589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184600,65257160,5650,5650,5650,5650,497
|
|
20240709,184500,65257160,5650,5650,5650,5650,0
|
|
20240709,184400,65257160,5650,5650,5650,5650,0
|
|
20240709,184300,65257160,5650,5650,5650,5650,0
|
|
20240709,184200,65257160,5650,5650,5650,5650,0
|
|
20240709,184100,65257160,5650,5650,5650,5650,0
|
|
20240709,184000,65257160,5650,5650,5650,5650,0
|
|
20240709,183900,65257160,5650,5650,5650,5650,0
|
|
20240709,183800,65257160,5650,5650,5650,5650,0
|
|
20240709,183700,65257160,5650,5650,5650,5650,0
|
|
20240709,183600,65257160,5650,5650,5650,5650,0
|
|
20240709,183500,65257160,5650,5650,5650,5650,0
|
|
20240709,183400,65257160,5650,5650,5650,5650,0
|
|
20240709,183300,65257160,5650,5650,5650,5650,0
|
|
20240709,183200,65257160,5650,5650,5650,5650,0
|
|
20240709,183100,65257160,5650,5650,5650,5650,0
|
|
20240709,183000,65257160,5650,5650,5650,5650,0
|
|
20240709,182900,65257160,5650,5650,5650,5650,0
|
|
20240709,182800,65257160,5650,5650,5650,5650,0
|
|
20240709,182700,65257160,5650,5650,5650,5650,0
|
|
20240709,182600,65257160,5650,5650,5650,5650,0
|
|
20240709,182500,65257160,5650,5650,5650,5650,0
|
|
20240709,182400,65257160,5650,5650,5650,5650,0
|
|
20240709,182300,65257160,5650,5650,5650,5650,0
|
|
20240709,182200,65257160,5650,5650,5650,5650,0
|
|
20240709,182100,65257160,5650,5650,5650,5650,0
|
|
20240709,182000,65257160,5650,5650,5650,5650,0
|
|
20240709,181900,65257160,5650,5650,5650,5650,0
|
|
20240709,181800,65257160,5650,5650,5650,5650,0
|
|
20240709,181700,65257160,5650,5650,5650,5650,0
|
|
20240709,181600,65257160,5650,5650,5650,5650,497
|
|
20240709,181500,65257160,5650,5650,5650,5650,0
|
|
20240709,181400,65257160,5650,5650,5650,5650,0
|
|
20240709,181300,65257160,5650,5650,5650,5650,0
|
|
20240709,181200,65257160,5650,5650,5650,5650,0
|
|
20240709,181100,65257160,5650,5650,5650,5650,0
|
|
20240709,181000,65257160,5650,5650,5650,5650,0
|
|
20240709,180900,65257160,5650,5650,5650,5650,0
|
|
20240709,180800,65257160,5650,5650,5650,5650,0
|
|
20240709,180700,65257160,5650,5650,5650,5650,0
|
|
20240709,180600,65257160,5650,5650,5650,5650,0
|
|
20240709,180500,65257160,5650,5650,5650,5650,0
|
|
20240709,180400,65257160,5650,5650,5650,5650,0
|
|
20240709,180300,65257160,5650,5650,5650,5650,0
|
|
20240709,180200,65257160,5650,5650,5650,5650,0
|
|
20240709,180100,65257160,5650,5650,5650,5650,0
|
|
20240709,180000,65257160,5650,5650,5650,5650,0
|
|
20240709,175900,65257160,5650,5650,5650,5650,0
|
|
20240709,175800,65257160,5650,5650,5650,5650,0
|
|
20240709,175700,65257160,5650,5650,5650,5650,0
|
|
20240709,175600,65257160,5650,5650,5650,5650,0
|
|
20240709,175500,65257160,5650,5650,5650,5650,0
|
|
20240709,175400,65257160,5650,5650,5650,5650,0
|
|
20240709,175300,65257160,5650,5650,5650,5650,0
|
|
20240709,175200,65257160,5650,5650,5650,5650,0
|
|
20240709,175100,65257160,5650,5650,5650,5650,0
|
|
20240709,175000,65257160,5650,5650,5650,5650,0
|
|
20240709,174900,65257160,5650,5650,5650,5650,0
|
|
20240709,174800,65257160,5650,5650,5650,5650,0
|
|
20240709,174700,65257160,5650,5650,5650,5650,0
|
|
20240709,174600,65257160,5650,5650,5650,5650,497
|
|
20240709,174500,65257160,5650,5650,5650,5650,0
|
|
20240709,174400,65257160,5650,5650,5650,5650,0
|
|
20240709,174300,65257160,5650,5650,5650,5650,0
|
|
20240709,174200,65257160,5650,5650,5650,5650,0
|
|
20240709,174100,65257160,5650,5650,5650,5650,0
|
|
20240709,174000,65257160,5650,5650,5650,5650,0
|
|
20240709,173900,65257160,5650,5650,5650,5650,0
|
|
20240709,173800,65257160,5650,5650,5650,5650,0
|
|
20240709,173700,65257160,5650,5650,5650,5650,0
|
|
20240709,173600,65257160,5650,5650,5650,5650,0
|
|
20240709,173500,65257160,5650,5650,5650,5650,0
|
|
20240709,173400,65257160,5650,5650,5650,5650,0
