588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184500,62614570,5590,5590,5590,5590,288
|
|
20240717,184400,62614570,5590,5590,5590,5590,0
|
|
20240717,184300,62614570,5590,5590,5590,5590,0
|
|
20240717,184200,62614570,5590,5590,5590,5590,0
|
|
20240717,184100,62614570,5590,5590,5590,5590,0
|
|
20240717,184000,62614570,5590,5590,5590,5590,0
|
|
20240717,183900,62614570,5590,5590,5590,5590,0
|
|
20240717,183800,62614570,5590,5590,5590,5590,0
|
|
20240717,183700,62614570,5590,5590,5590,5590,0
|
|
20240717,183600,62614570,5590,5590,5590,5590,0
|
|
20240717,183500,62614570,5590,5590,5590,5590,0
|
|
20240717,183400,62614570,5590,5590,5590,5590,0
|
|
20240717,183300,62614570,5590,5590,5590,5590,0
|
|
20240717,183200,62614570,5590,5590,5590,5590,0
|
|
20240717,183100,62614570,5590,5590,5590,5590,0
|
|
20240717,183000,62614570,5590,5590,5590,5590,0
|
|
20240717,182900,62614570,5590,5590,5590,5590,0
|
|
20240717,182800,62614570,5590,5590,5590,5590,0
|
|
20240717,182700,62614570,5590,5590,5590,5590,0
|
|
20240717,182600,62614570,5590,5590,5590,5590,0
|
|
20240717,182500,62614570,5590,5590,5590,5590,0
|
|
20240717,182400,62614570,5590,5590,5590,5590,0
|
|
20240717,182300,62614570,5590,5590,5590,5590,0
|
|
20240717,182200,62614570,5590,5590,5590,5590,0
|
|
20240717,182100,62614570,5590,5590,5590,5590,0
|
|
20240717,182000,62614570,5590,5590,5590,5590,0
|
|
20240717,181900,62614570,5590,5590,5590,5590,0
|
|
20240717,181800,62614570,5590,5590,5590,5590,0
|
|
20240717,181700,62614570,5590,5590,5590,5590,0
|
|
20240717,181600,62614570,5590,5590,5590,5590,0
|
|
20240717,181500,62614570,5590,5590,5590,5590,288
|
|
20240717,181400,62614570,5590,5590,5590,5590,0
|
|
20240717,181300,62614570,5590,5590,5590,5590,0
|
|
20240717,181200,62614570,5590,5590,5590,5590,0
|
|
20240717,181100,62614570,5590,5590,5590,5590,0
|
|
20240717,181000,62614570,5590,5590,5590,5590,0
|
|
20240717,180900,62614570,5590,5590,5590,5590,0
|
|
20240717,180800,62614570,5590,5590,5590,5590,0
|
|
20240717,180700,62614570,5590,5590,5590,5590,0
|
|
20240717,180600,62614570,5590,5590,5590,5590,0
|
|
20240717,180500,62614570,5590,5590,5590,5590,0
|
|
20240717,180400,62614570,5590,5590,5590,5590,0
|
|
20240717,180300,62614570,5590,5590,5590,5590,0
|
|
20240717,180200,62614570,5590,5590,5590,5590,0
|
|
20240717,180100,62614570,5590,5590,5590,5590,0
|
|
20240717,180000,62614570,5590,5590,5590,5590,0
|
|
20240717,175900,62614570,5590,5590,5590,5590,0
|
|
20240717,175800,62614570,5590,5590,5590,5590,0
|
|
20240717,175700,62614570,5590,5590,5590,5590,0
|
|
20240717,175600,62614570,5590,5590,5590,5590,0
|
|
20240717,175500,62614570,5590,5590,5590,5590,0
|
|
20240717,175400,62614570,5590,5590,5590,5590,0
|
|
20240717,175300,62614570,5590,5590,5590,5590,0
|
|
20240717,175200,62614570,5590,5590,5590,5590,0
|
|
20240717,175100,62614570,5590,5590,5590,5590,0
|
|
20240717,175000,62614570,5590,5590,5590,5590,0
|
|
20240717,174900,62614570,5590,5590,5590,5590,0
|
|
20240717,174800,62614570,5590,5590,5590,5590,0
|
|
20240717,174700,62614570,5590,5590,5590,5590,0
|
|
20240717,174600,62614570,5590,5590,5590,5590,0
|
|
20240717,174500,62614570,5590,5590,5590,5590,288
|
|
20240717,174400,62614570,5590,5590,5590,5590,0
|
|
20240717,174300,62614570,5590,5590,5590,5590,0
|
|
20240717,174200,62614570,5590,5590,5590,5590,0
|
|
20240717,174100,62614570,5590,5590,5590,5590,0
|
|
20240717,174000,62614570,5590,5590,5590,5590,0
|
|
20240717,173900,62614570,5590,5590,5590,5590,0
|
|
20240717,173800,62614570,5590,5590,5590,5590,0
|
|
20240717,173700,62614570,5590,5590,5590,5590,0
|
|
20240717,173600,62614570,5590,5590,5590,5590,0
|
|
20240717,173500,62614570,5590,5590,5590,5590,0
|
|
20240717,173400,62614570,5590,5590,5590,5590,0
|
|
20240717,173300,62614570,5590,5590,5590,5590,0
