,5620,0
|
|
20240708,132500,134268200,5620,5620,5620,5620,0
|
|
20240708,132400,134268200,5620,5620,5620,5620,0
|
|
20240708,132300,134268200,5620,5620,5620,5620,0
|
|
20240708,132200,134268200,5620,5620,5620,5620,0
|
|
20240708,132100,134268200,5620,5620,5620,5620,1
|
|
20240708,132000,134262580,5630,5630,5630,5630,549
|
|
20240708,131900,131171710,5630,5630,5630,5630,0
|
|
20240708,131800,131171710,5630,5630,5630,5630,0
|
|
20240708,131700,131171710,5630,5630,5630,5630,53
|
|
20240708,131600,130873320,5640,5640,5640,5640,54
|
|
20240708,131500,130568760,5640,5640,5640,5640,0
|
|
20240708,131400,130568760,5640,5640,5640,5640,0
|
|
20240708,131300,130568760,5640,5640,5640,5640,0
|
|
20240708,131200,130568760,5640,5640,5640,5640,180
|
|
20240708,131100,129553560,5640,5640,5640,5640,0
|
|
20240708,131000,129553560,5640,5640,5640,5640,0
|
|
20240708,130900,129553560,5640,5640,5640,5640,0
|
|
20240708,130800,129553560,5640,5640,5640,5640,0
|
|
20240708,130700,129553560,5640,5640,5640,5640,0
|
|
20240708,130600,129553560,5640,5640,5640,5640,0
|
|
20240708,130500,129553560,5640,5640,5640,5640,0
|
|
20240708,130400,129553560,5640,5640,5640,5640,0
|
|
20240708,130300,129553560,5640,5640,5640,5640,0
|
|
20240708,130200,129553560,5640,5640,5640,5640,1
|
|
20240708,130100,129547920,5640,5640,5640,5640,0
|
|
20240708,130000,129547920,5640,5640,5640,5640,0
|
|
20240708,125900,129547920,5640,5640,5640,5640,0
|
|
20240708,125800,129547920,5640,5640,5640,5640,0
|
|
20240708,125700,129547920,5640,5640,5640,5640,0
|
|
20240708,125600,129547920,5640,5640,5640,5640,0
|
|
20240708,125500,129547920,5640,5640,5640,5640,0
|
|
20240708,125400,129547920,5640,5640,5640,5640,0
|
|
20240708,125300,129547920,5640,5640,5640,5640,10
|
|
20240708,125200,129491520,5630,5630,5630,5630,0
|
|
20240708,125100,129491520,5630,5630,5630,5630,0
|
|
20240708,125000,129491520,5630,5630,5630,5630,0
|
|
20240708,124900,129491520,5630,5630,5630,5630,0
|
|
20240708,124800,129491520,5630,5630,5630,5630,0
|
|
20240708,124700,129491520,5630,5630,5630,5630,0
|
|
20240708,124600,129491520,5630,5630,5630,5630,0
|
|
20240708,124500,129491520,5630,5630,5630,5630,8
|
|
20240708,124400,129446480,5650,5650,5650,5650,0
|
|
20240708,124300,129446480,5650,5650,5650,5650,0
|
|
20240708,124200,129446480,5650,5650,5650,5650,0
|
|
20240708,124100,129446480,5650,5650,5650,5650,0
|
|
20240708,124000,129446480,5650,5650,5650,5650,0
|
|
20240708,123900,129446480,5650,5650,5650,5650,0
|
|
20240708,123800,129446480,5650,5650,5650,5650,6
|
|
20240708,123700,129412580,5680,5680,5680,5680,0
|
|
20240708,123600,129412580,5680,5680,5680,5680,0
|
|
20240708,123500,129412580,5680,5680,5680,5680,0
|
|
20240708,123400,129412580,5680,5680,5680,5680,20
|
|
20240708,123300,129298980,5690,5690,5690,5690,0
