589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184600,77866310,5530,5530,5530,5530,146
|
|
20240711,184500,77866310,5530,5530,5530,5530,0
|
|
20240711,184400,77866310,5530,5530,5530,5530,0
|
|
20240711,184300,77866310,5530,5530,5530,5530,0
|
|
20240711,184200,77866310,5530,5530,5530,5530,0
|
|
20240711,184100,77866310,5530,5530,5530,5530,0
|
|
20240711,184000,77866310,5530,5530,5530,5530,0
|
|
20240711,183900,77866310,5530,5530,5530,5530,0
|
|
20240711,183800,77866310,5530,5530,5530,5530,0
|
|
20240711,183700,77866310,5530,5530,5530,5530,0
|
|
20240711,183600,77866310,5530,5530,5530,5530,0
|
|
20240711,183500,77866310,5530,5530,5530,5530,0
|
|
20240711,183400,77866310,5530,5530,5530,5530,0
|
|
20240711,183300,77866310,5530,5530,5530,5530,0
|
|
20240711,183200,77866310,5530,5530,5530,5530,0
|
|
20240711,183100,77866310,5530,5530,5530,5530,0
|
|
20240711,183000,77866310,5530,5530,5530,5530,0
|
|
20240711,182900,77866310,5530,5530,5530,5530,0
|
|
20240711,182800,77866310,5530,5530,5530,5530,0
|
|
20240711,182700,77866310,5530,5530,5530,5530,0
|
|
20240711,182600,77866310,5530,5530,5530,5530,0
|
|
20240711,182500,77866310,5530,5530,5530,5530,0
|
|
20240711,182400,77866310,5530,5530,5530,5530,0
|
|
20240711,182300,77866310,5530,5530,5530,5530,0
|
|
20240711,182200,77866310,5530,5530,5530,5530,0
|
|
20240711,182100,77866310,5530,5530,5530,5530,0
|
|
20240711,182000,77866310,5530,5530,5530,5530,0
|
|
20240711,181900,77866310,5530,5530,5530,5530,0
|
|
20240711,181800,77866310,5530,5530,5530,5530,0
|
|
20240711,181700,77866310,5530,5530,5530,5530,0
|
|
20240711,181600,77866310,5530,5530,5530,5530,146
|
|
20240711,181500,77866310,5530,5530,5530,5530,0
|
|
20240711,181400,77866310,5530,5530,5530,5530,0
|
|
20240711,181300,77866310,5530,5530,5530,5530,0
|
|
20240711,181200,77866310,5530,5530,5530,5530,0
|
|
20240711,181100,77866310,5530,5530,5530,5530,0
|
|
20240711,181000,77866310,5530,5530,5530,5530,0
|
|
20240711,180900,77866310,5530,5530,5530,5530,0
|
|
20240711,180800,77866310,5530,5530,5530,5530,0
|
|
20240711,180700,77866310,5530,5530,5530,5530,0
|
|
20240711,180600,77866310,5530,5530,5530,5530,0
|
|
20240711,180500,77866310,5530,5530,5530,5530,0
|
|
20240711,180400,77866310,5530,5530,5530,5530,0
|
|
20240711,180300,77866310,5530,5530,5530,5530,0
|
|
20240711,180200,77866310,5530,5530,5530,5530,0
|
|
20240711,180100,77866310,5530,5530,5530,5530,0
|
|
20240711,180000,77866310,5530,5530,5530,5530,0
|
|
20240711,175900,77866310,5530,5530,5530,5530,0
|
|
20240711,175800,77866310,5530,5530,5530,5530,0
|
|
20240711,175700,77866310,5530,5530,5530,5530,0
|
|
20240711,175600,77866310,5530,5530,5530,5530,0
|
|
20240711,175500,77866310,5530,5530,5530,5530,0
|
|
20240711,175400,77866310,5530,5530,5530,5530,0
|
|
20240711,175300,77866310,5530,5530,5530,5530,0
|
|
20240711,175200,77866310,5530,5530,5530,5530,0
|
|
20240711,175100,77866310,5530,5530,5530,5530,0
|
|
20240711,175000,77866310,5530,5530,5530,5530,0
|
|
20240711,174900,77866310,5530,5530,5530,5530,0
|
|
20240711,174800,77866310,5530,5530,5530,5530,0
|
|
20240711,174700,77866310,5530,5530,5530,5530,0
|
|
20240711,174600,77866310,5530,5530,5530,5530,146
|
|
20240711,174500,77866310,5530,5530,5530,5530,0
|
|
20240711,174400,77866310,5530,5530,5530,5530,0
|
|
20240711,174300,77866310,5530,5530,5530,5530,0
|
|
20240711,174200,77866310,5530,5530,5530,5530,0
|
|
20240711,174100,77866310,5530,5530,5530,5530,0
|
|
20240711,174000,77866310,5530,5530,5530,5530,0
|
|
20240711,173900,77866310,5530,5530,5530,5530,0
|
|
20240711,173800,77866310,5530,5530,5530,5530,0
|
|
20240711,173700,77866310,5530,5530,5530,5530,0
|
|
20240711,173600,77866310,5530,5530,5530,5530,0
|
|
20240711,173500,77866310,5530,5530,5530,5530,0
|
|
20240711,173400,77866310,5530,5530,5530,5530,0