|
|
20240709,173300,65257160,5650,5650,5650,5650,0
|
|
20240709,173200,65257160,5650,5650,5650,5650,0
|
|
20240709,173100,65257160,5650,5650,5650,5650,0
|
|
20240709,173000,65257160,5650,5650,5650,5650,0
|
|
20240709,172900,65257160,5650,5650,5650,5650,0
|
|
20240709,172800,65257160,5650,5650,5650,5650,0
|
|
20240709,172700,65257160,5650,5650,5650,5650,0
|
|
20240709,172600,65257160,5650,5650,5650,5650,0
|
|
20240709,172500,65257160,5650,5650,5650,5650,0
|
|
20240709,172400,65257160,5650,5650,5650,5650,0
|
|
20240709,172300,65257160,5650,5650,5650,5650,0
|
|
20240709,172200,65257160,5650,5650,5650,5650,0
|
|
20240709,172100,65257160,5650,5650,5650,5650,0
|
|
20240709,172000,65257160,5650,5650,5650,5650,0
|
|
20240709,171900,65257160,5650,5650,5650,5650,0
|
|
20240709,171800,65257160,5650,5650,5650,5650,0
|
|
20240709,171700,65257160,5650,5650,5650,5650,0
|
|
20240709,171600,65257160,5650,5650,5650,5650,497
|
|
20240709,171500,65257160,5650,5650,5650,5650,0
|
|
20240709,171400,65257160,5650,5650,5650,5650,0
|
|
20240709,171300,65257160,5650,5650,5650,5650,0
|
|
20240709,171200,65257160,5650,5650,5650,5650,0
|
|
20240709,171100,65257160,5650,5650,5650,5650,0
|
|
20240709,171000,65257160,5650,5650,5650,5650,0
|
|
20240709,170900,65257160,5650,5650,5650,5650,0
|
|
20240709,170800,65257160,5650,5650,5650,5650,0
|
|
20240709,170700,65257160,5650,5650,5650,5650,0
|
|
20240709,170600,65257160,5650,5650,5650,5650,0
|
|
20240709,170500,65257160,5650,5650,5650,5650,0
|
|
20240709,170400,65257160,5650,5650,5650,5650,0
|
|
20240709,170300,65257160,5650,5650,5650,5650,0
|
|
20240709,170200,65257160,5650,5650,5650,5650,0
|
|
20240709,170100,65257160,5650,5650,5650,5650,0
|
|
20240709,170000,65257160,5650,5650,5650,5650,0
|
|
20240709,165900,65257160,5650,5650,5650,5650,0
|
|
20240709,165800,65257160,5650,5650,5650,5650,0
|
|
20240709,165700,65257160,5650,5650,5650,5650,0
|
|
20240709,165600,65257160,5650,5650,5650,5650,0
|
|
20240709,165500,65257160,5650,5650,5650,5650,0
|
|
20240709,165400,65257160,5650,5650,5650,5650,0
|
|
20240709,165300,65257160,5650,5650,5650,5650,0
|
|
20240709,165200,65257160,5650,5650,5650,5650,0
|
|
20240709,165100,65257160,5650,5650,5650,5650,0
|
|
20240709,165000,65257160,5650,5650,5650,5650,0
|
|
20240709,164900,65257160,5650,5650,5650,5650,0
|
|
20240709,164800,65257160,5650,5650,5650,5650,0
|
|
20240709,164700,65257160,5650,5650,5650,5650,0
|
|
20240709,164600,65257160,5650,5650,5650,5650,497
|
|
20240709,164500,65257160,5650,5650,5650,5650,0
|
|
20240709,164400,65257160,5650,5650,5650,5650,0
|
|
20240709,164300,65257160,5650,5650,5650,5650,0
|
|
20240709,164200,65257160,5650,5650,5650,5650,0
|
|
20240709,164100,65257160,5650,5650,5650,5650,0
|
|
20240709,164000,65257160,5650,5650,5650,5650,0
|
|
20240709,163900,65257160,5650,5650,5650,5650,0
|
|
20240709,163800,65257160,5650,5650,5650,5650,0
|
|
20240709,163700,65257160,5650,5650,5650,5650,0
|
|
20240709,163600,65257160,5650,5650,5650,5650,0
|
|
20240709,163500,65257160,5650,5650,5650,5650,0
|
|
20240709,163400,65257160,5650,5650,5650,5650,0
|
|
20240709,163300,65257160,5650,5650,5650,5650,0
|
|
20240709,163200,65257160,5650,5650,5650,5650,0
|
|
20240709,163100,65257160,5650,5650,5650,5650,0
|
|
20240709,163000,65257160,5650,5650,5650,5650,0
|
|
20240709,162900,65257160,5650,5650,5650,5650,0
|
|
20240709,162800,65257160,5650,5650,5650,5650,0
|
|
20240709,162700,65257160,5650,5650,5650,5650,0
|
|
20240709,162600,65257160,5650,5650,5650,5650,0
|
|
20240709,162500,65257160,5650,5650,5650,5650,0
|
|
20240709,162400,65257160,5650,5650,5650,5650,0
|
|
20240709,162300,65257160,5650,5650,5650,5650,0
|
|
20240709,162200,65257160,5650,5650,5650,5650,0
|
|
20240709,162100,65257160,5650,5650,5650,5650,0
|
|