|
|
20240717,173200,62614570,5590,5590,5590,5590,0
|
|
20240717,173100,62614570,5590,5590,5590,5590,0
|
|
20240717,173000,62614570,5590,5590,5590,5590,0
|
|
20240717,172900,62614570,5590,5590,5590,5590,0
|
|
20240717,172800,62614570,5590,5590,5590,5590,0
|
|
20240717,172700,62614570,5590,5590,5590,5590,0
|
|
20240717,172600,62614570,5590,5590,5590,5590,0
|
|
20240717,172500,62614570,5590,5590,5590,5590,0
|
|
20240717,172400,62614570,5590,5590,5590,5590,0
|
|
20240717,172300,62614570,5590,5590,5590,5590,0
|
|
20240717,172200,62614570,5590,5590,5590,5590,0
|
|
20240717,172100,62614570,5590,5590,5590,5590,0
|
|
20240717,172000,62614570,5590,5590,5590,5590,0
|
|
20240717,171900,62614570,5590,5590,5590,5590,0
|
|
20240717,171800,62614570,5590,5590,5590,5590,0
|
|
20240717,171700,62614570,5590,5590,5590,5590,0
|
|
20240717,171600,62614570,5590,5590,5590,5590,0
|
|
20240717,171500,62614570,5590,5590,5590,5590,288
|
|
20240717,171400,62614570,5590,5590,5590,5590,0
|
|
20240717,171300,62614570,5590,5590,5590,5590,0
|
|
20240717,171200,62614570,5590,5590,5590,5590,0
|
|
20240717,171100,62614570,5590,5590,5590,5590,0
|
|
20240717,171000,62614570,5590,5590,5590,5590,0
|
|
20240717,170900,62614570,5590,5590,5590,5590,0
|
|
20240717,170800,62614570,5590,5590,5590,5590,0
|
|
20240717,170700,62614570,5590,5590,5590,5590,0
|
|
20240717,170600,62614570,5590,5590,5590,5590,0
|
|
20240717,170500,62614570,5590,5590,5590,5590,0
|
|
20240717,170400,62614570,5590,5590,5590,5590,0
|
|
20240717,170300,62614570,5590,5590,5590,5590,0
|
|
20240717,170200,62614570,5590,5590,5590,5590,0
|
|
20240717,170100,62614570,5590,5590,5590,5590,0
|
|
20240717,170000,62614570,5590,5590,5590,5590,0
|
|
20240717,165900,62614570,5590,5590,5590,5590,0
|
|
20240717,165800,62614570,5590,5590,5590,5590,0
|
|
20240717,165700,62614570,5590,5590,5590,5590,0
|
|
20240717,165600,62614570,5590,5590,5590,5590,0
|
|
20240717,165500,62614570,5590,5590,5590,5590,0
|
|
20240717,165400,62614570,5590,5590,5590,5590,0
|
|
20240717,165300,62614570,5590,5590,5590,5590,0
|
|
20240717,165200,62614570,5590,5590,5590,5590,0
|
|
20240717,165100,62614570,5590,5590,5590,5590,0
|
|
20240717,165000,62614570,5590,5590,5590,5590,0
|
|
20240717,164900,62614570,5590,5590,5590,5590,0
|
|
20240717,164800,62614570,5590,5590,5590,5590,0
|
|
20240717,164700,62614570,5590,5590,5590,5590,0
|
|
20240717,164600,62614570,5590,5590,5590,5590,0
|
|
20240717,164500,62614570,5590,5590,5590,5590,288
|
|
20240717,164400,62614570,5590,5590,5590,5590,0
|
|
20240717,164300,62614570,5590,5590,5590,5590,0
|
|
20240717,164200,62614570,5590,5590,5590,5590,0
|
|
20240717,164100,62614570,5590,5590,5590,5590,0
|
|
20240717,164000,62614570,5590,5590,5590,5590,0
|
|
20240717,163900,62614570,5590,5590,5590,5590,0
|
|
20240717,163800,62614570,5590,5590,5590,5590,0
|
|
20240717,163700,62614570,5590,5590,5590,5590,0
|
|
20240717,163600,62614570,5590,5590,5590,5590,0
|
|
20240717,163500,62614570,5590,5590,5590,5590,0
|
|
20240717,163400,62614570,5590,5590,5590,5590,0
|
|
20240717,163300,62614570,5590,5590,5590,5590,0
|
|
20240717,163200,62614570,5590,5590,5590,5590,0
|
|
20240717,163100,62614570,5590,5590,5590,5590,0
|
|
20240717,163000,62614570,5590,5590,5590,5590,0
|
|
20240717,162900,62614570,5590,5590,5590,5590,0
|
|
20240717,162800,62614570,5590,5590,5590,5590,0
|
|
20240717,162700,62614570,5590,5590,5590,5590,0
|
|
20240717,162600,62614570,5590,5590,5590,5590,0
|
|
20240717,162500,62614570,5590,5590,5590,5590,0
|
|
20240717,162400,62614570,5590,5590,5590,5590,0
|
|
20240717,162300,62614570,5590,5590,5590,5590,0
|
|
20240717,162200,62614570,5590,5590,5590,5590,0
|
|
20240717,162100,62614570,5590,5590,5590,5590,0
|
|
20240717,162000,62614570,5590,5590,5590,5590,0
|
