588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184500,97388730,5590,5590,5590,5590,666
|
|
20240718,184400,97388730,5590,5590,5590,5590,0
|
|
20240718,184300,97388730,5590,5590,5590,5590,0
|
|
20240718,184200,97388730,5590,5590,5590,5590,0
|
|
20240718,184100,97388730,5590,5590,5590,5590,0
|
|
20240718,184000,97388730,5590,5590,5590,5590,0
|
|
20240718,183900,97388730,5590,5590,5590,5590,0
|
|
20240718,183800,97388730,5590,5590,5590,5590,0
|
|
20240718,183700,97388730,5590,5590,5590,5590,0
|
|
20240718,183600,97388730,5590,5590,5590,5590,0
|
|
20240718,183500,97388730,5590,5590,5590,5590,0
|
|
20240718,183400,97388730,5590,5590,5590,5590,0
|
|
20240718,183300,97388730,5590,5590,5590,5590,0
|
|
20240718,183200,97388730,5590,5590,5590,5590,0
|
|
20240718,183100,97388730,5590,5590,5590,5590,0
|
|
20240718,183000,97388730,5590,5590,5590,5590,0
|
|
20240718,182900,97388730,5590,5590,5590,5590,0
|
|
20240718,182800,97388730,5590,5590,5590,5590,0
|
|
20240718,182700,97388730,5590,5590,5590,5590,0
|
|
20240718,182600,97388730,5590,5590,5590,5590,0
|
|
20240718,182500,97388730,5590,5590,5590,5590,0
|
|
20240718,182400,97388730,5590,5590,5590,5590,0
|
|
20240718,182300,97388730,5590,5590,5590,5590,0
|
|
20240718,182200,97388730,5590,5590,5590,5590,0
|
|
20240718,182100,97388730,5590,5590,5590,5590,0
|
|
20240718,182000,97388730,5590,5590,5590,5590,0
|
|
20240718,181900,97388730,5590,5590,5590,5590,0
|
|
20240718,181800,97388730,5590,5590,5590,5590,0
|
|
20240718,181700,97388730,5590,5590,5590,5590,0
|
|
20240718,181600,97388730,5590,5590,5590,5590,0
|
|
20240718,181500,97388730,5590,5590,5590,5590,666
|
|
20240718,181400,97388730,5590,5590,5590,5590,0
|
|
20240718,181300,97388730,5590,5590,5590,5590,0
|
|
20240718,181200,97388730,5590,5590,5590,5590,0
|
|
20240718,181100,97388730,5590,5590,5590,5590,0
|
|
20240718,181000,97388730,5590,5590,5590,5590,0
|
|
20240718,180900,97388730,5590,5590,5590,5590,0
|
|
20240718,180800,97388730,5590,5590,5590,5590,0
|
|
20240718,180700,97388730,5590,5590,5590,5590,0
|
|
20240718,180600,97388730,5590,5590,5590,5590,0
|
|
20240718,180500,97388730,5590,5590,5590,5590,0
|
|
20240718,180400,97388730,5590,5590,5590,5590,0
|
|
20240718,180300,97388730,5590,5590,5590,5590,0
|
|
20240718,180200,97388730,5590,5590,5590,5590,0
|
|
20240718,180100,97388730,5590,5590,5590,5590,0
|
|
20240718,180000,97388730,5590,5590,5590,5590,0
|
|
20240718,175900,97388730,5590,5590,5590,5590,0
|
|
20240718,175800,97388730,5590,5590,5590,5590,0
|
|
20240718,175700,97388730,5590,5590,5590,5590,0
|
|
20240718,175600,97388730,5590,5590,5590,5590,0
|
|
20240718,175500,97388730,5590,5590,5590,5590,0
|
|
20240718,175400,97388730,5590,5590,5590,5590,0
|
|
20240718,175300,97388730,5590,5590,5590,5590,0
|
|
20240718,175200,97388730,5590,5590,5590,5590,0
|
|
20240718,175100,97388730,5590,5590,5590,5590,0
|
|
20240718,175000,97388730,5590,5590,5590,5590,0
|
|
20240718,174900,97388730,5590,5590,5590,5590,0
|
|
20240718,174800,97388730,5590,5590,5590,5590,0
|
|
20240718,174700,97388730,5590,5590,5590,5590,0
|
|
20240718,174600,97388730,5590,5590,5590,5590,0
|
|
20240718,174500,97388730,5590,5590,5590,5590,666
|
|
20240718,174400,97388730,5590,5590,5590,5590,0
|
|
20240718,174300,97388730,5590,5590,5590,5590,0
|
|
20240718,174200,97388730,5590,5590,5590,5590,0
|
|
20240718,174100,97388730,5590,5590,5590,5590,0
|
|
20240718,174000,97388730,5590,5590,5590,5590,0
|
|
20240718,173900,97388730,5590,5590,5590,5590,0
|
|
20240718,173800,97388730,5590,5590,5590,5590,0
|
|
20240718,173700,97388730,5590,5590,5590,5590,0
|
|
20240718,173600,97388730,5590,5590,5590,5590,0
|
|
20240718,173500,97388730,5590,5590,5590,5590,0
|
|
20240718,173400,97388730,5590,5590,5590,5590,0
|
|
20240718,173300,97388730,5590,5590,5590,5590,0