20240709,162000,65257160,5650,5650,5650,5650,0
|
|
20240709,161900,65257160,5650,5650,5650,5650,0
|
|
20240709,161800,65257160,5650,5650,5650,5650,0
|
|
20240709,161700,65257160,5650,5650,5650,5650,0
|
|
20240709,161600,65257160,5650,5650,5650,5650,497
|
|
20240709,161500,65257160,5650,5650,5650,5650,0
|
|
20240709,161400,65257160,5650,5650,5650,5650,0
|
|
20240709,161300,65257160,5650,5650,5650,5650,0
|
|
20240709,161200,65257160,5650,5650,5650,5650,0
|
|
20240709,161100,65257160,5650,5650,5650,5650,0
|
|
20240709,161000,65257160,5650,5650,5650,5650,0
|
|
20240709,160900,65257160,5650,5650,5650,5650,0
|
|
20240709,160800,65257160,5650,5650,5650,5650,0
|
|
20240709,160700,65257160,5650,5650,5650,5650,0
|
|
20240709,160600,65257160,5650,5650,5650,5650,0
|
|
20240709,160500,65257160,5650,5650,5650,5650,0
|
|
20240709,160400,65257160,5650,5650,5650,5650,0
|
|
20240709,160300,65257160,5650,5650,5650,5650,0
|
|
20240709,160200,65257160,5650,5650,5650,5650,0
|
|
20240709,160100,65257160,5650,5650,5650,5650,0
|
|
20240709,160000,65257160,5650,5650,5650,5650,0
|
|
20240709,155900,65257160,5650,5650,5650,5650,0
|
|
20240709,155800,65257160,5650,5650,5650,5650,0
|
|
20240709,155700,65257160,5650,5650,5650,5650,0
|
|
20240709,155600,65257160,5650,5650,5650,5650,0
|
|
20240709,155500,65257160,5650,5650,5650,5650,0
|
|
20240709,155400,65257160,5650,5650,5650,5650,0
|
|
20240709,155300,65257160,5650,5650,5650,5650,0
|
|
20240709,155200,65257160,5650,5650,5650,5650,0
|
|
20240709,155100,65257160,5650,5650,5650,5650,0
|
|
20240709,155000,65257160,5650,5650,5650,5650,0
|
|
20240709,154900,65257160,5650,5650,5650,5650,0
|
|
20240709,154800,65257160,5650,5650,5650,5650,0
|
|
20240709,154700,65257160,5650,5650,5650,5650,0
|
|
20240709,154600,65257160,5650,5650,5650,5650,497
|
|
20240709,154500,65257160,5650,5650,5650,5650,0
|
|
20240709,154400,65257160,5650,5650,5650,5650,0
|
|
20240709,154300,65257160,5650,5650,5650,5650,0
|
|
20240709,154200,65257160,5650,5650,5650,5650,0
|
|
20240709,154100,65257160,5650,5650,5650,5650,0
|
|
20240709,154000,65257160,5650,5650,5650,5650,0
|
|
20240709,153900,65257160,5650,5650,5650,5650,0
|
|
20240709,153800,65257160,5650,5650,5650,5650,0
|
|
20240709,153700,65257160,5650,5650,5650,5650,0
|
|
20240709,153600,65257160,5650,5650,5650,5650,0
|
|
20240709,153500,65257160,5650,5650,5650,5650,0
|
|
20240709,153400,65257160,5650,5650,5650,5650,0
|
|
20240709,153300,65257160,5650,5650,5650,5650,0
|
|
20240709,153200,65257160,5650,5650,5650,5650,0
|
|
20240709,153100,65257160,5650,5650,5650,5650,0
|
|
20240709,153000,65257160,5650,5650,5650,5650,497
|
|
20240709,152900,62449110,5650,5650,5650,5650,0
|
|
20240709,152800,62449110,5650,5650,5650,5650,0
|
|
20240709,152700,62449110,5650,5650,5650,5650,0
|
|
20240709,152600,62449110,5650,5650,5650,5650,0
|
|
20240709,152500,62449110,5650,5650,5650,5650,0
|
|
20240709,152400,62449110,5650,5650,5650,5650,0
|
|
20240709,152300,62449110,5650,5650,5650,5650,0
|
|
20240709,152200,62449110,5650,5650,5650,5650,0
|
|
20240709,152100,62449110,5650,5650,5650,5650,0
|
|
20240709,152000,62449110,5650,5650,5650,5650,0
|
|
20240709,151900,62449110,5650,5640,5650,5600,28
|
|
20240709,151800,62291900,5650,5650,5650,5650,0
|
|
20240709,151700,62291900,5650,5650,5650,5650,0
|
|
20240709,151600,62291900,5650,5650,5650,5650,38
|
|
20240709,151500,62077200,5680,5680,5680,5680,0
|
|
20240709,151400,62077200,5680,5600,5680,5600,143
|
|
20240709,151300,61276080,5590,5590,5590,5570,1206
|
|
20240709,151200,54537900,5590,5590,5590,5590,0
|
|
20240709,151100,54537900,5590,5590,5590,5590,147
|
|
20240709,151000,53716170,5590,5590,5590,5590,0
|
|
20240709,150900,53716170,5590,5590,5590,5590,0
|
|
20240709,150800,53716170,5590,5590,5590,5590,0
|
|
20240709,150700,53716170,5590,5590,5590,5590,0