|
20240717,161900,62614570,5590,5590,5590,5590,0
|
|
20240717,161800,62614570,5590,5590,5590,5590,0
|
|
20240717,161700,62614570,5590,5590,5590,5590,0
|
|
20240717,161600,62614570,5590,5590,5590,5590,0
|
|
20240717,161500,62614570,5590,5590,5590,5590,288
|
|
20240717,161400,62614570,5590,5590,5590,5590,0
|
|
20240717,161300,62614570,5590,5590,5590,5590,0
|
|
20240717,161200,62614570,5590,5590,5590,5590,0
|
|
20240717,161100,62614570,5590,5590,5590,5590,0
|
|
20240717,161000,62614570,5590,5590,5590,5590,0
|
|
20240717,160900,62614570,5590,5590,5590,5590,0
|
|
20240717,160800,62614570,5590,5590,5590,5590,0
|
|
20240717,160700,62614570,5590,5590,5590,5590,0
|
|
20240717,160600,62614570,5590,5590,5590,5590,0
|
|
20240717,160500,62614570,5590,5590,5590,5590,0
|
|
20240717,160400,62614570,5590,5590,5590,5590,0
|
|
20240717,160300,62614570,5590,5590,5590,5590,0
|
|
20240717,160200,62614570,5590,5590,5590,5590,0
|
|
20240717,160100,62614570,5590,5590,5590,5590,0
|
|
20240717,160000,62614570,5590,5590,5590,5590,0
|
|
20240717,155900,62614570,5590,5590,5590,5590,0
|
|
20240717,155800,62614570,5590,5590,5590,5590,0
|
|
20240717,155700,62614570,5590,5590,5590,5590,0
|
|
20240717,155600,62614570,5590,5590,5590,5590,0
|
|
20240717,155500,62614570,5590,5590,5590,5590,0
|
|
20240717,155400,62614570,5590,5590,5590,5590,0
|
|
20240717,155300,62614570,5590,5590,5590,5590,0
|
|
20240717,155200,62614570,5590,5590,5590,5590,0
|
|
20240717,155100,62614570,5590,5590,5590,5590,0
|
|
20240717,155000,62614570,5590,5590,5590,5590,0
|
|
20240717,154900,62614570,5590,5590,5590,5590,0
|
|
20240717,154800,62614570,5590,5590,5590,5590,0
|
|
20240717,154700,62614570,5590,5590,5590,5590,0
|
|
20240717,154600,62614570,5590,5590,5590,5590,0
|
|
20240717,154500,62614570,5590,5590,5590,5590,288
|
|
20240717,154400,62614570,5590,5590,5590,5590,0
|
|
20240717,154300,62614570,5590,5590,5590,5590,0
|
|
20240717,154200,62614570,5590,5590,5590,5590,0
|
|
20240717,154100,62614570,5590,5590,5590,5590,0
|
|
20240717,154000,62614570,5590,5590,5590,5590,0
|
|
20240717,153900,62614570,5590,5590,5590,5590,0
|
|
20240717,153800,62614570,5590,5590,5590,5590,0
|
|
20240717,153700,62614570,5590,5590,5590,5590,0
|
|
20240717,153600,62614570,5590,5590,5590,5590,0
|
|
20240717,153500,62614570,5590,5590,5590,5590,0
|
|
20240717,153400,62614570,5590,5590,5590,5590,0
|
|
20240717,153300,62614570,5590,5590,5590,5590,0
|
|
20240717,153200,62614570,5590,5590,5590,5590,0
|
|
20240717,153100,62614570,5590,5590,5590,5590,0
|
|
20240717,153000,62614570,5590,5590,5590,5590,288
|
|
20240717,152900,61004650,5570,5570,5570,5570,0
|
|
20240717,152800,61004650,5570,5570,5570,5570,0
|
|
20240717,152700,61004650,5570,5570,5570,5570,0
|
|
20240717,152600,61004650,5570,5570,5570,5570,0
|
|
20240717,152500,61004650,5570,5570,5570,5570,0
|
|
20240717,152400,61004650,5570,5570,5570,5570,0
|
|
20240717,152300,61004650,5570,5570,5570,5570,0
|
|
20240717,152200,61004650,5570,5570,5570,5570,0
|
|
20240717,152100,61004650,5570,5570,5570,5570,0
|
|
20240717,152000,61004650,5570,5570,5570,5570,0
|
|
20240717,151900,61004650,5570,5570,5570,5570,0
|
|
20240717,151800,61004650,5570,5570,5570,5570,0
|
|
20240717,151700,61004650,5570,5570,5570,5570,0
|
|
20240717,151600,61004650,5570,5570,5570,5570,0
|
|
20240717,151500,61004650,5570,5590,5590,5570,99
|
|
20240717,151400,60452260,5590,5590,5590,5590,2
|
|
20240717,151300,60441080,5590,5590,5590,5590,0
|
|
20240717,151200,60441080,5590,5590,5590,5590,0
|
|
20240717,151100,60441080,5590,5590,5590,5590,0
|
|
20240717,151000,60441080,5590,5590,5590,5590,0
|
|
20240717,150900,60441080,5590,5590,5590,5590,0
|
|
20240717,150800,60441080,5590,5590,5590,5590,0
|
|
20240717,150700,60441080,5590,5580,5590,5580,36
|
|