|
|
20240711,173300,77866310,5530,5530,5530,5530,0
|
|
20240711,173200,77866310,5530,5530,5530,5530,0
|
|
20240711,173100,77866310,5530,5530,5530,5530,0
|
|
20240711,173000,77866310,5530,5530,5530,5530,0
|
|
20240711,172900,77866310,5530,5530,5530,5530,0
|
|
20240711,172800,77866310,5530,5530,5530,5530,0
|
|
20240711,172700,77866310,5530,5530,5530,5530,0
|
|
20240711,172600,77866310,5530,5530,5530,5530,0
|
|
20240711,172500,77866310,5530,5530,5530,5530,0
|
|
20240711,172400,77866310,5530,5530,5530,5530,0
|
|
20240711,172300,77866310,5530,5530,5530,5530,0
|
|
20240711,172200,77866310,5530,5530,5530,5530,0
|
|
20240711,172100,77866310,5530,5530,5530,5530,0
|
|
20240711,172000,77866310,5530,5530,5530,5530,0
|
|
20240711,171900,77866310,5530,5530,5530,5530,0
|
|
20240711,171800,77866310,5530,5530,5530,5530,0
|
|
20240711,171700,77866310,5530,5530,5530,5530,0
|
|
20240711,171600,77866310,5530,5530,5530,5530,146
|
|
20240711,171500,77866310,5530,5530,5530,5530,0
|
|
20240711,171400,77866310,5530,5530,5530,5530,0
|
|
20240711,171300,77866310,5530,5530,5530,5530,0
|
|
20240711,171200,77866310,5530,5530,5530,5530,0
|
|
20240711,171100,77866310,5530,5530,5530,5530,0
|
|
20240711,171000,77866310,5530,5530,5530,5530,0
|
|
20240711,170900,77866310,5530,5530,5530,5530,0
|
|
20240711,170800,77866310,5530,5530,5530,5530,0
|
|
20240711,170700,77866310,5530,5530,5530,5530,0
|
|
20240711,170600,77866310,5530,5530,5530,5530,0
|
|
20240711,170500,77866310,5530,5530,5530,5530,0
|
|
20240711,170400,77866310,5530,5530,5530,5530,0
|
|
20240711,170300,77866310,5530,5530,5530,5530,0
|
|
20240711,170200,77866310,5530,5530,5530,5530,0
|
|
20240711,170100,77866310,5530,5530,5530,5530,0
|
|
20240711,170000,77866310,5530,5530,5530,5530,0
|
|
20240711,165900,77866310,5530,5530,5530,5530,0
|
|
20240711,165800,77866310,5530,5530,5530,5530,0
|
|
20240711,165700,77866310,5530,5530,5530,5530,0
|
|
20240711,165600,77866310,5530,5530,5530,5530,0
|
|
20240711,165500,77866310,5530,5530,5530,5530,0
|
|
20240711,165400,77866310,5530,5530,5530,5530,0
|
|
20240711,165300,77866310,5530,5530,5530,5530,0
|
|
20240711,165200,77866310,5530,5530,5530,5530,0
|
|
20240711,165100,77866310,5530,5530,5530,5530,0
|
|
20240711,165000,77866310,5530,5530,5530,5530,0
|
|
20240711,164900,77866310,5530,5530,5530,5530,0
|
|
20240711,164800,77866310,5530,5530,5530,5530,0
|
|
20240711,164700,77866310,5530,5530,5530,5530,0
|
|
20240711,164600,77866310,5530,5530,5530,5530,146
|
|
20240711,164500,77866310,5530,5530,5530,5530,0
|
|
20240711,164400,77866310,5530,5530,5530,5530,0
|
|
20240711,164300,77866310,5530,5530,5530,5530,0
|
|
20240711,164200,77866310,5530,5530,5530,5530,0
|
|
20240711,164100,77866310,5530,5530,5530,5530,0
|
|
20240711,164000,77866310,5530,5530,5530,5530,0
|
|
20240711,163900,77866310,5530,5530,5530,5530,0
|
|
20240711,163800,77866310,5530,5530,5530,5530,0
|
|
20240711,163700,77866310,5530,5530,5530,5530,0
|
|
20240711,163600,77866310,5530,5530,5530,5530,0
|
|
20240711,163500,77866310,5530,5530,5530,5530,0
|
|
20240711,163400,77866310,5530,5530,5530,5530,0
|
|
20240711,163300,77866310,5530,5530,5530,5530,0
|
|
20240711,163200,77866310,5530,5530,5530,5530,0
|
|
20240711,163100,77866310,5530,5530,5530,5530,0
|
|
20240711,163000,77866310,5530,5530,5530,5530,0
|
|
20240711,162900,77866310,5530,5530,5530,5530,0
|
|
20240711,162800,77866310,5530,5530,5530,5530,0
|
|
20240711,162700,77866310,5530,5530,5530,5530,0
|
|
20240711,162600,77866310,5530,5530,5530,5530,0
|
|
20240711,162500,77866310,5530,5530,5530,5530,0
|
|
20240711,162400,77866310,5530,5530,5530,5530,0
|
|
20240711,162300,77866310,5530,5530,5530,5530,0
|
|
20240711,162200,77866310,5530,5530,5530,5530,0
|
|
20240711,162100,77866310,5530,5530,5530,5530,0
|
|