|
|
20240718,173200,97388730,5590,5590,5590,5590,0
|
|
20240718,173100,97388730,5590,5590,5590,5590,0
|
|
20240718,173000,97388730,5590,5590,5590,5590,0
|
|
20240718,172900,97388730,5590,5590,5590,5590,0
|
|
20240718,172800,97388730,5590,5590,5590,5590,0
|
|
20240718,172700,97388730,5590,5590,5590,5590,0
|
|
20240718,172600,97388730,5590,5590,5590,5590,0
|
|
20240718,172500,97388730,5590,5590,5590,5590,0
|
|
20240718,172400,97388730,5590,5590,5590,5590,0
|
|
20240718,172300,97388730,5590,5590,5590,5590,0
|
|
20240718,172200,97388730,5590,5590,5590,5590,0
|
|
20240718,172100,97388730,5590,5590,5590,5590,0
|
|
20240718,172000,97388730,5590,5590,5590,5590,0
|
|
20240718,171900,97388730,5590,5590,5590,5590,0
|
|
20240718,171800,97388730,5590,5590,5590,5590,0
|
|
20240718,171700,97388730,5590,5590,5590,5590,0
|
|
20240718,171600,97388730,5590,5590,5590,5590,0
|
|
20240718,171500,97388730,5590,5590,5590,5590,666
|
|
20240718,171400,97388730,5590,5590,5590,5590,0
|
|
20240718,171300,97388730,5590,5590,5590,5590,0
|
|
20240718,171200,97388730,5590,5590,5590,5590,0
|
|
20240718,171100,97388730,5590,5590,5590,5590,0
|
|
20240718,171000,97388730,5590,5590,5590,5590,0
|
|
20240718,170900,97388730,5590,5590,5590,5590,0
|
|
20240718,170800,97388730,5590,5590,5590,5590,0
|
|
20240718,170700,97388730,5590,5590,5590,5590,0
|
|
20240718,170600,97388730,5590,5590,5590,5590,0
|
|
20240718,170500,97388730,5590,5590,5590,5590,0
|
|
20240718,170400,97388730,5590,5590,5590,5590,0
|
|
20240718,170300,97388730,5590,5590,5590,5590,0
|
|
20240718,170200,97388730,5590,5590,5590,5590,0
|
|
20240718,170100,97388730,5590,5590,5590,5590,0
|
|
20240718,170000,97388730,5590,5590,5590,5590,0
|
|
20240718,165900,97388730,5590,5590,5590,5590,0
|
|
20240718,165800,97388730,5590,5590,5590,5590,0
|
|
20240718,165700,97388730,5590,5590,5590,5590,0
|
|
20240718,165600,97388730,5590,5590,5590,5590,0
|
|
20240718,165500,97388730,5590,5590,5590,5590,0
|
|
20240718,165400,97388730,5590,5590,5590,5590,0
|
|
20240718,165300,97388730,5590,5590,5590,5590,0
|
|
20240718,165200,97388730,5590,5590,5590,5590,0
|
|
20240718,165100,97388730,5590,5590,5590,5590,0
|
|
20240718,165000,97388730,5590,5590,5590,5590,0
|
|
20240718,164900,97388730,5590,5590,5590,5590,0
|
|
20240718,164800,97388730,5590,5590,5590,5590,0
|
|
20240718,164700,97388730,5590,5590,5590,5590,0
|
|
20240718,164600,97388730,5590,5590,5590,5590,0
|
|
20240718,164500,97388730,5590,5590,5590,5590,666
|
|
20240718,164400,97388730,5590,5590,5590,5590,0
|
|
20240718,164300,97388730,5590,5590,5590,5590,0
|
|
20240718,164200,97388730,5590,5590,5590,5590,0
|
|
20240718,164100,97388730,5590,5590,5590,5590,0
|
|
20240718,164000,97388730,5590,5590,5590,5590,0
|
|
20240718,163900,97388730,5590,5590,5590,5590,0
|
|
20240718,163800,97388730,5590,5590,5590,5590,0
|
|
20240718,163700,97388730,5590,5590,5590,5590,0
|
|
20240718,163600,97388730,5590,5590,5590,5590,0
|
|
20240718,163500,97388730,5590,5590,5590,5590,0
|
|
20240718,163400,97388730,5590,5590,5590,5590,0
|
|
20240718,163300,97388730,5590,5590,5590,5590,0
|
|
20240718,163200,97388730,5590,5590,5590,5590,0
|
|
20240718,163100,97388730,5590,5590,5590,5590,0
|
|
20240718,163000,97388730,5590,5590,5590,5590,0
|
|
20240718,162900,97388730,5590,5590,5590,5590,0
|
|
20240718,162800,97388730,5590,5590,5590,5590,0
|
|
20240718,162700,97388730,5590,5590,5590,5590,0
|
|
20240718,162600,97388730,5590,5590,5590,5590,0
|
|
20240718,162500,97388730,5590,5590,5590,5590,0
|
|
20240718,162400,97388730,5590,5590,5590,5590,0
|
|
20240718,162300,97388730,5590,5590,5590,5590,0
|
|
20240718,162200,97388730,5590,5590,5590,5590,0
|
|
20240718,162100,97388730,5590,5590,5590,5590,0
|
|
20240718,162000,97388730,5590,5590,5590,5590,0
|
|