20240717,150600,60239940,5590,5590,5590,5590,0
|
|
20240717,150500,60239940,5590,5590,5590,5590,0
|
|
20240717,150400,60239940,5590,5590,5590,5590,0
|
|
20240717,150300,60239940,5590,5590,5590,5590,0
|
|
20240717,150200,60239940,5590,5590,5590,5590,0
|
|
20240717,150100,60239940,5590,5590,5590,5590,0
|
|
20240717,150000,60239940,5590,5590,5590,5590,0
|
|
20240717,145900,60239940,5590,5590,5590,5590,0
|
|
20240717,145800,60239940,5590,5580,5590,5580,104
|
|
20240717,145700,59659480,5570,5570,5570,5570,0
|
|
20240717,145600,59659480,5570,5570,5570,5570,0
|
|
20240717,145500,59659480,5570,5570,5570,5570,106
|
|
20240717,145400,59069060,5570,5570,5570,5570,0
|
|
20240717,145300,59069060,5570,5570,5570,5570,0
|
|
20240717,145200,59069060,5570,5570,5570,5570,0
|
|
20240717,145100,59069060,5570,5570,5570,5570,5
|
|
20240717,145000,59041210,5570,5570,5570,5570,0
|
|
20240717,144900,59041210,5570,5570,5570,5570,71
|
|
20240717,144800,58645740,5540,5540,5540,5540,0
|
|
20240717,144700,58645740,5540,5540,5540,5540,0
|
|
20240717,144600,58645740,5540,5540,5540,5540,0
|
|
20240717,144500,58645740,5540,5540,5540,5540,0
|
|
20240717,144400,58645740,5540,5540,5540,5540,0
|
|
20240717,144300,58645740,5540,5550,5550,5540,257
|
|
20240717,144200,57219560,5550,5560,5560,5550,244
|
|
20240717,144100,55864730,5570,5570,5570,5570,0
|
|
20240717,144000,55864730,5570,5570,5570,5570,0
|
|
20240717,143900,55864730,5570,5570,5570,5570,0
|
|
20240717,143800,55864730,5570,5570,5570,5570,0
|
|
20240717,143700,55864730,5570,5570,5570,5570,0
|
|
20240717,143600,55864730,5570,5570,5570,5570,0
|
|
20240717,143500,55864730,5570,5570,5570,5570,0
|
|
20240717,143400,55864730,5570,5570,5570,5570,10
|
|
20240717,143300,55809030,5580,5580,5580,5580,0
|
|
20240717,143200,55809030,5580,5580,5580,5580,0
|
|
20240717,143100,55809030,5580,5580,5580,5580,0
|
|
20240717,143000,55809030,5580,5580,5580,5580,0
|
|
20240717,142900,55809030,5580,5580,5580,5580,0
|
|
20240717,142800,55809030,5580,5580,5580,5580,0
|
|
20240717,142700,55809030,5580,5580,5580,5580,0
|
|
20240717,142600,55809030,5580,5580,5580,5580,0
|
|
20240717,142500,55809030,5580,5580,5580,5580,0
|
|
20240717,142400,55809030,5580,5580,5580,5580,1
|
|
20240717,142300,55803450,5570,5570,5570,5570,880
|
|
20240717,142200,50901850,5570,5570,5570,5570,0
|
|
20240717,142100,50901850,5570,5570,5570,5570,0
|
|
20240717,142000,50901850,5570,5570,5570,5570,0
|
|
20240717,141900,50901850,5570,5570,5570,5570,0
|
|
20240717,141800,50901850,5570,5570,5570,5570,20
|
|
20240717,141700,50790450,5570,5570,5570,5570,326
|
|
20240717,141600,48974630,5570,5570,5570,5570,0
|
|
20240717,141500,48974630,5570,5570,5570,5570,7
|
|
20240717,141400,48935640,5560,5560,5560,5560,0
|
|
20240717,141300,48935640,5560,5560,5560,5560,0
|
|
20240717,141200,48935640,5560,5560,5560,5560,0
|
|
20240717,141100,48935640,5560,5560,5570,5560,27
|
|
20240717,141000,48785270,5570,5560,5570,5560,9
|
|
20240717,140900,48735150,5540,5540,5540,5540,10
|
|
20240717,140800,48679750,5550,5550,5550,5550,1
|
|
20240717,140700,48674200,5550,5550,5570,5550,73
|
|
20240717,140600,48268100,5560,5550,5560,5550,500
|
|
20240717,140500,45490110,5550,5550,5550,5550,0
|
|
20240717,140400,45490110,5550,5550,5550,5550,0
|
|
20240717,140300,45490110,5550,5550,5550,5550,0
|
|
20240717,140200,45490110,5550,5550,5550,5550,0
|
|
20240717,140100,45490110,5550,5550,5550,5550,0
|
|
20240717,140000,45490110,5550,5550,5550,5550,0
|
|
20240717,135900,45490110,5550,5550,5550,5550,0
|
|
20240717,135800,45490110,5550,5550,5550,5550,0
|
|
20240717,135700,45490110,5550,5550,5550,5550,0
|
|
20240717,135600,45490110,5550,5550,5550,5550,0
|
|
20240717,135500,45490110,5550,5550,5550,5550,0
|
|
20240717,135400,45490110,5550,5550,5550,5550,0
|
|
20240717,135300,45490110,5550,5550,5550,5550,0