|
|
20240709,150600,53716170,5590,5590,5590,5590,50
|
|
20240709,150500,53436670,5590,5590,5590,5590,0
|
|
20240709,150400,53436670,5590,5590,5590,5590,0
|
|
20240709,150300,53436670,5590,5590,5590,5590,50
|
|
20240709,150200,53157170,5590,5590,5590,5590,0
|
|
20240709,150100,53157170,5590,5590,5590,5590,0
|
|
20240709,150000,53157170,5590,5590,5590,5590,0
|
|
20240709,145900,53157170,5590,5580,5590,5580,436
|
|
20240709,145800,50724120,5570,5570,5570,5570,0
|
|
20240709,145700,50724120,5570,5570,5570,5570,0
|
|
20240709,145600,50724120,5570,5570,5570,5570,53
|
|
20240709,145500,50428910,5590,5590,5590,5590,0
|
|
20240709,145400,50428910,5590,5590,5590,5590,0
|
|
20240709,145300,50428910,5590,5530,5590,5530,222
|
|
20240709,145200,49199310,5510,5510,5510,5510,0
|
|
20240709,145100,49199310,5510,5510,5510,5510,0
|
|
20240709,145000,49199310,5510,5510,5510,5510,0
|
|
20240709,144900,49199310,5510,5510,5510,5510,0
|
|
20240709,144800,49199310,5510,5510,5510,5510,0
|
|
20240709,144700,49199310,5510,5510,5510,5510,168
|
|
20240709,144600,48273630,5530,5530,5530,5530,0
|
|
20240709,144500,48273630,5530,5530,5530,5530,0
|
|
20240709,144400,48273630,5530,5530,5530,5530,0
|
|
20240709,144300,48273630,5530,5530,5530,5530,0
|
|
20240709,144200,48273630,5530,5530,5530,5530,0
|
|
20240709,144100,48273630,5530,5530,5530,5530,1
|
|
20240709,144000,48268100,5510,5510,5510,5510,0
|
|
20240709,143900,48268100,5510,5510,5510,5510,0
|
|
20240709,143800,48268100,5510,5510,5510,5510,0
|
|
20240709,143700,48268100,5510,5510,5510,5510,0
|
|
20240709,143600,48268100,5510,5510,5510,5510,0
|
|
20240709,143500,48268100,5510,5510,5510,5510,0
|
|
20240709,143400,48268100,5510,5510,5510,5510,0
|
|
20240709,143300,48268100,5510,5510,5510,5510,0
|
|
20240709,143200,48268100,5510,5510,5510,5510,0
|
|
20240709,143100,48268100,5510,5510,5510,5510,0
|
|
20240709,143000,48268100,5510,5520,5530,5510,125
|
|
20240709,142900,47578100,5520,5520,5520,5520,0
|
|
20240709,142800,47578100,5520,5520,5520,5520,0
|
|
20240709,142700,47578100,5520,5520,5520,5520,0
|
|
20240709,142600,47578100,5520,5520,5520,5520,0
|
|
20240709,142500,47578100,5520,5520,5520,5520,1
|
|
20240709,142400,47572580,5520,5520,5520,5520,0
|
|
20240709,142300,47572580,5520,5520,5520,5520,0
|
|
20240709,142200,47572580,5520,5520,5520,5520,0
|
|
20240709,142100,47572580,5520,5520,5520,5520,427
|
|
20240709,142000,45215540,5530,5550,5550,5530,803
|
|
20240709,141900,40774910,5540,5560,5560,5540,158
|
|
20240709,141800,39897870,5580,5580,5580,5580,0
|
|
20240709,141700,39897870,5580,5580,5580,5580,0
|
|
20240709,141600,39897870,5580,5580,5580,5580,0
|
|
20240709,141500,39897870,5580,5580,5580,5580,0
|
|
20240709,141400,39897870,5580,5580,5580,5580,0
|
|
20240709,141300,39897870,5580,5580,5580,5580,0
|
|
20240709,141200,39897870,5580,5580,5580,5580,0
|
|
20240709,141100,39897870,5580,5580,5580,5580,0
|
|
20240709,141000,39897870,5580,5580,5580,5580,0
|
|
20240709,140900,39897870,5580,5580,5580,5580,0
|
|
20240709,140800,39897870,5580,5580,5580,5580,0
|
|
20240709,140700,39897870,5580,5580,5580,5580,0
|
|
20240709,140600,39897870,5580,5580,5580,5580,3
|
|
20240709,140500,39881130,5570,5570,5570,5570,0
|
|
20240709,140400,39881130,5570,5570,5570,5570,0
|
|
20240709,140300,39881130,5570,5570,5570,5570,0
|
|
20240709,140200,39881130,5570,5570,5570,5570,0
|
|
20240709,140100,39881130,5570,5570,5570,5570,0
|
|
20240709,140000,39881130,5570,5570,5570,5570,88
|
|
20240709,135900,39390970,5560,5560,5560,5560,0
|
|
20240709,135800,39390970,5560,5560,5560,5560,0
|
|
20240709,135700,39390970,5560,5560,5560,5560,0
|
|
20240709,135600,39390970,5560,5560,5560,5560,0
|
|
20240709,135500,39390970,5560,5560,5560,5560,0
|
|
20240709,135400,39390970,5560,5560,5560,5560,0
|
|