20240718,161900,97388730,5590,5590,5590,5590,0
|
|
20240718,161800,97388730,5590,5590,5590,5590,0
|
|
20240718,161700,97388730,5590,5590,5590,5590,0
|
|
20240718,161600,97388730,5590,5590,5590,5590,0
|
|
20240718,161500,97388730,5590,5590,5590,5590,666
|
|
20240718,161400,97388730,5590,5590,5590,5590,0
|
|
20240718,161300,97388730,5590,5590,5590,5590,0
|
|
20240718,161200,97388730,5590,5590,5590,5590,0
|
|
20240718,161100,97388730,5590,5590,5590,5590,0
|
|
20240718,161000,97388730,5590,5590,5590,5590,0
|
|
20240718,160900,97388730,5590,5590,5590,5590,0
|
|
20240718,160800,97388730,5590,5590,5590,5590,0
|
|
20240718,160700,97388730,5590,5590,5590,5590,0
|
|
20240718,160600,97388730,5590,5590,5590,5590,0
|
|
20240718,160500,97388730,5590,5590,5590,5590,0
|
|
20240718,160400,97388730,5590,5590,5590,5590,0
|
|
20240718,160300,97388730,5590,5590,5590,5590,0
|
|
20240718,160200,97388730,5590,5590,5590,5590,0
|
|
20240718,160100,97388730,5590,5590,5590,5590,0
|
|
20240718,160000,97388730,5590,5590,5590,5590,0
|
|
20240718,155900,97388730,5590,5590,5590,5590,0
|
|
20240718,155800,97388730,5590,5590,5590,5590,0
|
|
20240718,155700,97388730,5590,5590,5590,5590,0
|
|
20240718,155600,97388730,5590,5590,5590,5590,0
|
|
20240718,155500,97388730,5590,5590,5590,5590,0
|
|
20240718,155400,97388730,5590,5590,5590,5590,0
|
|
20240718,155300,97388730,5590,5590,5590,5590,0
|
|
20240718,155200,97388730,5590,5590,5590,5590,0
|
|
20240718,155100,97388730,5590,5590,5590,5590,0
|
|
20240718,155000,97388730,5590,5590,5590,5590,0
|
|
20240718,154900,97388730,5590,5590,5590,5590,0
|
|
20240718,154800,97388730,5590,5590,5590,5590,0
|
|
20240718,154700,97388730,5590,5590,5590,5590,0
|
|
20240718,154600,97388730,5590,5590,5590,5590,0
|
|
20240718,154500,97388730,5590,5590,5590,5590,666
|
|
20240718,154400,97388730,5590,5590,5590,5590,0
|
|
20240718,154300,97388730,5590,5590,5590,5590,0
|
|
20240718,154200,97388730,5590,5590,5590,5590,0
|
|
20240718,154100,97388730,5590,5590,5590,5590,0
|
|
20240718,154000,97388730,5590,5590,5590,5590,0
|
|
20240718,153900,97388730,5590,5590,5590,5590,0
|
|
20240718,153800,97388730,5590,5590,5590,5590,0
|
|
20240718,153700,97388730,5590,5590,5590,5590,0
|
|
20240718,153600,97388730,5590,5590,5590,5590,0
|
|
20240718,153500,97388730,5590,5590,5590,5590,0
|
|
20240718,153400,97388730,5590,5590,5590,5590,0
|
|
20240718,153300,97388730,5590,5590,5590,5590,0
|
|
20240718,153200,97388730,5590,5590,5590,5590,0
|
|
20240718,153100,97388730,5590,5590,5590,5590,0
|
|
20240718,153000,97388730,5590,5590,5590,5590,666
|
|
20240718,152900,93665790,5590,5590,5590,5590,0
|
|
20240718,152800,93665790,5590,5590,5590,5590,0
|
|
20240718,152700,93665790,5590,5590,5590,5590,0
|
|
20240718,152600,93665790,5590,5590,5590,5590,0
|
|
20240718,152500,93665790,5590,5590,5590,5590,0
|
|
20240718,152400,93665790,5590,5590,5590,5590,0
|
|
20240718,152300,93665790,5590,5590,5590,5590,0
|
|
20240718,152200,93665790,5590,5590,5590,5590,0
|
|
20240718,152100,93665790,5590,5590,5590,5590,0
|
|
20240718,152000,93665790,5590,5590,5590,5590,0
|
|
20240718,151900,93665790,5590,5560,5590,5560,500
|
|
20240718,151800,90874520,5580,5580,5580,5580,0
|
|
20240718,151700,90874520,5580,5580,5580,5580,0
|
|
20240718,151600,90874520,5580,5580,5580,5580,0
|
|
20240718,151500,90874520,5580,5580,5580,5580,0
|
|
20240718,151400,90874520,5580,5580,5580,5580,0
|
|
20240718,151300,90874520,5580,5580,5580,5580,0
|
|
20240718,151200,90874520,5580,5580,5580,5580,0
|
|
20240718,151100,90874520,5580,5580,5580,5580,0
|
|
20240718,151000,90874520,5580,5580,5580,5580,0
|
|
20240718,150900,90874520,5580,5580,5580,5580,32
|
|
20240718,150800,90695960,5580,5580,5580,5580,40
|
|
20240718,150700,90472760,5580,5580,5580,5580,0
|
|
20240718,150600,90472760,5580,5580,5580,5580,0