|
|
20240717,135200,45490110,5550,5550,5550,5550,0
|
|
20240717,135100,45490110,5550,5550,5550,5550,0
|
|
20240717,135000,45490110,5550,5550,5550,5550,0
|
|
20240717,134900,45490110,5550,5550,5550,5550,0
|
|
20240717,134800,45490110,5550,5550,5550,5550,0
|
|
20240717,134700,45490110,5550,5550,5550,5550,0
|
|
20240717,134600,45490110,5550,5550,5550,5550,0
|
|
20240717,134500,45490110,5550,5550,5550,5550,0
|
|
20240717,134400,45490110,5550,5550,5550,5550,0
|
|
20240717,134300,45490110,5550,5550,5550,5550,0
|
|
20240717,134200,45490110,5550,5550,5550,5550,0
|
|
20240717,134100,45490110,5550,5550,5550,5550,0
|
|
20240717,134000,45490110,5550,5550,5550,5550,0
|
|
20240717,133900,45490110,5550,5550,5550,5550,0
|
|
20240717,133800,45490110,5550,5550,5550,5550,0
|
|
20240717,133700,45490110,5550,5550,5550,5550,0
|
|
20240717,133600,45490110,5550,5550,5550,5550,1
|
|
20240717,133500,45484560,5550,5550,5550,5550,0
|
|
20240717,133400,45484560,5550,5550,5550,5550,0
|
|
20240717,133300,45484560,5550,5550,5550,5550,1
|
|
20240717,133200,45479010,5560,5560,5560,5560,0
|
|
20240717,133100,45479010,5560,5560,5560,5560,0
|
|
20240717,133000,45479010,5560,5560,5560,5560,0
|
|
20240717,132900,45479010,5560,5560,5560,5560,0
|
|
20240717,132800,45479010,5560,5560,5560,5560,0
|
|
20240717,132700,45479010,5560,5560,5560,5560,1
|
|
20240717,132600,45473450,5560,5560,5560,5560,0
|
|
20240717,132500,45473450,5560,5560,5560,5560,0
|
|
20240717,132400,45473450,5560,5560,5560,5560,0
|
|
20240717,132300,45473450,5560,5560,5560,5560,0
|
|
20240717,132200,45473450,5560,5560,5560,5560,0
|
|
20240717,132100,45473450,5560,5560,5560,5560,25
|
|
20240717,132000,45334450,5550,5550,5550,5550,0
|
|
20240717,131900,45334450,5550,5550,5550,5550,0
|
|
20240717,131800,45334450,5550,5550,5550,5550,0
|
|
20240717,131700,45334450,5550,5550,5550,5550,1
|
|
20240717,131600,45328900,5560,5550,5560,5550,17
|
|
20240717,131500,45234390,5560,5560,5560,5560,0
|
|
20240717,131400,45234390,5560,5560,5560,5560,0
|
|
20240717,131300,45234390,5560,5560,5560,5560,0
|
|
20240717,131200,45234390,5560,5560,5560,5560,0
|
|
20240717,131100,45234390,5560,5550,5560,5550,2
|
|
20240717,131000,45223280,5530,5530,5530,5530,0
|
|
20240717,130900,45223280,5530,5530,5530,5530,0
|
|
20240717,130800,45223280,5530,5530,5530,5530,0
|
|
20240717,130700,45223280,5530,5530,5530,5530,0
|
|
20240717,130600,45223280,5530,5530,5530,5530,0
|
|
20240717,130500,45223280,5530,5530,5530,5530,0
|
|
20240717,130400,45223280,5530,5530,5530,5530,0
|
|
20240717,130300,45223280,5530,5530,5530,5530,0
|
|
20240717,130200,45223280,5530,5530,5530,5530,0
|
|
20240717,130100,45223280,5530,5530,5530,5530,0
|
|
20240717,130000,45223280,5530,5530,5530,5530,0
|
|
20240717,125900,45223280,5530,5530,5530,5530,0
|
|
20240717,125800,45223280,5530,5530,5530,5530,0
|
|
20240717,125700,45223280,5530,5530,5530,5530,0
|
|
20240717,125600,45223280,5530,5530,5530,5530,1
|
|
20240717,125500,45217750,5530,5530,5530,5530,0
|
|
20240717,125400,45217750,5530,5530,5530,5530,0
|
|
20240717,125300,45217750,5530,5530,5530,5530,0
|
|
20240717,125200,45217750,5530,5530,5530,5530,0
|
|
20240717,125100,45217750,5530,5530,5530,5530,0
|
|
20240717,125000,45217750,5530,5530,5530,5530,0
|
|
20240717,124900,45217750,5530,5530,5530,5530,0
|
|
20240717,124800,45217750,5530,5530,5530,5530,0
|
|
20240717,124700,45217750,5530,5530,5530,5530,0
|
|
20240717,124600,45217750,5530,5530,5530,5530,0
|
|
20240717,124500,45217750,5530,5530,5530,5530,0
|
|
20240717,124400,45217750,5530,5530,5530,5530,0
|
|
20240717,124300,45217750,5530,5530,5530,5530,0
|
|
20240717,124200,45217750,5530,5530,5560,5530,6
|
|
20240717,124100,45184510,5530,5560,5560,5530,8
|
|
20240717,124000,45140060,5560,5560,5560,5560,13
|