|
|
20240708,123200,129298980,5690,5690,5690,5690,0
|
|
20240708,123100,129298980,5690,5690,5690,5690,0
|
|
20240708,123000,129298980,5690,5690,5690,5690,0
|
|
20240708,122900,129298980,5690,5690,5690,5690,0
|
|
20240708,122800,129298980,5690,5670,5690,5670,125
|
|
20240708,122700,128588850,5650,5650,5650,5650,0
|
|
20240708,122600,128588850,5650,5650,5650,5650,0
|
|
20240708,122500,128588850,5650,5650,5650,5650,0
|
|
20240708,122400,128588850,5650,5650,5650,5650,0
|
|
20240708,122300,128588850,5650,5650,5650,5650,0
|
|
20240708,122200,128588850,5650,5650,5650,5650,0
|
|
20240708,122100,128588850,5650,5650,5650,5650,105
|
|
20240708,122000,127995600,5650,5650,5650,5650,0
|
|
20240708,121900,127995600,5650,5650,5650,5650,0
|
|
20240708,121800,127995600,5650,5650,5650,5650,0
|
|
20240708,121700,127995600,5650,5650,5650,5650,0
|
|
20240708,121600,127995600,5650,5650,5650,5650,0
|
|
20240708,121500,127995600,5650,5650,5650,5650,0
|
|
20240708,121400,127995600,5650,5650,5650,5650,0
|
|
20240708,121300,127995600,5650,5650,5650,5650,0
|
|
20240708,121200,127995600,5650,5650,5650,5650,0
|
|
20240708,121100,127995600,5650,5650,5650,5650,0
|
|
20240708,121000,127995600,5650,5650,5650,5650,145
|
|
20240708,120900,127176350,5700,5670,5700,5670,50
|
|
20240708,120800,126892400,5650,5650,5650,5650,0
|
|
20240708,120700,126892400,5650,5650,5650,5650,0
|
|
20240708,120600,126892400,5650,5650,5650,5650,62
|
|
20240708,120500,126542100,5650,5650,5650,5650,0
|
|
20240708,120400,126542100,5650,5650,5650,5650,0
|
|
20240708,120300,126542100,5650,5650,5650,5650,0
|
|
20240708,120200,126542100,5650,5650,5650,5650,1
|
|
20240708,120100,126536450,5650,5650,5650,5650,0
|
|
20240708,120000,126536450,5650,5650,5650,5650,0
|
|
20240708,115900,126536450,5650,5650,5650,5650,137
|
|
20240708,115800,125762400,5660,5670,5670,5660,492
|
|
20240708,115700,122977110,5660,5660,5660,5660,0
|
|
20240708,115600,122977110,5660,5660,5660,5660,0
|
|
20240708,115500,122977110,5660,5660,5660,5660,0
|
|
20240708,115400,122977110,5660,5660,5660,5660,0
|
|
20240708,115300,122977110,5660,5690,5690,5660,344
|
|
20240708,115200,121022100,5690,5680,5760,5680,689
|
|
20240708,115100,117103540,5680,5690,5690,5680,719
|
|
20240708,115000,113016050,5690,5690,5690,5690,704
|
|
20240708,114900,109010290,5690,5700,5700,5690,179
|
|
20240708,114800,107991750,5700,5700,5700,5700,0
|
|
20240708,114700,107991750,5700,5700,5700,5700,139
|
|
20240708,114600,107199450,5700,5700,5740,5700,376
|
|
20240708,114500,105052940,5690,5690,5690,5690,0
|
|
20240708,114400,105052940,5690,5690,5690,5690,0
|
|
20240708,114300,105052940,5690,5670,5690,5670,250
|
|
20240708,114200,103634440,5650,5650,5650,5650,200
|
|
20240708,114100,102504440,5650,5640,5650,5640,439
|
|