|
|
20240718,150500,90472760,5580,5580,5580,5580,0
|
|
20240718,150400,90472760,5580,5580,5580,5580,0
|
|
20240718,150300,90472760,5580,5580,5580,5580,10
|
|
20240718,150200,90416960,5580,5580,5580,5580,0
|
|
20240718,150100,90416960,5580,5580,5580,5580,0
|
|
20240718,150000,90416960,5580,5580,5580,5580,92
|
|
20240718,145900,89903600,5570,5570,5570,5570,0
|
|
20240718,145800,89903600,5570,5570,5570,5570,0
|
|
20240718,145700,89903600,5570,5570,5570,5570,35
|
|
20240718,145600,89708650,5570,5570,5570,5570,96
|
|
20240718,145500,89173930,5580,5580,5580,5580,0
|
|
20240718,145400,89173930,5580,5580,5580,5580,0
|
|
20240718,145300,89173930,5580,5580,5580,5580,0
|
|
20240718,145200,89173930,5580,5580,5580,5580,0
|
|
20240718,145100,89173930,5580,5580,5580,5580,15
|
|
20240718,145000,89090230,5570,5570,5570,5570,0
|
|
20240718,144900,89090230,5570,5570,5570,5570,0
|
|
20240718,144800,89090230,5570,5570,5570,5570,0
|
|
20240718,144700,89090230,5570,5570,5570,5570,0
|
|
20240718,144600,89090230,5570,5570,5570,5570,0
|
|
20240718,144500,89090230,5570,5570,5570,5570,33
|
|
20240718,144400,88906420,5570,5570,5570,5570,0
|
|
20240718,144300,88906420,5570,5570,5570,5570,0
|
|
20240718,144200,88906420,5570,5570,5570,5570,0
|
|
20240718,144100,88906420,5570,5570,5570,5570,0
|
|
20240718,144000,88906420,5570,5570,5570,5570,0
|
|
20240718,143900,88906420,5570,5570,5570,5570,87
|
|
20240718,143800,88421830,5580,5570,5580,5570,50
|
|
20240718,143700,88143280,5570,5570,5570,5570,0
|
|
20240718,143600,88143280,5570,5570,5570,5570,5
|
|
20240718,143500,88115430,5570,5560,5570,5560,40
|
|
20240718,143400,87892830,5580,5580,5580,5580,0
|
|
20240718,143300,87892830,5580,5580,5580,5580,0
|
|
20240718,143200,87892830,5580,5550,5580,5550,149
|
|
20240718,143100,87065830,5550,5550,5550,5550,54
|
|
20240718,143000,86766130,5550,5550,5550,5550,1
|
|
20240718,142900,86760580,5530,5550,5550,5530,119
|
|
20240718,142800,86100730,5560,5560,5560,5560,0
|
|
20240718,142700,86100730,5560,5560,5560,5560,0
|
|
20240718,142600,86100730,5560,5560,5560,5560,1
|
|
20240718,142500,86095170,5550,5550,5550,5550,5
|
|
20240718,142400,86067420,5550,5550,5550,5550,0
|
|
20240718,142300,86067420,5550,5550,5550,5550,1
|
|
20240718,142200,86061870,5540,5540,5540,5540,0
|
|
20240718,142100,86061870,5540,5540,5540,5540,0
|
|
20240718,142000,86061870,5540,5560,5560,5540,535
|
|
20240718,141900,83093680,5570,5570,5570,5570,0
|
|
20240718,141800,83093680,5570,5570,5570,5570,0
|
|
20240718,141700,83093680,5570,5570,5570,5570,0
|
|
20240718,141600,83093680,5570,5570,5570,5570,1
|
|
20240718,141500,83088110,5570,5570,5570,5570,0
|
|
20240718,141400,83088110,5570,5570,5570,5570,0
|
|
20240718,141300,83088110,5570,5570,5570,5570,1
|
|
20240718,141200,83082540,5570,5570,5570,5570,0
|
|
20240718,141100,83082540,5570,5570,5570,5570,5
|
|
20240718,141000,83054690,5570,5570,5570,5570,0
|
|
20240718,140900,83054690,5570,5570,5570,5570,0
|
|
20240718,140800,83054690,5570,5570,5570,5570,106
|
|
20240718,140700,82464270,5580,5580,5580,5580,0
|
|
20240718,140600,82464270,5580,5580,5580,5580,0
|
|
20240718,140500,82464270,5580,5580,5580,5580,10
|
|
20240718,140400,82408470,5570,5570,5570,5570,62
|
|
20240718,140300,82063130,5580,5580,5580,5580,745
|
|
20240718,140200,77906030,5580,5590,5590,5580,300
|
|
20240718,140100,76231930,5600,5600,5600,5600,0
|
|
20240718,140000,76231930,5600,5600,5600,5600,0
|
|
20240718,135900,76231930,5600,5600,5600,5600,0
|
|
20240718,135800,76231930,5600,5600,5600,5600,0
|
|
20240718,135700,76231930,5600,5600,5600,5600,0
|
|
20240718,135600,76231930,5600,5600,5600,5600,0
|
|
20240718,135500,76231930,5600,5600,5600,5600,0
|
|
20240718,135400,76231930,5600,5600,5600,5600,0
|
|
20240718,135300,76231930,5600,5600,5600,5600,0
|
|