20240711,162000,77866310,5530,5530,5530,5530,0
|
|
20240711,161900,77866310,5530,5530,5530,5530,0
|
|
20240711,161800,77866310,5530,5530,5530,5530,0
|
|
20240711,161700,77866310,5530,5530,5530,5530,0
|
|
20240711,161600,77866310,5530,5530,5530,5530,146
|
|
20240711,161500,77866310,5530,5530,5530,5530,0
|
|
20240711,161400,77866310,5530,5530,5530,5530,0
|
|
20240711,161300,77866310,5530,5530,5530,5530,0
|
|
20240711,161200,77866310,5530,5530,5530,5530,0
|
|
20240711,161100,77866310,5530,5530,5530,5530,0
|
|
20240711,161000,77866310,5530,5530,5530,5530,0
|
|
20240711,160900,77866310,5530,5530,5530,5530,0
|
|
20240711,160800,77866310,5530,5530,5530,5530,0
|
|
20240711,160700,77866310,5530,5530,5530,5530,0
|
|
20240711,160600,77866310,5530,5530,5530,5530,0
|
|
20240711,160500,77866310,5530,5530,5530,5530,0
|
|
20240711,160400,77866310,5530,5530,5530,5530,0
|
|
20240711,160300,77866310,5530,5530,5530,5530,0
|
|
20240711,160200,77866310,5530,5530,5530,5530,0
|
|
20240711,160100,77866310,5530,5530,5530,5530,0
|
|
20240711,160000,77866310,5530,5530,5530,5530,0
|
|
20240711,155900,77866310,5530,5530,5530,5530,0
|
|
20240711,155800,77866310,5530,5530,5530,5530,0
|
|
20240711,155700,77866310,5530,5530,5530,5530,0
|
|
20240711,155600,77866310,5530,5530,5530,5530,0
|
|
20240711,155500,77866310,5530,5530,5530,5530,0
|
|
20240711,155400,77866310,5530,5530,5530,5530,0
|
|
20240711,155300,77866310,5530,5530,5530,5530,0
|
|
20240711,155200,77866310,5530,5530,5530,5530,0
|
|
20240711,155100,77866310,5530,5530,5530,5530,0
|
|
20240711,155000,77866310,5530,5530,5530,5530,0
|
|
20240711,154900,77866310,5530,5530,5530,5530,0
|
|
20240711,154800,77866310,5530,5530,5530,5530,0
|
|
20240711,154700,77866310,5530,5530,5530,5530,0
|
|
20240711,154600,77866310,5530,5530,5530,5530,146
|
|
20240711,154500,77866310,5530,5530,5530,5530,0
|
|
20240711,154400,77866310,5530,5530,5530,5530,0
|
|
20240711,154300,77866310,5530,5530,5530,5530,0
|
|
20240711,154200,77866310,5530,5530,5530,5530,0
|
|
20240711,154100,77866310,5530,5530,5530,5530,0
|
|
20240711,154000,77866310,5530,5530,5530,5530,0
|
|
20240711,153900,77866310,5530,5530,5530,5530,0
|
|
20240711,153800,77866310,5530,5530,5530,5530,0
|
|
20240711,153700,77866310,5530,5530,5530,5530,0
|
|
20240711,153600,77866310,5530,5530,5530,5530,0
|
|
20240711,153500,77866310,5530,5530,5530,5530,0
|
|
20240711,153400,77866310,5530,5530,5530,5530,0
|
|
20240711,153300,77866310,5530,5530,5530,5530,0
|
|
20240711,153200,77866310,5530,5530,5530,5530,0
|
|
20240711,153100,77866310,5530,5530,5530,5530,0
|
|
20240711,153000,77866310,5530,5530,5530,5530,146
|
|
20240711,152900,77058930,5460,5460,5460,5460,0
|
|
20240711,152800,77058930,5460,5460,5460,5460,0
|
|
20240711,152700,77058930,5460,5460,5460,5460,0
|
|
20240711,152600,77058930,5460,5460,5460,5460,0
|
|
20240711,152500,77058930,5460,5460,5460,5460,0
|
|
20240711,152400,77058930,5460,5460,5460,5460,0
|
|
20240711,152300,77058930,5460,5460,5460,5460,0
|
|
20240711,152200,77058930,5460,5460,5460,5460,0
|
|
20240711,152100,77058930,5460,5460,5460,5460,0
|
|
20240711,152000,77058930,5460,5460,5460,5460,0
|
|
20240711,151900,77058930,5460,5460,5460,5460,0
|
|
20240711,151800,77058930,5460,5460,5460,5460,0
|
|
20240711,151700,77058930,5460,5460,5460,5460,0
|
|
20240711,151600,77058930,5460,5460,5460,5460,0
|
|
20240711,151500,77058930,5460,5470,5470,5460,38
|
|
20240711,151400,76851350,5460,5460,5460,5460,230
|
|
20240711,151300,75595550,5480,5480,5480,5480,0
|
|
20240711,151200,75595550,5480,5480,5480,5480,0
|
|
20240711,151100,75595550,5480,5480,5480,5480,0
|
|
20240711,151000,75595550,5480,5470,5480,5470,222
|
|
20240711,150900,74379360,5470,5480,5480,5470,22
|
|
20240711,150800,74258950,5490,5490,5490,5490,0
|
|
20240711,150700,74258950,5490,5500,5500,5490,155