|
20240717,123900,45067780,5550,5550,5550,5550,0
|
|
20240717,123800,45067780,5550,5550,5550,5550,0
|
|
20240717,123700,45067780,5550,5550,5550,5550,0
|
|
20240717,123600,45067780,5550,5550,5550,5550,0
|
|
20240717,123500,45067780,5550,5540,5550,5540,90
|
|
20240717,123400,44568360,5540,5540,5540,5540,0
|
|
20240717,123300,44568360,5540,5540,5540,5540,0
|
|
20240717,123200,44568360,5540,5540,5540,5540,0
|
|
20240717,123100,44568360,5540,5540,5540,5540,0
|
|
20240717,123000,44568360,5540,5540,5540,5540,0
|
|
20240717,122900,44568360,5540,5540,5540,5540,0
|
|
20240717,122800,44568360,5540,5520,5540,5520,5
|
|
20240717,122700,44540680,5530,5530,5530,5530,0
|
|
20240717,122600,44540680,5530,5530,5530,5530,0
|
|
20240717,122500,44540680,5530,5530,5530,5530,0
|
|
20240717,122400,44540680,5530,5530,5530,5530,0
|
|
20240717,122300,44540680,5530,5530,5530,5530,0
|
|
20240717,122200,44540680,5530,5530,5530,5530,0
|
|
20240717,122100,44540680,5530,5530,5530,5530,3
|
|
20240717,122000,44524090,5530,5530,5530,5530,27
|
|
20240717,121900,44374780,5550,5550,5550,5550,0
|
|
20240717,121800,44374780,5550,5550,5550,5550,0
|
|
20240717,121700,44374780,5550,5550,5550,5550,0
|
|
20240717,121600,44374780,5550,5550,5550,5550,0
|
|
20240717,121500,44374780,5550,5550,5550,5550,0
|
|
20240717,121400,44374780,5550,5550,5550,5550,0
|
|
20240717,121300,44374780,5550,5550,5550,5550,0
|
|
20240717,121200,44374780,5550,5550,5550,5550,0
|
|
20240717,121100,44374780,5550,5550,5550,5550,0
|
|
20240717,121000,44374780,5550,5550,5550,5550,0
|
|
20240717,120900,44374780,5550,5550,5550,5550,0
|
|
20240717,120800,44374780,5550,5550,5550,5550,0
|
|
20240717,120700,44374780,5550,5550,5550,5550,0
|
|
20240717,120600,44374780,5550,5550,5550,5550,0
|
|
20240717,120500,44374780,5550,5530,5550,5530,480
|
|
20240717,120400,41713430,5530,5530,5530,5530,0
|
|
20240717,120300,41713430,5530,5530,5530,5530,0
|
|
20240717,120200,41713430,5530,5530,5530,5530,0
|
|
20240717,120100,41713430,5530,5530,5530,5530,0
|
|
20240717,120000,41713430,5530,5530,5530,5530,0
|
|
20240717,115900,41713430,5530,5530,5530,5530,0
|
|
20240717,115800,41713430,5530,5530,5530,5530,0
|
|
20240717,115700,41713430,5530,5530,5530,5530,0
|
|
20240717,115600,41713430,5530,5530,5530,5530,0
|
|
20240717,115500,41713430,5530,5530,5530,5530,0
|
|
20240717,115400,41713430,5530,5530,5530,5530,0
|
|
20240717,115300,41713430,5530,5530,5530,5530,0
|
|
20240717,115200,41713430,5530,5530,5530,5530,11
|
|
20240717,115100,41652600,5540,5540,5540,5540,0
|
|
20240717,115000,41652600,5540,5540,5540,5540,0
|
|
20240717,114900,41652600,5540,5540,5540,5540,0
|
|
20240717,114800,41652600,5540,5540,5540,5540,0
|
|
20240717,114700,41652600,5540,5540,5540,5540,0
|
|
20240717,114600,41652600,5540,5540,5540,5540,0
|
|
20240717,114500,41652600,5540,5540,5540,5540,0
|
|
20240717,114400,41652600,5540,5540,5540,5540,0
|
|
20240717,114300,41652600,5540,5530,5540,5530,5
|
|
20240717,114200,41624910,5530,5530,5530,5530,0
|
|
20240717,114100,41624910,5530,5530,5530,5530,1
|
|
20240717,114000,41619380,5510,5510,5510,5510,0
|
|
20240717,113900,41619380,5510,5510,5510,5510,0
|
|
20240717,113800,41619380,5510,5510,5510,5510,0
|
|
20240717,113700,41619380,5510,5510,5510,5510,0
|
|
20240717,113600,41619380,5510,5500,5510,5500,1016
|
|
20240717,113500,36021380,5510,5510,5510,5510,4
|
|
20240717,113400,35999340,5510,5510,5510,5510,147
|
|
20240717,113300,35189370,5510,5510,5510,5510,2
|
|
20240717,113200,35178350,5510,5510,5510,5510,4
|
|
20240717,113100,35156310,5490,5500,5500,5490,637
|
|
20240717,113000,31654240,5520,5520,5520,5520,0
|
|
20240717,112900,31654240,5520,5520,5520,5520,5
|
|
20240717,112800,31626640,5520,5520,5520,5520,6
|
|
20240717,112700,31593520,5520,5520,5520,5520,0
|
|