20240718,135200,76231930,5600,5600,5600,5600,0
|
|
20240718,135100,76231930,5600,5600,5600,5600,1
|
|
20240718,135000,76226330,5600,5600,5600,5600,0
|
|
20240718,134900,76226330,5600,5600,5600,5600,0
|
|
20240718,134800,76226330,5600,5600,5600,5600,0
|
|
20240718,134700,76226330,5600,5600,5600,5600,0
|
|
20240718,134600,76226330,5600,5600,5600,5600,0
|
|
20240718,134500,76226330,5600,5600,5600,5600,0
|
|
20240718,134400,76226330,5600,5600,5600,5600,0
|
|
20240718,134300,76226330,5600,5600,5600,5600,10
|
|
20240718,134200,76170330,5600,5600,5600,5600,0
|
|
20240718,134100,76170330,5600,5600,5600,5600,4
|
|
20240718,134000,76147930,5590,5590,5590,5590,20
|
|
20240718,133900,76036130,5590,5590,5590,5590,0
|
|
20240718,133800,76036130,5590,5590,5590,5590,0
|
|
20240718,133700,76036130,5590,5590,5590,5590,0
|
|
20240718,133600,76036130,5590,5590,5590,5590,0
|
|
20240718,133500,76036130,5590,5590,5590,5590,0
|
|
20240718,133400,76036130,5590,5590,5590,5590,0
|
|
20240718,133300,76036130,5590,5590,5590,5590,0
|
|
20240718,133200,76036130,5590,5590,5590,5590,0
|
|
20240718,133100,76036130,5590,5590,5590,5590,0
|
|
20240718,133000,76036130,5590,5590,5590,5590,0
|
|
20240718,132900,76036130,5590,5590,5590,5590,0
|
|
20240718,132800,76036130,5590,5590,5590,5590,0
|
|
20240718,132700,76036130,5590,5590,5590,5590,49
|
|
20240718,132600,75762220,5600,5600,5600,5600,0
|
|
20240718,132500,75762220,5600,5600,5600,5600,0
|
|
20240718,132400,75762220,5600,5600,5600,5600,5
|
|
20240718,132300,75734220,5600,5600,5600,5600,0
|
|
20240718,132200,75734220,5600,5600,5600,5600,0
|
|
20240718,132100,75734220,5600,5600,5600,5600,0
|
|
20240718,132000,75734220,5600,5600,5600,5600,26
|
|
20240718,131900,75588620,5590,5590,5590,5590,0
|
|
20240718,131800,75588620,5590,5590,5590,5590,0
|
|
20240718,131700,75588620,5590,5590,5590,5590,0
|
|
20240718,131600,75588620,5590,5590,5590,5590,4
|
|
20240718,131500,75566260,5590,5590,5590,5590,0
|
|
20240718,131400,75566260,5590,5590,5590,5580,11
|
|
20240718,131300,75504860,5600,5600,5600,5600,0
|
|
20240718,131200,75504860,5600,5600,5600,5600,0
|
|
20240718,131100,75504860,5600,5600,5600,5600,0
|
|
20240718,131000,75504860,5600,5600,5600,5600,0
|
|
20240718,130900,75504860,5600,5600,5600,5600,2
|
|
20240718,130800,75493660,5590,5590,5590,5590,6
|
|
20240718,130700,75460120,5600,5600,5600,5600,0
|
|
20240718,130600,75460120,5600,5600,5600,5600,0
|
|
20240718,130500,75460120,5600,5590,5600,5590,2
|
|
20240718,130400,75448930,5590,5590,5590,5590,0
|
|
20240718,130300,75448930,5590,5590,5590,5590,9
|
|
20240718,130200,75398620,5580,5580,5580,5580,0
|
|
20240718,130100,75398620,5580,5580,5580,5580,0
|
|
20240718,130000,75398620,5580,5580,5580,5580,0
|
|
20240718,125900,75398620,5580,5580,5580,5580,0
|
|
20240718,125800,75398620,5580,5580,5580,5580,0
|
|
20240718,125700,75398620,5580,5580,5580,5580,0
|
|
20240718,125600,75398620,5580,5580,5580,5580,0
|
|
20240718,125500,75398620,5580,5580,5580,5580,0
|
|
20240718,125400,75398620,5580,5580,5580,5580,11
|
|
20240718,125300,75337240,5590,5590,5590,5590,0
|
|
20240718,125200,75337240,5590,5590,5590,5590,0
|
|
20240718,125100,75337240,5590,5590,5590,5590,0
|
|
20240718,125000,75337240,5590,5590,5590,5590,1
|
|
20240718,124900,75331650,5590,5590,5590,5590,1
|
|
20240718,124800,75326060,5590,5590,5590,5590,0
|
|
20240718,124700,75326060,5590,5590,5590,5590,2
|
|
20240718,124600,75314880,5590,5590,5590,5590,0
|
|
20240718,124500,75314880,5590,5570,5590,5570,3
|
|
20240718,124400,75298130,5600,5600,5600,5600,0
|
|
20240718,124300,75298130,5600,5580,5600,5570,52
|
|
20240718,124200,75007830,5570,5570,5570,5570,0
|
|
20240718,124100,75007830,5570,5570,5570,5570,0
|
|
20240718,124000,75007830,5570,5570,5570,5570,0
|
|
20240718,123900,75007830,5570,5570,5570,5570,1