|
|
20240711,150600,73406470,5520,5520,5520,5520,0
|
|
20240711,150500,73406470,5520,5520,5520,5520,0
|
|
20240711,150400,73406470,5520,5520,5520,5520,0
|
|
20240711,150300,73406470,5520,5520,5520,5520,0
|
|
20240711,150200,73406470,5520,5520,5520,5520,0
|
|
20240711,150100,73406470,5520,5520,5520,5520,20
|
|
20240711,150000,73296070,5520,5520,5520,5520,0
|
|
20240711,145900,73296070,5520,5520,5520,5520,0
|
|
20240711,145800,73296070,5520,5520,5520,5520,0
|
|
20240711,145700,73296070,5520,5510,5520,5510,77
|
|
20240711,145600,72871790,5510,5510,5510,5510,44
|
|
20240711,145500,72629350,5490,5490,5490,5490,0
|
|
20240711,145400,72629350,5490,5510,5510,5490,600
|
|
20240711,145300,69330690,5560,5560,5560,5560,0
|
|
20240711,145200,69330690,5560,5560,5560,5560,0
|
|
20240711,145100,69330690,5560,5560,5560,5560,1
|
|
20240711,145000,69325130,5510,5520,5520,5510,45
|
|
20240711,144900,69076760,5580,5580,5580,5580,0
|
|
20240711,144800,69076760,5580,5580,5580,5580,66
|
|
20240711,144700,68708480,5580,5580,5580,5580,0
|
|
20240711,144600,68708480,5580,5580,5580,5580,10
|
|
20240711,144500,68652680,5580,5530,5580,5530,352
|
|
20240711,144400,66696180,5550,5530,5550,5530,93
|
|
20240711,144300,66180820,5540,5540,5540,5540,0
|
|
20240711,144200,66180820,5540,5540,5540,5520,501
|
|
20240711,144100,63411200,5540,5520,5550,5520,200
|
|
20240711,144000,62302920,5520,5510,5540,5510,64
|
|
20240711,143900,61949640,5490,5500,5500,5490,45
|
|
20240711,143800,61702260,5540,5540,5540,5540,0
|
|
20240711,143700,61702260,5540,5540,5540,5540,0
|
|
20240711,143600,61702260,5540,5520,5540,5520,3
|
|
20240711,143500,61685680,5500,5500,5500,5500,0
|
|
20240711,143400,61685680,5500,5500,5500,5500,0
|
|
20240711,143300,61685680,5500,5500,5500,5500,0
|
|
20240711,143200,61685680,5500,5500,5500,5500,3
|
|
20240711,143100,61669180,5490,5490,5490,5490,0
|
|
20240711,143000,61669180,5490,5490,5490,5490,0
|
|
20240711,142900,61669180,5490,5490,5490,5490,0
|
|
20240711,142800,61669180,5490,5490,5490,5490,46
|
|
20240711,142700,61416640,5510,5510,5510,5510,7
|
|
20240711,142600,61378070,5500,5500,5500,5500,300
|
|
20240711,142500,59728070,5500,5500,5500,5500,0
|
|
20240711,142400,59728070,5500,5500,5500,5500,24
|
|
20240711,142300,59596070,5500,5490,5500,5490,16
|
|
20240711,142200,59508080,5490,5490,5500,5490,4
|
|
20240711,142100,59486110,5500,5490,5500,5490,52
|
|
20240711,142000,59200140,5490,5490,5490,5490,0
|
|
20240711,141900,59200140,5490,5490,5490,5490,0
|
|
20240711,141800,59200140,5490,5490,5490,5490,1
|
|
20240711,141700,59194650,5460,5470,5470,5460,46
|
|
20240711,141600,58943480,5480,5480,5480,5480,1
|
|
20240711,141500,58938000,5480,5480,5480,5480,1
|
|
20240711,141400,58932520,5500,5500,5500,5500,0
|
|
20240711,141300,58932520,5500,5500,5500,5500,0
|
|
20240711,141200,58932520,5500,5500,5500,5500,0
|
|
20240711,141100,58932520,5500,5500,5500,5500,0
|
|
20240711,141000,58932520,5500,5480,5500,5480,2
|
|
20240711,140900,58921540,5460,5460,5460,5460,0
|
|
20240711,140800,58921540,5460,5460,5460,5460,0
|
|
20240711,140700,58921540,5460,5460,5460,5460,0
|
|
20240711,140600,58921540,5460,5460,5460,5460,46
|
|
20240711,140500,58670380,5500,5500,5500,5500,0
|
|
20240711,140400,58670380,5500,5470,5500,5470,100
|
|
20240711,140300,58122460,5470,5470,5470,5470,0
|
|
20240711,140200,58122460,5470,5470,5470,5470,0
|
|
20240711,140100,58122460,5470,5470,5470,5470,0
|
|
20240711,140000,58122460,5470,5470,5470,5470,8
|
|
20240711,135900,58078700,5470,5470,5470,5470,0
|
|
20240711,135800,58078700,5470,5470,5470,5470,2
|
|
20240711,135700,58067760,5450,5450,5450,5450,0
|
|
20240711,135600,58067760,5450,5450,5450,5450,0
|
|
20240711,135500,58067760,5450,5460,5460,5450,46
|
|
20240711,135400,57817050,5460,5460,5460,5460,0
