588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184500,92529430,5560,5560,5560,5560,2
|
|
20240722,184400,92529430,5560,5560,5560,5560,0
|
|
20240722,184300,92529430,5560,5560,5560,5560,0
|
|
20240722,184200,92529430,5560,5560,5560,5560,0
|
|
20240722,184100,92529430,5560,5560,5560,5560,0
|
|
20240722,184000,92529430,5560,5560,5560,5560,0
|
|
20240722,183900,92529430,5560,5560,5560,5560,0
|
|
20240722,183800,92529430,5560,5560,5560,5560,0
|
|
20240722,183700,92529430,5560,5560,5560,5560,0
|
|
20240722,183600,92529430,5560,5560,5560,5560,0
|
|
20240722,183500,92529430,5560,5560,5560,5560,0
|
|
20240722,183400,92529430,5560,5560,5560,5560,0
|
|
20240722,183300,92529430,5560,5560,5560,5560,0
|
|
20240722,183200,92529430,5560,5560,5560,5560,0
|
|
20240722,183100,92529430,5560,5560,5560,5560,0
|
|
20240722,183000,92529430,5560,5560,5560,5560,0
|
|
20240722,182900,92529430,5560,5560,5560,5560,0
|
|
20240722,182800,92529430,5560,5560,5560,5560,0
|
|
20240722,182700,92529430,5560,5560,5560,5560,0
|
|
20240722,182600,92529430,5560,5560,5560,5560,0
|
|
20240722,182500,92529430,5560,5560,5560,5560,0
|
|
20240722,182400,92529430,5560,5560,5560,5560,0
|
|
20240722,182300,92529430,5560,5560,5560,5560,0
|
|
20240722,182200,92529430,5560,5560,5560,5560,0
|
|
20240722,182100,92529430,5560,5560,5560,5560,0
|
|
20240722,182000,92529430,5560,5560,5560,5560,0
|
|
20240722,181900,92529430,5560,5560,5560,5560,0
|
|
20240722,181800,92529430,5560,5560,5560,5560,0
|
|
20240722,181700,92529430,5560,5560,5560,5560,0
|
|
20240722,181600,92529430,5560,5560,5560,5560,0
|
|
20240722,181500,92529430,5560,5560,5560,5560,2
|
|
20240722,181400,92529430,5560,5560,5560,5560,0
|
|
20240722,181300,92529430,5560,5560,5560,5560,0
|
|
20240722,181200,92529430,5560,5560,5560,5560,0
|
|
20240722,181100,92529430,5560,5560,5560,5560,0
|
|
20240722,181000,92529430,5560,5560,5560,5560,0
|
|
20240722,180900,92529430,5560,5560,5560,5560,0
|
|
20240722,180800,92529430,5560,5560,5560,5560,0
|
|
20240722,180700,92529430,5560,5560,5560,5560,0
|
|
20240722,180600,92529430,5560,5560,5560,5560,0
|
|
20240722,180500,92529430,5560,5560,5560,5560,0
|
|
20240722,180400,92529430,5560,5560,5560,5560,0
|
|
20240722,180300,92529430,5560,5560,5560,5560,0
|
|
20240722,180200,92529430,5560,5560,5560,5560,0
|
|
20240722,180100,92529430,5560,5560,5560,5560,0
|
|
20240722,180000,92529430,5560,5560,5560,5560,0
|
|
20240722,175900,92529430,5560,5560,5560,5560,0
|
|
20240722,175800,92529430,5560,5560,5560,5560,0
|
|
20240722,175700,92529430,5560,5560,5560,5560,0
|
|
20240722,175600,92529430,5560,5560,5560,5560,0
|
|
20240722,175500,92529430,5560,5560,5560,5560,0
|
|
20240722,175400,92529430,5560,5560,5560,5560,0
|
|
20240722,175300,92529430,5560,5560,5560,5560,0
|
|
20240722,175200,92529430,5560,5560,5560,5560,0
|
|
20240722,175100,92529430,5560,5560,5560,5560,0
|
|
20240722,175000,92529430,5560,5560,5560,5560,0
|
|
20240722,174900,92529430,5560,5560,5560,5560,0
|
|
20240722,174800,92529430,5560,5560,5560,5560,0
|
|
20240722,174700,92529430,5560,5560,5560,5560,0
|
|
20240722,174600,92529430,5560,5560,5560,5560,0
|
|
20240722,174500,92529430,5560,5560,5560,5560,2
|
|
20240722,174400,92529430,5560,5560,5560,5560,0
|
|
20240722,174300,92529430,5560,5560,5560,5560,0
|
|
20240722,174200,92529430,5560,5560,5560,5560,0
|
|
20240722,174100,92529430,5560,5560,5560,5560,0
|
|
20240722,174000,92529430,5560,5560,5560,5560,0
|
|
20240722,173900,92529430,5560,5560,5560,5560,0
|
|
20240722,173800,92529430,5560,5560,5560,5560,0
|
|
20240722,173700,92529430,5560,5560,5560,5560,0
|
|
20240722,173600,92529430,5560,5560,5560,5560,0
|
|
20240722,173500,92529430,5560,5560,5560,5560,0
|
|
20240722,173400,92529430,5560,5560,5560,5560,0
|
|
20240722,173300,92529430,5560,5560,5560,5560,0
|
|
20240722,173200,92529430,5560,5560,5560,5560,0
|
|
20240722,173100,92529430,5560,5560,5560,5560,0