20240708,114000,100024130,5650,5650,5650,5650,2
|
|
20240708,113900,100012830,5650,5650,5650,5650,0
|
|
20240708,113800,100012830,5650,5650,5650,5650,0
|
|
20240708,113700,100012830,5650,5650,5650,5650,0
|
|
20240708,113600,100012830,5650,5650,5650,5650,0
|
|
20240708,113500,100012830,5650,5650,5650,5650,0
|
|
20240708,113400,100012830,5650,5650,5650,5650,1
|
|
20240708,113300,100007180,5650,5650,5650,5650,0
|
|
20240708,113200,100007180,5650,5650,5650,5650,0
|
|
20240708,113100,100007180,5650,5650,5650,5650,0
|
|
20240708,113000,100007180,5650,5650,5650,5650,50
|
|
20240708,112900,99724680,5650,5650,5650,5650,0
|
|
20240708,112800,99724680,5650,5650,5650,5650,0
|
|
20240708,112700,99724680,5650,5650,5650,5650,0
|
|
20240708,112600,99724680,5650,5650,5650,5650,0
|
|
20240708,112500,99724680,5650,5650,5650,5650,0
|
|
20240708,112400,99724680,5650,5650,5650,5650,0
|
|
20240708,112300,99724680,5650,5650,5650,5650,0
|
|
20240708,112200,99724680,5650,5650,5650,5650,0
|
|
20240708,112100,99724680,5650,5650,5650,5650,0
|
|
20240708,112000,99724680,5650,5650,5650,5650,0
|
|
20240708,111900,99724680,5650,5650,5650,5650,0
|
|
20240708,111800,99724680,5650,5610,5650,5610,1000
|
|
20240708,111700,94085410,5610,5610,5610,5610,0
|
|
20240708,111600,94085410,5610,5610,5610,5610,0
|
|
20240708,111500,94085410,5610,5610,5610,5610,0
|
|
20240708,111400,94085410,5610,5610,5610,5610,0
|
|
20240708,111300,94085410,5610,5610,5610,5610,0
|
|
20240708,111200,94085410,5610,5610,5610,5610,0
|
|
20240708,111100,94085410,5610,5560,5610,5560,610
|
|
20240708,111000,90676780,5560,5560,5560,5560,0
|
|
20240708,110900,90676780,5560,5560,5560,5560,0
|
|
20240708,110800,90676780,5560,5560,5560,5560,0
|
|
20240708,110700,90676780,5560,5560,5560,5560,0
|
|
20240708,110600,90676780,5560,5560,5560,5560,6
|
|
20240708,110500,90643420,5600,5590,5600,5590,20
|
|
20240708,110400,90531440,5590,5590,5590,5590,0
|
|
20240708,110300,90531440,5590,5590,5590,5590,0
|
|
20240708,110200,90531440,5590,5590,5590,5590,0
|
|
20240708,110100,90531440,5590,5590,5590,5590,12
|
|
20240708,110000,90464360,5590,5590,5590,5590,0
|
|
20240708,105900,90464360,5590,5590,5590,5590,19
|
|
20240708,105800,90358150,5550,5550,5550,5550,0
|
|
20240708,105700,90358150,5550,5550,5550,5550,0
|
|
20240708,105600,90358150,5550,5550,5550,5550,0
|
|
20240708,105500,90358150,5550,5550,5550,5550,0
|
|
20240708,105400,90358150,5550,5550,5550,5550,272
|
|
20240708,105300,88848550,5570,5570,5570,5570,0
|
|
20240708,105200,88848550,5570,5570,5570,5570,0
|
|
20240708,105100,88848550,5570,5570,5570,5570,26
|
|
20240708,105000,88703730,5550,5550,5550,5550,0
|
|
20240708,104900,88703730,5550,5550,5550,5550,0
|
|
20240708,104800,88703730,5550,5550,5550,5550,186
|
|
20240708,104700,87671430,5570,5570,5570,5570,14