|
|
20240711,135300,57817050,5460,5460,5460,5460,0
|
|
20240711,135200,57817050,5460,5460,5460,5460,0
|
|
20240711,135100,57817050,5460,5460,5460,5460,0
|
|
20240711,135000,57817050,5460,5460,5460,5460,5
|
|
20240711,134900,57789750,5470,5470,5470,5470,0
|
|
20240711,134800,57789750,5470,5460,5470,5460,6
|
|
20240711,134700,57756980,5480,5480,5480,5480,0
|
|
20240711,134600,57756980,5480,5480,5480,5480,0
|
|
20240711,134500,57756980,5480,5440,5480,5440,1294
|
|
20240711,134400,50717560,5430,5440,5440,5430,852
|
|
20240711,134300,46086410,5460,5460,5460,5450,1142
|
|
20240711,134200,39861600,5480,5480,5480,5480,0
|
|
20240711,134100,39861600,5480,5480,5480,5480,0
|
|
20240711,134000,39861600,5480,5480,5480,5480,0
|
|
20240711,133900,39861600,5480,5480,5480,5480,0
|
|
20240711,133800,39861600,5480,5480,5480,5480,0
|
|
20240711,133700,39861600,5480,5480,5480,5480,0
|
|
20240711,133600,39861600,5480,5480,5480,5480,0
|
|
20240711,133500,39861600,5480,5480,5480,5480,1
|
|
20240711,133400,39856120,5460,5460,5460,5460,0
|
|
20240711,133300,39856120,5460,5460,5460,5460,46
|
|
20240711,133200,39604960,5480,5480,5480,5480,0
|
|
20240711,133100,39604960,5480,5480,5480,5480,0
|
|
20240711,133000,39604960,5480,5480,5480,5480,0
|
|
20240711,132900,39604960,5480,5480,5480,5480,0
|
|
20240711,132800,39604960,5480,5480,5480,5480,0
|
|
20240711,132700,39604960,5480,5480,5480,5480,0
|
|
20240711,132600,39604960,5480,5480,5480,5480,0
|
|
20240711,132500,39604960,5480,5480,5480,5480,0
|
|
20240711,132400,39604960,5480,5480,5500,5480,15
|
|
20240711,132300,39522500,5470,5470,5470,5470,0
|
|
20240711,132200,39522500,5470,5480,5480,5470,235
|
|
20240711,132100,38236790,5500,5500,5500,5500,17
|
|
20240711,132000,38143290,5480,5480,5480,5480,0
|
|
20240711,131900,38143290,5480,5480,5480,5480,0
|
|
20240711,131800,38143290,5480,5480,5480,5480,0
|
|
20240711,131700,38143290,5480,5480,5480,5480,0
|
|
20240711,131600,38143290,5480,5480,5480,5480,0
|
|
20240711,131500,38143290,5480,5480,5480,5480,0
|
|
20240711,131400,38143290,5480,5480,5480,5480,0
|
|
20240711,131300,38143290,5480,5480,5480,5480,0
|
|
20240711,131200,38143290,5480,5480,5480,5480,0
|
|
20240711,131100,38143290,5480,5480,5480,5480,46
|
|
20240711,131000,37891210,5480,5480,5480,5480,0
|
|
20240711,130900,37891210,5480,5480,5480,5480,0
|
|
20240711,130800,37891210,5480,5480,5480,5480,0
|
|
20240711,130700,37891210,5480,5480,5480,5480,0
|
|
20240711,130600,37891210,5480,5480,5480,5480,0
|
|
20240711,130500,37891210,5480,5480,5480,5480,47
|
|
20240711,130400,37633650,5480,5480,5480,5480,0
|
|
20240711,130300,37633650,5480,5480,5480,5480,11
|
|
20240711,130200,37573370,5500,5500,5500,5500,0
|
|
20240711,130100,37573370,5500,5500,5500,5500,0
|
|
20240711,130000,37573370,5500,5500,5500,5500,0
|
|
20240711,125900,37573370,5500,5500,5500,5500,0
|
|
20240711,125800,37573370,5500,5500,5500,5500,0
|
|
20240711,125700,37573370,5500,5500,5500,5500,0
|
|
20240711,125600,37573370,5500,5500,5500,5500,0
|
|
20240711,125500,37573370,5500,5500,5500,5500,0
|
|
20240711,125400,37573370,5500,5500,5500,5500,0
|
|
20240711,125300,37573370,5500,5500,5500,5500,0
|
|
20240711,125200,37573370,5500,5500,5500,5500,0
|
|
20240711,125100,37573370,5500,5500,5500,5500,0
|
|
20240711,125000,37573370,5500,5500,5500,5500,0
|
|
20240711,124900,37573370,5500,5500,5500,5500,0
|
|
20240711,124800,37573370,5500,5500,5500,5500,0
|
|
20240711,124700,37573370,5500,5500,5500,5500,0
|
|
20240711,124600,37573370,5500,5500,5500,5500,0
|
|
20240711,124500,37573370,5500,5500,5500,5500,0
|
|
20240711,124400,37573370,5500,5500,5500,5500,0
|
|
20240711,124300,37573370,5500,5500,5500,5500,0
|
|
20240711,124200,37573370,5500,5510,5510,5500,505
|
|
20240711,124100,34794820,5540,5540,5540,5540,0
|
|