|
|
20240718,123800,75002260,5560,5560,5560,5560,0
|
|
20240718,123700,75002260,5560,5560,5560,5560,0
|
|
20240718,123600,75002260,5560,5560,5560,5560,0
|
|
20240718,123500,75002260,5560,5560,5560,5560,0
|
|
20240718,123400,75002260,5560,5560,5560,5560,0
|
|
20240718,123300,75002260,5560,5560,5560,5560,0
|
|
20240718,123200,75002260,5560,5560,5560,5560,0
|
|
20240718,123100,75002260,5560,5560,5560,5560,0
|
|
20240718,123000,75002260,5560,5560,5560,5560,0
|
|
20240718,122900,75002260,5560,5560,5560,5560,0
|
|
20240718,122800,75002260,5560,5560,5560,5560,0
|
|
20240718,122700,75002260,5560,5560,5560,5560,0
|
|
20240718,122600,75002260,5560,5560,5560,5560,0
|
|
20240718,122500,75002260,5560,5560,5560,5560,0
|
|
20240718,122400,75002260,5560,5560,5560,5560,0
|
|
20240718,122300,75002260,5560,5560,5560,5560,0
|
|
20240718,122200,75002260,5560,5560,5560,5560,0
|
|
20240718,122100,75002260,5560,5560,5560,5560,0
|
|
20240718,122000,75002260,5560,5560,5560,5560,0
|
|
20240718,121900,75002260,5560,5560,5560,5560,0
|
|
20240718,121800,75002260,5560,5560,5560,5560,0
|
|
20240718,121700,75002260,5560,5560,5560,5560,0
|
|
20240718,121600,75002260,5560,5560,5560,5560,0
|
|
20240718,121500,75002260,5560,5560,5560,5560,0
|
|
20240718,121400,75002260,5560,5560,5560,5560,0
|
|
20240718,121300,75002260,5560,5560,5560,5560,0
|
|
20240718,121200,75002260,5560,5560,5560,5560,0
|
|
20240718,121100,75002260,5560,5560,5560,5560,0
|
|
20240718,121000,75002260,5560,5560,5560,5560,30
|
|
20240718,120900,74835460,5580,5580,5580,5580,0
|
|
20240718,120800,74835460,5580,5580,5580,5580,0
|
|
20240718,120700,74835460,5580,5580,5580,5580,1
|
|
20240718,120600,74829880,5570,5570,5570,5570,2
|
|
20240718,120500,74818740,5580,5580,5580,5580,0
|
|
20240718,120400,74818740,5580,5580,5580,5580,0
|
|
20240718,120300,74818740,5580,5580,5580,5580,0
|
|
20240718,120200,74818740,5580,5580,5580,5580,2
|
|
20240718,120100,74807580,5550,5550,5550,5550,0
|
|
20240718,120000,74807580,5550,5550,5550,5550,0
|
|
20240718,115900,74807580,5550,5550,5550,5550,0
|
|
20240718,115800,74807580,5550,5550,5550,5550,126
|
|
20240718,115700,74108280,5550,5550,5550,5550,1
|
|
20240718,115600,74102730,5560,5560,5560,5560,0
|
|
20240718,115500,74102730,5560,5560,5560,5560,0
|
|
20240718,115400,74102730,5560,5560,5560,5560,0
|
|
20240718,115300,74102730,5560,5560,5560,5560,5
|
|
20240718,115200,74074930,5570,5570,5570,5570,0
|
|
20240718,115100,74074930,5570,5570,5570,5570,1
|
|
20240718,115000,74069360,5570,5570,5570,5570,10
|
|
20240718,114900,74013660,5570,5570,5570,5570,1
|
|
20240718,114800,74008090,5570,5570,5570,5570,0
|
|
20240718,114700,74008090,5570,5570,5570,5570,16
|
|
20240718,114600,73918970,5570,5570,5570,5570,0
|
|
20240718,114500,73918970,5570,5570,5570,5570,0
|
|
20240718,114400,73918970,5570,5570,5570,5570,0
|
|
20240718,114300,73918970,5570,5570,5570,5570,0
|
|
20240718,114200,73918970,5570,5570,5570,5570,0
|
|
20240718,114100,73918970,5570,5570,5570,5570,0
|
|
20240718,114000,73918970,5570,5570,5570,5570,0
|
|
20240718,113900,73918970,5570,5570,5570,5570,0
|
|
20240718,113800,73918970,5570,5570,5570,5570,0
|
|
20240718,113700,73918970,5570,5570,5570,5570,0
|
|
20240718,113600,73918970,5570,5570,5570,5570,0
|
|
20240718,113500,73918970,5570,5570,5570,5570,0
|
|
20240718,113400,73918970,5570,5570,5570,5570,0
|
|
20240718,113300,73918970,5570,5570,5570,5570,11
|
|
20240718,113200,73857700,5570,5570,5570,5570,16
|
|
20240718,113100,73768580,5560,5570,5570,5560,386
|
|
20240718,113000,71620680,5590,5590,5590,5590,0
|
|
20240718,112900,71620680,5590,5590,5590,5590,14
|
|
20240718,112800,71542420,5590,5580,5590,5580,530
|
|
20240718,112700,68585010,5590,5600,5600,5590,232
|
|
20240718,112600,67288060,5610,5610,5610,5610,0
|
|