|
|
20240708,104600,87593450,5570,5570,5570,5570,0
|
|
20240708,104500,87593450,5570,5570,5570,5570,0
|
|
20240708,104400,87593450,5570,5570,5570,5570,0
|
|
20240708,104300,87593450,5570,5570,5570,5570,1018
|
|
20240708,104200,81923190,5570,5580,5580,5570,668
|
|
20240708,104100,78201040,5580,5580,5580,5580,0
|
|
20240708,104000,78201040,5580,5580,5580,5580,0
|
|
20240708,103900,78201040,5580,5580,5580,5580,0
|
|
20240708,103800,78201040,5580,5580,5580,5580,0
|
|
20240708,103700,78201040,5580,5580,5580,5580,0
|
|
20240708,103600,78201040,5580,5580,5580,5580,0
|
|
20240708,103500,78201040,5580,5580,5580,5580,0
|
|
20240708,103400,78201040,5580,5580,5580,5580,0
|
|
20240708,103300,78201040,5580,5580,5580,5580,0
|
|
20240708,103200,78201040,5580,5580,5580,5580,0
|
|
20240708,103100,78201040,5580,5580,5580,5580,0
|
|
20240708,103000,78201040,5580,5580,5580,5580,3
|
|
20240708,102900,78184300,5610,5610,5610,5610,0
|
|
20240708,102800,78184300,5610,5610,5610,5610,0
|
|
20240708,102700,78184300,5610,5610,5610,5610,0
|
|
20240708,102600,78184300,5610,5610,5610,5610,0
|
|
20240708,102500,78184300,5610,5610,5610,5610,0
|
|
20240708,102400,78184300,5610,5610,5610,5610,200
|
|
20240708,102300,77062300,5610,5610,5610,5610,0
|
|
20240708,102200,77062300,5610,5610,5610,5610,0
|
|
20240708,102100,77062300,5610,5610,5610,5610,0
|
|
20240708,102000,77062300,5610,5610,5610,5610,0
|
|
20240708,101900,77062300,5610,5610,5610,5610,17
|
|
20240708,101800,76966930,5610,5610,5610,5610,183
|
|
20240708,101700,75940300,5610,5610,5610,5610,0
|
|
20240708,101600,75940300,5610,5610,5610,5610,0
|
|
20240708,101500,75940300,5610,5610,5610,5610,0
|
|
20240708,101400,75940300,5610,5610,5610,5610,0
|
|
20240708,101300,75940300,5610,5610,5610,5610,18
|
|
20240708,101200,75839320,5610,5610,5610,5610,0
|
|
20240708,101100,75839320,5610,5570,5610,5570,1042
|
|
20240708,101000,70035340,5610,5610,5610,5610,0
|
|
20240708,100900,70035340,5610,5610,5610,5610,0
|
|
20240708,100800,70035340,5610,5610,5610,5610,0
|
|
20240708,100700,70035340,5610,5610,5610,5610,0
|
|
20240708,100600,70035340,5610,5610,5610,5610,0
|
|
20240708,100500,70035340,5610,5580,5610,5570,28
|
|
20240708,100400,69879240,5610,5610,5610,5610,0
|
|
20240708,100300,69879240,5610,5610,5610,5610,3
|
|
20240708,100200,69862410,5610,5610,5610,5610,0
|
|
20240708,100100,69862410,5610,5610,5610,5610,0
|
|
20240708,100000,69862410,5610,5610,5610,5610,0
|
|
20240708,095900,69862410,5610,5610,5610,5610,0
|
|
20240708,095800,69862410,5610,5610,5610,5610,506
|
|
20240708,095700,67023750,5610,5610,5610,5610,0
|
|
20240708,095600,67023750,5610,5610,5610,5610,500
|
|
20240708,095500,64218750,5610,5610,5610,5610,0
|
|
20240708,095400,64218750,5610,5570,5610,5570,8
|
|
20240708,095300,64174150,5610,5610,5610,5610,0