20240711,124000,34794820,5540,5540,5540,5540,0
|
|
20240711,123900,34794820,5540,5540,5540,5540,0
|
|
20240711,123800,34794820,5540,5540,5540,5540,0
|
|
20240711,123700,34794820,5540,5540,5540,5540,0
|
|
20240711,123600,34794820,5540,5540,5540,5540,0
|
|
20240711,123500,34794820,5540,5540,5540,5540,0
|
|
20240711,123400,34794820,5540,5540,5540,5540,0
|
|
20240711,123300,34794820,5540,5540,5540,5540,0
|
|
20240711,123200,34794820,5540,5540,5540,5540,0
|
|
20240711,123100,34794820,5540,5540,5540,5540,0
|
|
20240711,123000,34794820,5540,5540,5540,5540,0
|
|
20240711,122900,34794820,5540,5540,5540,5540,0
|
|
20240711,122800,34794820,5540,5540,5540,5540,0
|
|
20240711,122700,34794820,5540,5540,5540,5540,0
|
|
20240711,122600,34794820,5540,5540,5540,5540,0
|
|
20240711,122500,34794820,5540,5540,5540,5540,0
|
|
20240711,122400,34794820,5540,5540,5540,5540,0
|
|
20240711,122300,34794820,5540,5540,5540,5540,0
|
|
20240711,122200,34794820,5540,5540,5540,5540,0
|
|
20240711,122100,34794820,5540,5540,5540,5540,0
|
|
20240711,122000,34794820,5540,5540,5540,5540,0
|
|
20240711,121900,34794820,5540,5540,5540,5540,0
|
|
20240711,121800,34794820,5540,5540,5540,5540,0
|
|
20240711,121700,34794820,5540,5540,5540,5540,0
|
|
20240711,121600,34794820,5540,5540,5540,5540,0
|
|
20240711,121500,34794820,5540,5540,5540,5540,0
|
|
20240711,121400,34794820,5540,5540,5540,5540,0
|
|
20240711,121300,34794820,5540,5540,5540,5540,0
|
|
20240711,121200,34794820,5540,5540,5540,5540,0
|
|
20240711,121100,34794820,5540,5540,5540,5540,0
|
|
20240711,121000,34794820,5540,5540,5540,5540,0
|
|
20240711,120900,34794820,5540,5540,5540,5540,0
|
|
20240711,120800,34794820,5540,5540,5540,5540,0
|
|
20240711,120700,34794820,5540,5540,5540,5540,0
|
|
20240711,120600,34794820,5540,5540,5540,5540,0
|
|
20240711,120500,34794820,5540,5540,5540,5540,0
|
|
20240711,120400,34794820,5540,5540,5540,5540,0
|
|
20240711,120300,34794820,5540,5540,5540,5540,0
|
|
20240711,120200,34794820,5540,5540,5540,5540,0
|
|
20240711,120100,34794820,5540,5540,5540,5540,0
|
|
20240711,120000,34794820,5540,5510,5540,5510,17
|
|
20240711,115900,34700670,5490,5490,5490,5490,0
|
|
20240711,115800,34700670,5490,5490,5490,5490,1
|
|
20240711,115700,34695180,5470,5470,5470,5470,0
|
|
20240711,115600,34695180,5470,5470,5470,5470,0
|
|
20240711,115500,34695180,5470,5470,5470,5470,0
|
|
20240711,115400,34695180,5470,5470,5470,5470,0
|
|
20240711,115300,34695180,5470,5470,5470,5470,0
|
|
20240711,115200,34695180,5470,5470,5470,5470,0
|
|
20240711,115100,34695180,5470,5470,5470,5470,0
|
|
20240711,115000,34695180,5470,5470,5470,5470,0
|
|
20240711,114900,34695180,5470,5470,5470,5470,0
|
|
20240711,114800,34695180,5470,5470,5470,5470,0
|
|
20240711,114700,34695180,5470,5470,5470,5470,0
|
|
20240711,114600,34695180,5470,5470,5470,5470,0
|
|
20240711,114500,34695180,5470,5470,5470,5470,0
|
|
20240711,114400,34695180,5470,5470,5470,5470,20
|
|
20240711,114300,34585780,5470,5470,5470,5470,0
|
|
20240711,114200,34585780,5470,5470,5470,5470,0
|
|
20240711,114100,34585780,5470,5470,5470,5470,0
|
|
20240711,114000,34585780,5470,5470,5470,5470,0
|
|
20240711,113900,34585780,5470,5470,5470,5470,0
|
|
20240711,113800,34585780,5470,5470,5470,5470,0
|
|
20240711,113700,34585780,5470,5470,5470,5470,0
|
|
20240711,113600,34585780,5470,5470,5470,5470,0
|
|
20240711,113500,34585780,5470,5470,5470,5470,0
|
|
20240711,113400,34585780,5470,5470,5470,5470,0
|
|
20240711,113300,34585780,5470,5470,5470,5470,0
|
|
20240711,113200,34585780,5470,5470,5470,5470,0
|
|
20240711,113100,34585780,5470,5470,5470,5470,0
|
|
20240711,113000,34585780,5470,5470,5470,5470,0
|
|
20240711,112900,34585780,5470,5470,5470,5470,0
|
|
20240711,112800,34585780,5470,5470,5470,5470,10
|
|
20240711,112700,34531080,5460,5460,5460,5460,214