20240718,112500,67288060,5610,5610,5610,5610,3
|
|
20240718,112400,67271230,5600,5600,5600,5600,18
|
|
20240718,112300,67170430,5610,5610,5610,5610,10
|
|
20240718,112200,67114330,5610,5610,5610,5610,10
|
|
20240718,112100,67058230,5610,5610,5610,5610,0
|
|
20240718,112000,67058230,5610,5610,5610,5610,0
|
|
20240718,111900,67058230,5610,5610,5610,5610,0
|
|
20240718,111800,67058230,5610,5610,5610,5610,0
|
|
20240718,111700,67058230,5610,5610,5610,5610,0
|
|
20240718,111600,67058230,5610,5610,5610,5610,0
|
|
20240718,111500,67058230,5610,5610,5610,5610,7
|
|
20240718,111400,67018960,5610,5610,5610,5610,0
|
|
20240718,111300,67018960,5610,5610,5610,5610,0
|
|
20240718,111200,67018960,5610,5610,5610,5610,13
|
|
20240718,111100,66946030,5600,5600,5600,5600,0
|
|
20240718,111000,66946030,5600,5600,5600,5600,0
|
|
20240718,110900,66946030,5600,5600,5600,5600,0
|
|
20240718,110800,66946030,5600,5600,5600,5600,20
|
|
20240718,110700,66834030,5590,5620,5640,5590,319
|
|
20240718,110600,65050040,5620,5620,5620,5620,5
|
|
20240718,110500,65021940,5610,5610,5610,5610,0
|
|
20240718,110400,65021940,5610,5610,5610,5610,192
|
|
20240718,110300,63944820,5620,5620,5650,5620,250
|
|
20240718,110200,62533200,5640,5600,5640,5600,348
|
|
20240718,110100,60574300,5600,5600,5600,5600,64
|
|
20240718,110000,60215900,5590,5600,5600,5590,33
|
|
20240718,105900,60031410,5590,5580,5590,5580,402
|
|
20240718,105800,57788230,5580,5580,5580,5580,234
|
|
20240718,105700,56482510,5600,5600,5600,5600,0
|
|
20240718,105600,56482510,5600,5600,5600,5600,0
|
|
20240718,105500,56482510,5600,5600,5600,5600,2
|
|
20240718,105400,56471310,5570,5570,5570,5570,0
|
|
20240718,105300,56471310,5570,5570,5570,5570,0
|
|
20240718,105200,56471310,5570,5590,5590,5570,380
|
|
20240718,105100,54347130,5630,5600,5640,5580,403
|
|
20240718,105000,52090700,5580,5560,5580,5560,139
|
|
20240718,104900,51315240,5540,5510,5550,5510,102
|
|
20240718,104800,50749200,5560,5560,5570,5550,2017
|
|
20240718,104700,39534610,5560,5550,5560,5550,83
|
|
20240718,104600,39073200,5540,5530,5550,5530,224
|
|
20240718,104500,37832240,5490,5500,5500,5490,129
|
|
20240718,104400,37123560,5510,5510,5510,5510,0
|
|
20240718,104300,37123560,5510,5510,5510,5510,0
|
|
20240718,104200,37123560,5510,5510,5510,5500,417
|
|
20240718,104100,34826650,5500,5510,5510,5500,236
|
|
20240718,104000,33527640,5520,5530,5530,5520,3
|
|
20240718,103900,33511070,5510,5510,5510,5510,0
|
|
20240718,103800,33511070,5510,5530,5530,5510,224
|
|
20240718,103700,32273290,5530,5600,5600,5510,1011
|
|
20240718,103600,26667710,5600,5540,5600,5540,124
|
|
20240718,103500,25974250,5600,5600,5600,5600,0
|
|
20240718,103400,25974250,5600,5520,5600,5520,423
|
|
20240718,103300,23625480,5520,5520,5520,5520,124
|
|
20240718,103200,22941000,5520,5520,5520,5520,0
|
|
20240718,103100,22941000,5520,5520,5520,5520,0
|
|
20240718,103000,22941000,5520,5520,5520,5520,0
|
|
20240718,102900,22941000,5520,5520,5520,5520,0
|
|
20240718,102800,22941000,5520,5520,5520,5520,0
|
|
20240718,102700,22941000,5520,5520,5520,5520,0
|
|
20240718,102600,22941000,5520,5520,5520,5520,0
|
|
20240718,102500,22941000,5520,5520,5520,5520,0
|
|
20240718,102400,22941000,5520,5520,5520,5520,5
|
|
20240718,102300,22913400,5510,5510,5510,5510,0
|
|
20240718,102200,22913400,5510,5510,5510,5510,0
|
|
20240718,102100,22913400,5510,5510,5510,5510,0
|
|
20240718,102000,22913400,5510,5510,5510,5510,0
|
|
20240718,101900,22913400,5510,5510,5510,5510,0
|
|
20240718,101800,22913400,5510,5510,5510,5510,0
|
|
20240718,101700,22913400,5510,5510,5510,5510,15
|
|
20240718,101600,22830750,5520,5520,5520,5520,0
|
|
20240718,101500,22830750,5520,5520,5520,5520,0
|
|
20240718,101400,22830750,5520,5520,5520,5520,0
|
|
20240718,101300,22830750,5520,5520,5520,5520,1