20240709,135300,39390970,5560,5560,5560,5560,0
|
|
20240709,135200,39390970,5560,5560,5560,5560,0
|
|
20240709,135100,39390970,5560,5560,5560,5560,0
|
|
20240709,135000,39390970,5560,5560,5560,5560,0
|
|
20240709,134900,39390970,5560,5560,5560,5560,0
|
|
20240709,134800,39390970,5560,5560,5560,5560,0
|
|
20240709,134700,39390970,5560,5560,5560,5560,0
|
|
20240709,134600,39390970,5560,5560,5560,5560,0
|
|
20240709,134500,39390970,5560,5560,5560,5560,0
|
|
20240709,134400,39390970,5560,5560,5560,5560,0
|
|
20240709,134300,39390970,5560,5560,5560,5560,226
|
|
20240709,134200,38134410,5590,5590,5590,5590,0
|
|
20240709,134100,38134410,5590,5590,5590,5590,44
|
|
20240709,134000,37888450,5590,5590,5590,5590,0
|
|
20240709,133900,37888450,5590,5590,5590,5590,0
|
|
20240709,133800,37888450,5590,5590,5590,5590,0
|
|
20240709,133700,37888450,5590,5590,5590,5590,0
|
|
20240709,133600,37888450,5590,5590,5590,5590,0
|
|
20240709,133500,37888450,5590,5590,5590,5590,0
|
|
20240709,133400,37888450,5590,5590,5590,5590,0
|
|
20240709,133300,37888450,5590,5590,5590,5590,0
|
|
20240709,133200,37888450,5590,5590,5590,5590,0
|
|
20240709,133100,37888450,5590,5590,5590,5590,0
|
|
20240709,133000,37888450,5590,5590,5590,5590,0
|
|
20240709,132900,37888450,5590,5590,5590,5590,0
|
|
20240709,132800,37888450,5590,5590,5590,5590,0
|
|
20240709,132700,37888450,5590,5590,5590,5590,0
|
|
20240709,132600,37888450,5590,5590,5590,5590,0
|
|
20240709,132500,37888450,5590,5590,5590,5590,0
|
|
20240709,132400,37888450,5590,5590,5590,5590,0
|
|
20240709,132300,37888450,5590,5590,5590,5590,0
|
|
20240709,132200,37888450,5590,5590,5590,5590,0
|
|
20240709,132100,37888450,5590,5590,5590,5590,33
|
|
20240709,132000,37703980,5590,5590,5590,5590,0
|
|
20240709,131900,37703980,5590,5590,5590,5590,0
|
|
20240709,131800,37703980,5590,5590,5590,5590,0
|
|
20240709,131700,37703980,5590,5590,5590,5590,0
|
|
20240709,131600,37703980,5590,5590,5590,5590,0
|
|
20240709,131500,37703980,5590,5590,5590,5590,0
|
|
20240709,131400,37703980,5590,5590,5590,5590,0
|
|
20240709,131300,37703980,5590,5590,5590,5590,0
|
|
20240709,131200,37703980,5590,5590,5590,5590,0
|
|
20240709,131100,37703980,5590,5590,5590,5590,0
|
|
20240709,131000,37703980,5590,5590,5590,5590,0
|
|
20240709,130900,37703980,5590,5590,5590,5590,1
|
|
20240709,130800,37698390,5550,5550,5550,5550,0
|
|
20240709,130700,37698390,5550,5550,5550,5550,0
|
|
20240709,130600,37698390,5550,5550,5550,5550,0
|
|
20240709,130500,37698390,5550,5550,5550,5550,0
|
|
20240709,130400,37698390,5550,5550,5550,5550,0
|
|
20240709,130300,37698390,5550,5550,5550,5550,1
|
|
20240709,130200,37692840,5560,5560,5560,5560,0
|
|
20240709,130100,37692840,5560,5560,5560,5560,0
|
|
20240709,130000,37692840,5560,5560,5560,5560,0
|
|
20240709,125900,37692840,5560,5560,5560,5560,0
|
|
20240709,125800,37692840,5560,5560,5560,5560,18
|
|
20240709,125700,37592760,5590,5590,5590,5590,0
|
|
20240709,125600,37592760,5590,5590,5590,5590,0
|
|
20240709,125500,37592760,5590,5590,5590,5590,0
|
|
20240709,125400,37592760,5590,5590,5590,5590,0
|
|
20240709,125300,37592760,5590,5590,5590,5590,0
|
|
20240709,125200,37592760,5590,5590,5590,5590,80
|
|
20240709,125100,37145560,5590,5590,5590,5590,0
|
|
20240709,125000,37145560,5590,5590,5590,5590,0
|
|
20240709,124900,37145560,5590,5590,5590,5590,0
|
|
20240709,124800,37145560,5590,5590,5590,5590,0
|
|
20240709,124700,37145560,5590,5590,5590,5590,0
|
|
20240709,124600,37145560,5590,5590,5590,5590,0
|
|
20240709,124500,37145560,5590,5590,5590,5590,0
|
|
20240709,124400,37145560,5590,5590,5590,5590,0
|
|
20240709,124300,37145560,5590,5590,5590,5590,0
|
|
20240709,124200,37145560,5590,5590,5590,5590,0
|
|
20240709,124100,37145560,5590,5590,5590,5590,0
|
|
20240709,124000,37145560,5590,5590,5590,5590,0