|
|
20240711,112600,33362640,5460,5460,5460,5460,0
|
|
20240711,112500,33362640,5460,5460,5460,5460,0
|
|
20240711,112400,33362640,5460,5460,5460,5460,3
|
|
20240711,112300,33346260,5470,5470,5470,5470,0
|
|
20240711,112200,33346260,5470,5470,5470,5470,18
|
|
20240711,112100,33247800,5460,5490,5490,5460,280
|
|
20240711,112000,31717630,5500,5500,5500,5500,0
|
|
20240711,111900,31717630,5500,5500,5500,5500,0
|
|
20240711,111800,31717630,5500,5500,5500,5500,0
|
|
20240711,111700,31717630,5500,5500,5500,5500,0
|
|
20240711,111600,31717630,5500,5500,5500,5500,0
|
|
20240711,111500,31717630,5500,5500,5500,5500,1
|
|
20240711,111400,31712130,5500,5500,5500,5500,5
|
|
20240711,111300,31684630,5500,5500,5500,5500,0
|
|
20240711,111200,31684630,5500,5500,5500,5500,0
|
|
20240711,111100,31684630,5500,5500,5500,5500,0
|
|
20240711,111000,31684630,5500,5500,5500,5500,37
|
|
20240711,110900,31481130,5510,5510,5510,5510,0
|
|
20240711,110800,31481130,5510,5510,5510,5510,0
|
|
20240711,110700,31481130,5510,5510,5510,5510,0
|
|
20240711,110600,31481130,5510,5510,5510,5510,0
|
|
20240711,110500,31481130,5510,5510,5510,5510,0
|
|
20240711,110400,31481130,5510,5510,5510,5510,0
|
|
20240711,110300,31481130,5510,5510,5510,5510,0
|
|
20240711,110200,31481130,5510,5510,5510,5510,0
|
|
20240711,110100,31481130,5510,5510,5510,5510,0
|
|
20240711,110000,31481130,5510,5510,5510,5510,0
|
|
20240711,105900,31481130,5510,5510,5510,5510,0
|
|
20240711,105800,31481130,5510,5510,5510,5510,0
|
|
20240711,105700,31481130,5510,5510,5510,5510,0
|
|
20240711,105600,31481130,5510,5510,5510,5510,0
|
|
20240711,105500,31481130,5510,5510,5510,5510,0
|
|
20240711,105400,31481130,5510,5510,5510,5510,0
|
|
20240711,105300,31481130,5510,5510,5510,5510,20
|
|
20240711,105200,31370930,5500,5500,5500,5500,0
|
|
20240711,105100,31370930,5500,5500,5500,5500,0
|
|
20240711,105000,31370930,5500,5500,5500,5500,0
|
|
20240711,104900,31370930,5500,5500,5500,5500,0
|
|
20240711,104800,31370930,5500,5500,5500,5500,0
|
|
20240711,104700,31370930,5500,5500,5500,5500,0
|
|
20240711,104600,31370930,5500,5500,5500,5500,0
|
|
20240711,104500,31370930,5500,5500,5500,5500,0
|
|
20240711,104400,31370930,5500,5500,5500,5500,0
|
|
20240711,104300,31370930,5500,5500,5500,5500,1
|
|
20240711,104200,31365430,5500,5500,5500,5500,141
|
|
20240711,104100,30589930,5500,5500,5500,5500,0
|
|
20240711,104000,30589930,5500,5500,5500,5500,0
|
|
20240711,103900,30589930,5500,5500,5500,5500,0
|
|
20240711,103800,30589930,5500,5500,5500,5500,0
|
|
20240711,103700,30589930,5500,5500,5500,5500,0
|
|
20240711,103600,30589930,5500,5500,5500,5500,0
|
|
20240711,103500,30589930,5500,5500,5500,5500,0
|
|
20240711,103400,30589930,5500,5500,5500,5500,1
|
|
20240711,103300,30584430,5500,5500,5500,5500,0
|
|
20240711,103200,30584430,5500,5500,5500,5500,0
|
|
20240711,103100,30584430,5500,5500,5500,5500,0
|
|
20240711,103000,30584430,5500,5500,5500,5500,0
|
|
20240711,102900,30584430,5500,5500,5500,5500,0
|
|
20240711,102800,30584430,5500,5500,5500,5500,0
|
|
20240711,102700,30584430,5500,5500,5500,5500,0
|
|
20240711,102600,30584430,5500,5500,5500,5500,0
|
|
20240711,102500,30584430,5500,5500,5500,5500,0
|
|
20240711,102400,30584430,5500,5490,5500,5490,2
|
|
20240711,102300,30573440,5490,5490,5490,5490,1
|
|
20240711,102200,30567950,5530,5490,5540,5490,124
|
|
20240711,102100,29882280,5480,5480,5480,5480,1
|
|
20240711,102000,29876800,5490,5490,5490,5490,0
|
|
20240711,101900,29876800,5490,5490,5490,5490,0
|
|
20240711,101800,29876800,5490,5490,5490,5490,0
|
|
20240711,101700,29876800,5490,5490,5490,5490,0
|
|
20240711,101600,29876800,5490,5490,5490,5490,10
|
|
20240711,101500,29821900,5490,5490,5490,5490,0
|
|
20240711,101400,29821900,5490,5490,5490,5490,10
|
|