20240717,112600,31593520,5520,5520,5520,5520,0
|
|
20240717,112500,31593520,5520,5520,5520,5520,0
|
|
20240717,112400,31593520,5520,5520,5520,5520,0
|
|
20240717,112300,31593520,5520,5520,5520,5520,0
|
|
20240717,112200,31593520,5520,5520,5520,5520,0
|
|
20240717,112100,31593520,5520,5520,5520,5520,6
|
|
20240717,112000,31560400,5520,5520,5520,5520,5
|
|
20240717,111900,31532800,5520,5520,5520,5520,11
|
|
20240717,111800,31472080,5520,5520,5520,5520,2
|
|
20240717,111700,31461040,5520,5520,5520,5520,0
|
|
20240717,111600,31461040,5520,5520,5520,5520,6
|
|
20240717,111500,31427920,5520,5520,5520,5520,3
|
|
20240717,111400,31411360,5520,5520,5520,5520,1
|
|
20240717,111300,31405840,5520,5520,5520,5520,0
|
|
20240717,111200,31405840,5520,5520,5520,5520,0
|
|
20240717,111100,31405840,5520,5520,5520,5520,1
|
|
20240717,111000,31400320,5500,5520,5520,5490,1158
|
|
20240717,110900,25029640,5520,5520,5520,5520,0
|
|
20240717,110800,25029640,5520,5520,5520,5520,0
|
|
20240717,110700,25029640,5520,5520,5520,5520,0
|
|
20240717,110600,25029640,5520,5520,5520,5520,0
|
|
20240717,110500,25029640,5520,5520,5520,5520,0
|
|
20240717,110400,25029640,5520,5520,5520,5520,0
|
|
20240717,110300,25029640,5520,5520,5520,5520,0
|
|
20240717,110200,25029640,5520,5520,5520,5520,0
|
|
20240717,110100,25029640,5520,5520,5520,5520,0
|
|
20240717,110000,25029640,5520,5520,5520,5520,0
|
|
20240717,105900,25029640,5520,5520,5520,5520,0
|
|
20240717,105800,25029640,5520,5520,5520,5520,0
|
|
20240717,105700,25029640,5520,5520,5520,5520,0
|
|
20240717,105600,25029640,5520,5520,5520,5520,0
|
|
20240717,105500,25029640,5520,5520,5520,5520,1
|
|
20240717,105400,25024120,5510,5510,5510,5510,377
|
|
20240717,105300,22946850,5510,5510,5510,5510,58
|
|
20240717,105200,22627270,5520,5520,5520,5520,0
|
|
20240717,105100,22627270,5520,5520,5520,5520,0
|
|
20240717,105000,22627270,5520,5520,5520,5520,0
|
|
20240717,104900,22627270,5520,5520,5520,5520,0
|
|
20240717,104800,22627270,5520,5520,5520,5520,0
|
|
20240717,104700,22627270,5520,5520,5520,5520,0
|
|
20240717,104600,22627270,5520,5520,5520,5520,0
|
|
20240717,104500,22627270,5520,5520,5520,5520,9
|
|
20240717,104400,22577590,5520,5520,5520,5520,1
|
|
20240717,104300,22572070,5520,5520,5520,5520,10
|
|
20240717,104200,22516870,5520,5520,5520,5520,16
|
|
20240717,104100,22428550,5540,5540,5540,5540,0
|
|
20240717,104000,22428550,5540,5540,5540,5540,0
|
|
20240717,103900,22428550,5540,5540,5540,5540,0
|
|
20240717,103800,22428550,5540,5540,5540,5540,0
|
|
20240717,103700,22428550,5540,5540,5540,5540,18
|
|
20240717,103600,22328830,5540,5540,5540,5540,0
|
|
20240717,103500,22328830,5540,5540,5540,5540,0
|
|
20240717,103400,22328830,5540,5530,5540,5530,177
|
|
20240717,103300,21348770,5530,5530,5530,5530,0
|
|
20240717,103200,21348770,5530,5530,5530,5530,0
|
|
20240717,103100,21348770,5530,5530,5530,5530,0
|
|
20240717,103000,21348770,5530,5530,5530,5530,0
|
|
20240717,102900,21348770,5530,5530,5530,5530,0
|
|
20240717,102800,21348770,5530,5530,5530,5530,0
|
|
20240717,102700,21348770,5530,5530,5530,5530,0
|
|
20240717,102600,21348770,5530,5530,5530,5530,0
|
|
20240717,102500,21348770,5530,5530,5530,5530,0
|
|
20240717,102400,21348770,5530,5530,5530,5530,0
|
|
20240717,102300,21348770,5530,5530,5530,5530,0
|
|
20240717,102200,21348770,5530,5530,5530,5530,0
|
|
20240717,102100,21348770,5530,5530,5530,5530,30
|
|
20240717,102000,21182870,5520,5520,5520,5520,0
|
|
20240717,101900,21182870,5520,5520,5520,5520,0
|
|
20240717,101800,21182870,5520,5520,5520,5520,0
|
|
20240717,101700,21182870,5520,5520,5520,5520,0
|
|
20240717,101600,21182870,5520,5540,5540,5520,122
|
|
20240717,101500,20508230,5540,5540,5540,5540,1
|
|
20240717,101400,20502690,5540,5540,5540,5540,0
|
|
20240717,101300,20502690,5540,5540,5540,5540,5