|
|
20240709,123900,37145560,5590,5590,5590,5590,0
|
|
20240709,123800,37145560,5590,5590,5590,5590,0
|
|
20240709,123700,37145560,5590,5590,5590,5590,0
|
|
20240709,123600,37145560,5590,5590,5590,5590,0
|
|
20240709,123500,37145560,5590,5590,5590,5590,0
|
|
20240709,123400,37145560,5590,5590,5590,5590,0
|
|
20240709,123300,37145560,5590,5590,5590,5590,0
|
|
20240709,123200,37145560,5590,5570,5590,5570,20
|
|
20240709,123100,37034020,5560,5560,5560,5560,0
|
|
20240709,123000,37034020,5560,5560,5560,5560,21
|
|
20240709,122900,36917260,5530,5530,5530,5530,0
|
|
20240709,122800,36917260,5530,5530,5530,5530,0
|
|
20240709,122700,36917260,5530,5530,5530,5530,0
|
|
20240709,122600,36917260,5530,5530,5530,5530,0
|
|
20240709,122500,36917260,5530,5530,5530,5530,0
|
|
20240709,122400,36917260,5530,5530,5530,5530,0
|
|
20240709,122300,36917260,5530,5530,5530,5530,0
|
|
20240709,122200,36917260,5530,5530,5530,5530,0
|
|
20240709,122100,36917260,5530,5530,5530,5530,0
|
|
20240709,122000,36917260,5530,5530,5530,5530,0
|
|
20240709,121900,36917260,5530,5530,5530,5530,0
|
|
20240709,121800,36917260,5530,5530,5530,5530,0
|
|
20240709,121700,36917260,5530,5530,5530,5530,0
|
|
20240709,121600,36917260,5530,5530,5530,5530,0
|
|
20240709,121500,36917260,5530,5530,5530,5530,0
|
|
20240709,121400,36917260,5530,5530,5530,5530,0
|
|
20240709,121300,36917260,5530,5530,5530,5530,0
|
|
20240709,121200,36917260,5530,5530,5530,5530,0
|
|
20240709,121100,36917260,5530,5530,5530,5530,0
|
|
20240709,121000,36917260,5530,5530,5530,5530,0
|
|
20240709,120900,36917260,5530,5530,5530,5530,0
|
|
20240709,120800,36917260,5530,5530,5530,5530,0
|
|
20240709,120700,36917260,5530,5530,5530,5530,0
|
|
20240709,120600,36917260,5530,5530,5530,5530,0
|
|
20240709,120500,36917260,5530,5530,5530,5530,0
|
|
20240709,120400,36917260,5530,5530,5530,5530,0
|
|
20240709,120300,36917260,5530,5530,5530,5530,0
|
|
20240709,120200,36917260,5530,5530,5530,5530,0
|
|
20240709,120100,36917260,5530,5530,5530,5530,0
|
|
20240709,120000,36917260,5530,5530,5530,5530,0
|
|
20240709,115900,36917260,5530,5530,5530,5530,0
|
|
20240709,115800,36917260,5530,5530,5530,5530,0
|
|
20240709,115700,36917260,5530,5530,5530,5530,0
|
|
20240709,115600,36917260,5530,5530,5530,5530,0
|
|
20240709,115500,36917260,5530,5530,5530,5530,0
|
|
20240709,115400,36917260,5530,5530,5530,5530,0
|
|
20240709,115300,36917260,5530,5530,5530,5530,0
|
|
20240709,115200,36917260,5530,5530,5530,5530,0
|
|
20240709,115100,36917260,5530,5530,5530,5530,0
|
|
20240709,115000,36917260,5530,5540,5540,5530,2
|
|
20240709,114900,36906190,5540,5540,5540,5540,0
|
|
20240709,114800,36906190,5540,5540,5540,5540,0
|
|
20240709,114700,36906190,5540,5540,5540,5540,0
|
|
20240709,114600,36906190,5540,5540,5540,5540,28
|
|
20240709,114500,36751070,5540,5540,5540,5540,0
|
|
20240709,114400,36751070,5540,5550,5550,5540,21
|
|
20240709,114300,36634530,5550,5550,5550,5550,10
|
|
20240709,114200,36579030,5540,5540,5540,5540,80
|
|
20240709,114100,36135830,5530,5530,5530,5530,0
|
|
20240709,114000,36135830,5530,5530,5530,5530,0
|
|
20240709,113900,36135830,5530,5540,5540,5530,21
|
|
20240709,113800,36019680,5540,5540,5540,5540,0
|
|
20240709,113700,36019680,5540,5540,5540,5540,7
|
|
20240709,113600,35980900,5540,5540,5540,5540,0
|
|
20240709,113500,35980900,5540,5540,5540,5540,0
|
|
20240709,113400,35980900,5540,5540,5540,5540,0
|
|
20240709,113300,35980900,5540,5540,5540,5540,0
|
|
20240709,113200,35980900,5540,5540,5540,5540,1
|
|
20240709,113100,35975360,5520,5520,5520,5520,0
|
|
20240709,113000,35975360,5520,5520,5520,5520,0
|
|
20240709,112900,35975360,5520,5520,5520,5520,0
|
|
20240709,112800,35975360,5520,5520,5520,5520,0
|
|
20240709,112700,35975360,5520,5520,5520,5520,0
|
|