20240711,101300,29767000,5490,5490,5490,5490,1
|
|
20240711,101200,29761510,5500,5500,5500,5500,0
|
|
20240711,101100,29761510,5500,5500,5500,5500,0
|
|
20240711,101000,29761510,5500,5500,5500,5500,0
|
|
20240711,100900,29761510,5500,5500,5500,5500,1
|
|
20240711,100800,29756010,5500,5490,5500,5490,9
|
|
20240711,100700,29706580,5520,5500,5520,5500,31
|
|
20240711,100600,29536060,5500,5500,5500,5500,0
|
|
20240711,100500,29536060,5500,5500,5500,5500,0
|
|
20240711,100400,29536060,5500,5500,5500,5500,0
|
|
20240711,100300,29536060,5500,5500,5500,5500,0
|
|
20240711,100200,29536060,5500,5490,5500,5490,2
|
|
20240711,100100,29525070,5500,5500,5500,5500,0
|
|
20240711,100000,29525070,5500,5490,5500,5490,33
|
|
20240711,095900,29343580,5490,5500,5510,5490,33
|
|
20240711,095800,29162340,5500,5500,5530,5500,64
|
|
20240711,095700,28809190,5490,5480,5490,5480,3
|
|
20240711,095600,28792730,5480,5480,5480,5480,16
|
|
20240711,095500,28705050,5480,5480,5490,5480,19
|
|
20240711,095400,28600830,5470,5470,5470,5470,14
|
|
20240711,095300,28524250,5460,5450,5460,5440,32
|
|
20240711,095200,28350110,5520,5520,5520,5520,0
|
|
20240711,095100,28350110,5520,5520,5520,5520,0
|
|
20240711,095000,28350110,5520,5500,5520,5450,1007
|
|
20240711,094900,22834690,5510,5510,5510,5510,0
|
|
20240711,094800,22834690,5510,5510,5510,5510,0
|
|
20240711,094700,22834690,5510,5510,5510,5510,0
|
|
20240711,094600,22834690,5510,5510,5510,5510,1
|
|
20240711,094500,22829180,5510,5510,5510,5510,0
|
|
20240711,094400,22829180,5510,5510,5510,5510,4
|
|
20240711,094300,22807140,5550,5550,5550,5550,0
|
|
20240711,094200,22807140,5550,5550,5550,5550,0
|
|
20240711,094100,22807140,5550,5500,5550,5500,2
|
|
20240711,094000,22796090,5470,5470,5470,5470,0
|
|
20240711,093900,22796090,5470,5470,5470,5470,0
|
|
20240711,093800,22796090,5470,5470,5470,5470,0
|
|
20240711,093700,22796090,5470,5470,5470,5470,2
|
|
20240711,093600,22785150,5470,5490,5540,5470,533
|
|
20240711,093500,19869530,5470,5520,5520,5470,533
|
|
20240711,093400,16938030,5520,5520,5520,5520,0
|
|
20240711,093300,16938030,5520,5510,5530,5510,381
|
|
20240711,093200,14834620,5510,5510,5510,5510,100
|
|
20240711,093100,14283620,5510,5510,5510,5510,0
|
|
20240711,093000,14283620,5510,5510,5510,5510,0
|
|
20240711,092900,14283620,5510,5510,5510,5510,0
|
|
20240711,092800,14283620,5510,5510,5510,5510,0
|
|
20240711,092700,14283620,5510,5510,5510,5510,41
|
|
20240711,092600,14057710,5520,5540,5540,5520,203
|
|
20240711,092500,12936950,5540,5540,5540,5540,9
|
|
20240711,092400,12887090,5600,5530,5640,5530,42
|
|
20240711,092300,12651340,5530,5520,5690,5520,534
|
|
20240711,092200,9671970,5520,5480,5560,5480,288
|
|
20240711,092100,8073110,5490,5510,5510,5490,529
|
|
20240711,092000,5158380,5570,5470,5590,5470,203
|
|
20240711,091900,4030470,5470,5470,5470,5470,0
|
|
20240711,091800,4030470,5470,5470,5470,5470,0
|
|
20240711,091700,4030470,5470,5470,5480,5470,5
|
|
20240711,091600,4003100,5450,5450,5450,5450,5
|
|
20240711,091500,3975850,5450,5450,5450,5450,0
|
|
20240711,091400,3975850,5450,5450,5450,5450,1
|
|
20240711,091300,3970400,5460,5460,5460,5460,0
|
|
20240711,091200,3970400,5460,5450,5510,5450,8
|
|
20240711,091100,3926540,5450,5450,5450,5450,1
|
|
20240711,091000,3921090,5430,5430,5430,5430,0
|
|
20240711,090900,3921090,5430,5430,5430,5430,0
|
|
20240711,090800,3921090,5430,5430,5430,5430,0
|
|
20240711,090700,3921090,5430,5430,5430,5430,0
|
|
20240711,090600,3921090,5430,5440,5440,5430,80
|
|
20240711,090500,3486600,5430,5430,5430,5430,0
|
|
20240711,090400,3486600,5430,5430,5430,5430,0
|
|
20240711,090300,3486600,5430,5430,5430,5430,0
|
|
20240711,090200,3486600,5430,5430,5430,5430,0
|
|
20240711,090100,3486600,5430,5430,5430,5430,0
|
|
20240711,090000,3486600,5430,5430,5460,5430,640
|