|
|
20240718,101200,22825230,5500,5500,5500,5500,0
|
|
20240718,101100,22825230,5500,5500,5500,5500,0
|
|
20240718,101000,22825230,5500,5500,5500,5500,0
|
|
20240718,100900,22825230,5500,5500,5500,5500,0
|
|
20240718,100800,22825230,5500,5500,5500,5500,0
|
|
20240718,100700,22825230,5500,5500,5500,5500,0
|
|
20240718,100600,22825230,5500,5500,5500,5500,0
|
|
20240718,100500,22825230,5500,5500,5500,5500,0
|
|
20240718,100400,22825230,5500,5500,5500,5500,0
|
|
20240718,100300,22825230,5500,5500,5500,5500,1
|
|
20240718,100200,22819730,5490,5490,5490,5490,3
|
|
20240718,100100,22803260,5480,5490,5520,5480,63
|
|
20240718,100000,22457970,5490,5490,5490,5490,0
|
|
20240718,095900,22457970,5490,5490,5490,5480,67
|
|
20240718,095800,22090790,5490,5490,5490,5490,0
|
|
20240718,095700,22090790,5490,5490,5490,5490,2
|
|
20240718,095600,22079810,5520,5490,5520,5490,260
|
|
20240718,095500,20644640,5480,5480,5480,5480,11
|
|
20240718,095400,20584360,5480,5480,5480,5480,0
|
|
20240718,095300,20584360,5480,5480,5480,5480,0
|
|
20240718,095200,20584360,5480,5480,5480,5480,120
|
|
20240718,095100,19926760,5480,5480,5480,5480,355
|
|
20240718,095000,17981360,5490,5490,5490,5490,0
|
|
20240718,094900,17981360,5490,5490,5490,5490,12
|
|
20240718,094800,17915480,5500,5500,5500,5500,0
|
|
20240718,094700,17915480,5500,5500,5500,5500,100
|
|
20240718,094600,17365480,5520,5520,5520,5520,0
|
|
20240718,094500,17365480,5520,5520,5520,5520,0
|
|
20240718,094400,17365480,5520,5520,5520,5520,0
|
|
20240718,094300,17365480,5520,5520,5520,5520,0
|
|
20240718,094200,17365480,5520,5520,5520,5520,55
|
|
20240718,094100,17061880,5520,5520,5520,5520,0
|
|
20240718,094000,17061880,5520,5520,5520,5520,0
|
|
20240718,093900,17061880,5520,5520,5520,5520,17
|
|
20240718,093800,16968040,5520,5520,5520,5520,0
|
|
20240718,093700,16968040,5520,5520,5520,5520,0
|
|
20240718,093600,16968040,5520,5520,5520,5520,32
|
|
20240718,093500,16791400,5520,5520,5520,5520,0
|
|
20240718,093400,16791400,5520,5520,5520,5520,0
|
|
20240718,093300,16791400,5520,5520,5520,5520,0
|
|
20240718,093200,16791400,5520,5520,5520,5520,2
|
|
20240718,093100,16780360,5510,5510,5510,5510,0
|
|
20240718,093000,16780360,5510,5500,5510,5500,557
|
|
20240718,092900,13711720,5500,5500,5500,5500,100
|
|
20240718,092800,13161720,5500,5500,5500,5500,0
|
|
20240718,092700,13161720,5500,5500,5500,5500,1
|
|
20240718,092600,13156220,5500,5500,5500,5500,5
|
|
20240718,092500,13128720,5500,5500,5500,5500,0
|
|
20240718,092400,13128720,5500,5500,5500,5500,0
|
|
20240718,092300,13128720,5500,5500,5500,5500,0
|
|
20240718,092200,13128720,5500,5500,5500,5500,0
|
|
20240718,092100,13128720,5500,5500,5500,5500,0
|
|
20240718,092000,13128720,5500,5500,5500,5500,9
|
|
20240718,091900,13079220,5500,5500,5500,5500,0
|
|
20240718,091800,13079220,5500,5500,5500,5500,10
|
|
20240718,091700,13024220,5490,5490,5490,5490,0
|
|
20240718,091600,13024220,5490,5490,5490,5490,0
|
|
20240718,091500,13024220,5490,5470,5490,5470,20
|
|
20240718,091400,12914800,5470,5470,5470,5470,20
|
|
20240718,091300,12805400,5480,5480,5480,5480,0
|
|
20240718,091200,12805400,5480,5480,5480,5480,0
|
|
20240718,091100,12805400,5480,5480,5480,5480,0
|
|
20240718,091000,12805400,5480,5480,5480,5480,266
|
|
20240718,090900,11347720,5480,5480,5480,5480,254
|
|
20240718,090800,9955800,5500,5500,5500,5500,18
|
|
20240718,090700,9856800,5500,5500,5500,5500,0
|
|
20240718,090600,9856800,5500,5500,5500,5500,0
|
|
20240718,090500,9856800,5500,5500,5500,5500,7
|
|
20240718,090400,9818300,5500,5510,5510,5500,625
|
|
20240718,090300,6378190,5590,5590,5590,5590,0
|
|
20240718,090200,6378190,5590,5590,5590,5590,0
|
|
20240718,090100,6378190,5590,5590,5590,5590,0
|
|
20240718,090000,6378190,5590,5590,5590,5590,1140
|