|
|
20240708,095200,64174150,5610,5610,5610,5610,362
|
|
20240708,095100,62143330,5610,5580,5610,5570,304
|
|
20240708,095000,60446990,5600,5600,5600,5600,0
|
|
20240708,094900,60446990,5600,5600,5600,5600,0
|
|
20240708,094800,60446990,5600,5600,5600,5600,478
|
|
20240708,094700,57770190,5620,5620,5620,5620,1
|
|
20240708,094600,57764570,5620,5620,5620,5620,98
|
|
20240708,094500,57213810,5630,5630,5630,5630,92
|
|
20240708,094400,56695850,5640,5640,5640,5640,1
|
|
20240708,094300,56690210,5640,5640,5640,5640,0
|
|
20240708,094200,56690210,5640,5640,5640,5640,35
|
|
20240708,094100,56492810,5660,5650,5660,5640,331
|
|
20240708,094000,54622970,5690,5670,5700,5670,529
|
|
20240708,093900,51623350,5680,5720,5760,5670,561
|
|
20240708,093800,48433730,5720,5660,5720,5660,733
|
|
20240708,093700,44264080,5660,5570,5660,5570,369
|
|
20240708,093600,42200070,5550,5550,5550,5550,22
|
|
20240708,093500,42077970,5550,5550,5550,5550,0
|
|
20240708,093400,42077970,5550,5550,5550,5550,0
|
|
20240708,093300,42077970,5550,5550,5550,5550,6
|
|
20240708,093200,42044670,5550,5560,5560,5550,563
|
|
20240708,093100,38919310,5560,5550,5580,5550,71
|
|
20240708,093000,38524080,5550,5550,5550,5550,1
|
|
20240708,092900,38518530,5550,5550,5550,5550,11
|
|
20240708,092800,38457480,5550,5550,5560,5550,424
|
|
20240708,092700,36101960,5530,5550,5550,5530,511
|
|
20240708,092600,33266130,5530,5530,5530,5530,11
|
|
20240708,092500,33205300,5550,5550,5550,5530,383
|
|
20240708,092400,31079870,5540,5540,5580,5530,962
|
|
20240708,092300,25750270,5540,5540,5550,5540,292
|
|
20240708,092200,24129780,5520,5520,5520,5520,11
|
|
20240708,092100,24069060,5510,5510,5510,5510,11
|
|
20240708,092000,24008450,5510,5530,5530,5510,29
|
|
20240708,091900,23848300,5510,5520,5520,5510,19
|
|
20240708,091800,23743530,5530,5520,5530,5510,737
|
|
20240708,091700,19672140,5510,5510,5510,5510,12
|
|
20240708,091600,19606020,5520,5520,5520,5520,558
|
|
20240708,091500,16525860,5510,5530,5530,5510,374
|
|
20240708,091400,14457880,5530,5530,5530,5530,906
|
|
20240708,091300,9447700,5530,5530,5570,5530,660
|
|
20240708,091200,5793700,5530,5530,5530,5490,374
|
|
20240708,091100,3725960,5510,5490,5510,5460,262
|
|
20240708,091000,2286720,5480,5480,5480,5450,21
|
|
20240708,090900,2172000,5490,5450,5490,5450,97
|
|
20240708,090800,1639950,5450,5450,5450,5450,12
|
|
20240708,090700,1574550,5450,5450,5450,5450,13
|
|
20240708,090600,1503700,5490,5450,5490,5450,53
|
|
20240708,090500,1214650,5490,5490,5490,5430,16
|
|
20240708,090400,1127440,5420,5420,5420,5420,13
|
|
20240708,090300,1056980,5420,5420,5420,5420,13
|
|
20240708,090200,986520,5420,5420,5420,5420,11
|
|
20240708,090100,926900,5420,5420,5420,5420,11
|
|
20240708,090000,867280,5400,5440,5440,5400,130
|