20240709,112600,35975360,5520,5520,5520,5520,0
|
|
20240709,112500,35975360,5520,5520,5520,5520,0
|
|
20240709,112400,35975360,5520,5520,5520,5520,0
|
|
20240709,112300,35975360,5520,5520,5520,5520,0
|
|
20240709,112200,35975360,5520,5520,5520,5520,0
|
|
20240709,112100,35975360,5520,5520,5520,5520,0
|
|
20240709,112000,35975360,5520,5520,5520,5520,0
|
|
20240709,111900,35975360,5520,5520,5520,5520,0
|
|
20240709,111800,35975360,5520,5520,5520,5520,0
|
|
20240709,111700,35975360,5520,5520,5520,5520,0
|
|
20240709,111600,35975360,5520,5530,5530,5520,17
|
|
20240709,111500,35881360,5520,5520,5520,5520,0
|
|
20240709,111400,35881360,5520,5520,5520,5520,0
|
|
20240709,111300,35881360,5520,5520,5520,5520,0
|
|
20240709,111200,35881360,5520,5520,5520,5520,0
|
|
20240709,111100,35881360,5520,5520,5520,5520,0
|
|
20240709,111000,35881360,5520,5520,5520,5520,0
|
|
20240709,110900,35881360,5520,5520,5520,5520,0
|
|
20240709,110800,35881360,5520,5520,5520,5520,0
|
|
20240709,110700,35881360,5520,5520,5520,5520,0
|
|
20240709,110600,35881360,5520,5520,5520,5520,0
|
|
20240709,110500,35881360,5520,5520,5520,5520,1
|
|
20240709,110400,35875840,5510,5510,5510,5510,0
|
|
20240709,110300,35875840,5510,5510,5510,5510,0
|
|
20240709,110200,35875840,5510,5510,5510,5510,0
|
|
20240709,110100,35875840,5510,5520,5520,5510,19
|
|
20240709,110000,35771010,5520,5540,5540,5520,186
|
|
20240709,105900,34742430,5530,5560,5560,5530,76
|
|
20240709,105800,34320210,5550,5550,5550,5550,0
|
|
20240709,105700,34320210,5550,5550,5550,5550,0
|
|
20240709,105600,34320210,5550,5590,5590,5550,2
|
|
20240709,105500,34309070,5560,5560,5560,5560,0
|
|
20240709,105400,34309070,5560,5560,5560,5560,0
|
|
20240709,105300,34309070,5560,5560,5560,5560,196
|
|
20240709,105200,33219310,5560,5560,5560,5560,0
|
|
20240709,105100,33219310,5560,5560,5560,5560,0
|
|
20240709,105000,33219310,5560,5560,5560,5560,0
|
|
20240709,104900,33219310,5560,5560,5560,5560,0
|
|
20240709,104800,33219310,5560,5560,5560,5560,0
|
|
20240709,104700,33219310,5560,5560,5560,5560,0
|
|
20240709,104600,33219310,5560,5560,5560,5560,1
|
|
20240709,104500,33213750,5560,5560,5560,5560,0
|
|
20240709,104400,33213750,5560,5560,5560,5560,0
|
|
20240709,104300,33213750,5560,5560,5560,5560,0
|
|
20240709,104200,33213750,5560,5560,5560,5560,0
|
|
20240709,104100,33213750,5560,5560,5560,5560,50
|
|
20240709,104000,32935750,5560,5560,5560,5560,0
|
|
20240709,103900,32935750,5560,5560,5560,5560,0
|
|
20240709,103800,32935750,5560,5560,5560,5560,0
|
|
20240709,103700,32935750,5560,5560,5560,5560,0
|
|
20240709,103600,32935750,5560,5560,5560,5560,0
|
|
20240709,103500,32935750,5560,5560,5560,5560,4
|
|
20240709,103400,32913510,5600,5600,5600,5600,0
|
|
20240709,103300,32913510,5600,5600,5600,5600,0
|
|
20240709,103200,32913510,5600,5600,5600,5600,0
|
|
20240709,103100,32913510,5600,5600,5600,5600,0
|
|
20240709,103000,32913510,5600,5600,5600,5600,0
|
|
20240709,102900,32913510,5600,5600,5600,5600,0
|
|
20240709,102800,32913510,5600,5600,5600,5600,0
|
|
20240709,102700,32913510,5600,5600,5600,5600,0
|
|
20240709,102600,32913510,5600,5600,5600,5600,0
|
|
20240709,102500,32913510,5600,5600,5600,5600,0
|
|
20240709,102400,32913510,5600,5600,5600,5600,0
|
|
20240709,102300,32913510,5600,5600,5600,5600,2
|
|
20240709,102200,32902310,5560,5560,5560,5560,0
|
|
20240709,102100,32902310,5560,5560,5560,5560,8
|
|
20240709,102000,32857830,5590,5590,5590,5590,0
|
|
20240709,101900,32857830,5590,5590,5590,5590,0
|
|
20240709,101800,32857830,5590,5590,5590,5590,0
|
|
20240709,101700,32857830,5590,5590,5590,5590,0
|
|
20240709,101600,32857830,5590,5590,5590,5590,0
|
|
20240709,101500,32857830,5590,5590,5590,5590,0
|
|
20240709,101400,32857830,5590,5590,5590,5590,0
|
|
20240709,101300,32857830,5590,5590,5590,5590,0