|
|
20240717,101200,20474990,5550,5550,5550,5550,0
|
|
20240717,101100,20474990,5550,5550,5550,5550,0
|
|
20240717,101000,20474990,5550,5550,5550,5550,0
|
|
20240717,100900,20474990,5550,5550,5550,5550,0
|
|
20240717,100800,20474990,5550,5550,5550,5550,1
|
|
20240717,100700,20469440,5550,5550,5550,5550,40
|
|
20240717,100600,20247440,5550,5550,5550,5550,0
|
|
20240717,100500,20247440,5550,5550,5550,5550,0
|
|
20240717,100400,20247440,5550,5550,5550,5550,0
|
|
20240717,100300,20247440,5550,5550,5550,5550,0
|
|
20240717,100200,20247440,5550,5550,5550,5550,1
|
|
20240717,100100,20241890,5550,5550,5550,5550,0
|
|
20240717,100000,20241890,5550,5550,5550,5550,1
|
|
20240717,095900,20236340,5530,5530,5530,5530,1
|
|
20240717,095800,20230810,5520,5520,5520,5520,0
|
|
20240717,095700,20230810,5520,5520,5520,5520,0
|
|
20240717,095600,20230810,5520,5520,5520,5520,0
|
|
20240717,095500,20230810,5520,5520,5520,5520,1
|
|
20240717,095400,20225290,5550,5550,5550,5550,0
|
|
20240717,095300,20225290,5550,5550,5550,5550,0
|
|
20240717,095200,20225290,5550,5530,5550,5530,25
|
|
20240717,095100,20086690,5520,5520,5520,5520,0
|
|
20240717,095000,20086690,5520,5520,5520,5520,0
|
|
20240717,094900,20086690,5520,5520,5520,5520,0
|
|
20240717,094800,20086690,5520,5520,5520,5520,0
|
|
20240717,094700,20086690,5520,5520,5520,5520,0
|
|
20240717,094600,20086690,5520,5520,5520,5520,0
|
|
20240717,094500,20086690,5520,5520,5520,5520,0
|
|
20240717,094400,20086690,5520,5520,5520,5520,1
|
|
20240717,094300,20081170,5530,5530,5530,5530,0
|
|
20240717,094200,20081170,5530,5530,5530,5530,4
|
|
20240717,094100,20059050,5530,5530,5530,5530,5
|
|
20240717,094000,20031400,5530,5530,5530,5530,0
|
|
20240717,093900,20031400,5530,5530,5530,5530,0
|
|
20240717,093800,20031400,5530,5530,5530,5530,0
|
|
20240717,093700,20031400,5530,5530,5530,5530,8
|
|
20240717,093600,19987160,5530,5510,5530,5510,59
|
|
20240717,093500,19661840,5530,5510,5550,5510,20
|
|
20240717,093400,19550920,5550,5500,5550,5500,44
|
|
20240717,093300,19306840,5500,5500,5500,5500,0
|
|
20240717,093200,19306840,5500,5500,5500,5500,1
|
|
20240717,093100,19301340,5500,5500,5500,5500,2
|
|
20240717,093000,19290340,5500,5500,5500,5500,0
|
|
20240717,092900,19290340,5500,5500,5500,5500,5
|
|
20240717,092800,19262840,5500,5500,5540,5500,6
|
|
20240717,092700,19229800,5500,5500,5500,5500,0
|
|
20240717,092600,19229800,5500,5500,5500,5500,0
|
|
20240717,092500,19229800,5500,5500,5500,5500,0
|
|
20240717,092400,19229800,5500,5500,5500,5500,3
|
|
20240717,092300,19213300,5500,5500,5500,5500,0
|
|
20240717,092200,19213300,5500,5500,5500,5500,6
|
|
20240717,092100,19180300,5500,5500,5500,5500,5
|
|
20240717,092000,19152800,5500,5500,5500,5500,5
|
|
20240717,091900,19125300,5500,5500,5500,5500,6
|
|
20240717,091800,19092300,5480,5460,5480,5450,1136
|
|
20240717,091700,12881440,5440,5470,5470,5440,500
|
|
20240717,091600,10157040,5470,5520,5520,5450,1183
|
|
20240717,091500,3676610,5530,5530,5530,5530,0
|
|
20240717,091400,3676610,5530,5530,5530,5530,0
|
|
20240717,091300,3676610,5530,5530,5530,5530,0
|
|
20240717,091200,3676610,5530,5530,5530,5530,11
|
|
20240717,091100,3615780,5550,5550,5550,5550,4
|
|
20240717,091000,3593580,5550,5560,5560,5540,62
|
|
20240717,090900,3249480,5540,5540,5540,5540,5
|
|
20240717,090800,3221780,5540,5540,5540,5540,1
|
|
20240717,090700,3216240,5540,5530,5540,5530,5
|
|
20240717,090600,3188580,5530,5530,5530,5530,7
|
|
20240717,090500,3149870,5570,5590,5640,5570,108
|
|
20240717,090400,2543370,5670,5670,5670,5670,0
|
|
20240717,090300,2543370,5670,5550,5670,5550,108
|
|
20240717,090200,1936780,5560,5560,5560,5560,0
|
|
20240717,090100,1936780,5560,5560,5560,5560,28
|
|
20240717,090000,1781100,5530,5530,5530,5530,311
|