|
|
20240709,101200,32857830,5590,5590,5590,5590,0
|
|
20240709,101100,32857830,5590,5590,5590,5590,0
|
|
20240709,101000,32857830,5590,5590,5590,5590,0
|
|
20240709,100900,32857830,5590,5590,5590,5590,152
|
|
20240709,100800,32008150,5590,5590,5590,5590,0
|
|
20240709,100700,32008150,5590,5590,5590,5590,0
|
|
20240709,100600,32008150,5590,5590,5590,5590,5
|
|
20240709,100500,31980200,5590,5590,5590,5590,0
|
|
20240709,100400,31980200,5590,5590,5590,5590,0
|
|
20240709,100300,31980200,5590,5590,5590,5590,0
|
|
20240709,100200,31980200,5590,5590,5590,5590,0
|
|
20240709,100100,31980200,5590,5590,5590,5590,0
|
|
20240709,100000,31980200,5590,5590,5590,5590,0
|
|
20240709,095900,31980200,5590,5590,5590,5590,0
|
|
20240709,095800,31980200,5590,5590,5590,5590,0
|
|
20240709,095700,31980200,5590,5590,5590,5590,0
|
|
20240709,095600,31980200,5590,5590,5590,5590,2
|
|
20240709,095500,31969020,5590,5590,5590,5590,0
|
|
20240709,095400,31969020,5590,5590,5590,5590,2
|
|
20240709,095300,31957840,5550,5550,5550,5550,0
|
|
20240709,095200,31957840,5550,5550,5550,5550,0
|
|
20240709,095100,31957840,5550,5580,5590,5550,16
|
|
20240709,095000,31868660,5580,5580,5580,5580,0
|
|
20240709,094900,31868660,5580,5580,5580,5580,1
|
|
20240709,094800,31863080,5580,5580,5580,5580,0
|
|
20240709,094700,31863080,5580,5570,5580,5570,9
|
|
20240709,094600,31812890,5600,5600,5600,5600,0
|
|
20240709,094500,31812890,5600,5600,5600,5600,0
|
|
20240709,094400,31812890,5600,5600,5600,5600,1
|
|
20240709,094300,31807290,5560,5560,5560,5560,0
|
|
20240709,094200,31807290,5560,5560,5560,5560,0
|
|
20240709,094100,31807290,5560,5560,5560,5560,0
|
|
20240709,094000,31807290,5560,5560,5560,5560,150
|
|
20240709,093900,30973290,5560,5600,5600,5560,42
|
|
20240709,093800,30739630,5600,5600,5600,5600,0
|
|
20240709,093700,30739630,5600,5600,5600,5590,3
|
|
20240709,093600,30722840,5550,5600,5600,5550,24
|
|
20240709,093500,30588930,5550,5550,5550,5550,169
|
|
20240709,093400,29650980,5570,5590,5590,5570,417
|
|
20240709,093300,27324710,5570,5570,5570,5570,10
|
|
20240709,093200,27269010,5570,5570,5570,5570,22
|
|
20240709,093100,27146470,5570,5570,5570,5570,0
|
|
20240709,093000,27146470,5570,5570,5570,5570,0
|
|
20240709,092900,27146470,5570,5570,5570,5570,1
|
|
20240709,092800,27140900,5590,5590,5590,5590,3
|
|
20240709,092700,27124130,5590,5590,5590,5590,2
|
|
20240709,092600,27112950,5600,5600,5600,5600,180
|
|
20240709,092500,26104950,5610,5610,5610,5610,0
|
|
20240709,092400,26104950,5610,5610,5610,5610,1
|
|
20240709,092300,26099340,5610,5590,5610,5590,3
|
|
20240709,092200,26082550,5590,5590,5610,5590,379
|
|
20240709,092100,23963520,5590,5590,5590,5590,2
|
|
20240709,092000,23952340,5600,5650,5650,5600,240
|
|
20240709,091900,22606500,5610,5610,5670,5610,578
|
|
20240709,091800,19363720,5670,5650,5670,5650,300
|
|
20240709,091700,17668560,5650,5610,5650,5600,355
|
|
20240709,091600,15673090,5610,5550,5610,5510,215
|
|
20240709,091500,14472280,5500,5560,5560,5500,204
|
|
20240709,091400,13349600,5570,5660,5660,5510,410
|
|
20240709,091300,11089160,5580,5580,5580,5580,0
|
|
20240709,091200,11089160,5580,5580,5580,5580,178
|
|
20240709,091100,10095920,5580,5640,5640,5580,884
|
|
20240709,091000,5132690,5690,5610,5690,5610,130
|
|
20240709,090900,4402380,5600,5600,5600,5600,0
|
|
20240709,090800,4402380,5600,5610,5610,5600,144
|
|
20240709,090700,3595760,5610,5640,5640,5610,175
|
|
20240709,090600,2613310,5650,5660,5660,5650,20
|
|
20240709,090500,2500190,5660,5660,5660,5660,2
|
|
20240709,090400,2488870,5630,5720,5720,5630,212
|
|
20240709,090300,1276500,5680,5680,5680,5680,0
|
|
20240709,090200,1276500,5680,5680,5680,5680,0
|
|
20240709,090100,1276500,5680,5720,5720,5680,29
|
|
20240709,090000,1111020,5660,5670,5670,5660,82
|