|
|
20240722,173000,92529430,5560,5560,5560,5560,0
|
|
20240722,172900,92529430,5560,5560,5560,5560,0
|
|
20240722,172800,92529430,5560,5560,5560,5560,0
|
|
20240722,172700,92529430,5560,5560,5560,5560,0
|
|
20240722,172600,92529430,5560,5560,5560,5560,0
|
|
20240722,172500,92529430,5560,5560,5560,5560,0
|
|
20240722,172400,92529430,5560,5560,5560,5560,0
|
|
20240722,172300,92529430,5560,5560,5560,5560,0
|
|
20240722,172200,92529430,5560,5560,5560,5560,0
|
|
20240722,172100,92529430,5560,5560,5560,5560,0
|
|
20240722,172000,92529430,5560,5560,5560,5560,0
|
|
20240722,171900,92529430,5560,5560,5560,5560,0
|
|
20240722,171800,92529430,5560,5560,5560,5560,0
|
|
20240722,171700,92529430,5560,5560,5560,5560,0
|
|
20240722,171600,92529430,5560,5560,5560,5560,0
|
|
20240722,171500,92529430,5560,5560,5560,5560,2
|
|
20240722,171400,92529430,5560,5560,5560,5560,0
|
|
20240722,171300,92529430,5560,5560,5560,5560,0
|
|
20240722,171200,92529430,5560,5560,5560,5560,0
|
|
20240722,171100,92529430,5560,5560,5560,5560,0
|
|
20240722,171000,92529430,5560,5560,5560,5560,0
|
|
20240722,170900,92529430,5560,5560,5560,5560,0
|
|
20240722,170800,92529430,5560,5560,5560,5560,0
|
|
20240722,170700,92529430,5560,5560,5560,5560,0
|
|
20240722,170600,92529430,5560,5560,5560,5560,0
|
|
20240722,170500,92529430,5560,5560,5560,5560,0
|
|
20240722,170400,92529430,5560,5560,5560,5560,0
|
|
20240722,170300,92529430,5560,5560,5560,5560,0
|
|
20240722,170200,92529430,5560,5560,5560,5560,0
|
|
20240722,170100,92529430,5560,5560,5560,5560,0
|
|
20240722,170000,92529430,5560,5560,5560,5560,0
|
|
20240722,165900,92529430,5560,5560,5560,5560,0
|
|
20240722,165800,92529430,5560,5560,5560,5560,0
|
|
20240722,165700,92529430,5560,5560,5560,5560,0
|
|
20240722,165600,92529430,5560,5560,5560,5560,0
|
|
20240722,165500,92529430,5560,5560,5560,5560,0
|
|
20240722,165400,92529430,5560,5560,5560,5560,0
|
|
20240722,165300,92529430,5560,5560,5560,5560,0
|
|
20240722,165200,92529430,5560,5560,5560,5560,0
|
|
20240722,165100,92529430,5560,5560,5560,5560,0
|
|
20240722,165000,92529430,5560,5560,5560,5560,0
|
|
20240722,164900,92529430,5560,5560,5560,5560,0
|
|
20240722,164800,92529430,5560,5560,5560,5560,0
|
|
20240722,164700,92529430,5560,5560,5560,5560,0
|
|
20240722,164600,92529430,5560,5560,5560,5560,0
|
|
20240722,164500,92529430,5560,5560,5560,5560,2
|
|
20240722,164400,92529430,5560,5560,5560,5560,0
|
|
20240722,164300,92529430,5560,5560,5560,5560,0
|
|
20240722,164200,92529430,5560,5560,5560,5560,0
|
|
20240722,164100,92529430,5560,5560,5560,5560,0
|
|
20240722,164000,92529430,5560,5560,5560,5560,0
|
|
20240722,163900,92529430,5560,5560,5560,5560,0
|
|
20240722,163800,92529430,5560,5560,5560,5560,0
|
|
20240722,163700,92529430,5560,5560,5560,5560,0
|
|
20240722,163600,92529430,5560,5560,5560,5560,0
|
|
20240722,163500,92529430,5560,5560,5560,5560,0
|
|
20240722,163400,92529430,5560,5560,5560,5560,0
|
|
20240722,163300,92529430,5560,5560,5560,5560,0
|
|
20240722,163200,92529430,5560,5560,5560,5560,0
|
|
20240722,163100,92529430,5560,5560,5560,5560,0
|
|
20240722,163000,92529430,5560,5560,5560,5560,0
|
|
20240722,162900,92529430,5560,5560,5560,5560,0
|
|
20240722,162800,92529430,5560,5560,5560,5560,0
|
|
20240722,162700,92529430,5560,5560,5560,5560,0
|
|
20240722,162600,92529430,5560,5560,5560,5560,0
|
|
20240722,162500,92529430,5560,5560,5560,5560,0
|
|
20240722,162400,92529430,5560,5560,5560,5560,0
|
|
20240722,162300,92529430,5560,5560,5560,5560,0
|
|
20240722,162200,92529430,5560,5560,5560,5560,0
|
|
20240722,162100,92529430,5560,5560,5560,5560,0
|
|
20240722,162000,92529430,5560,5560,5560,5560,0
|
|
20240722,161900,92529430,5560,5560,5560,5560,0
|
|
20240722,161800,92529430,5560,5560,5560,5560,0
|
|
20240722,161700,92529430,5560,5560,5560,5560,0
|
|
20240722,161600,92529430,5560,5560,5560,5560,0
|
|
20240722,161500,92529430,5560,5560,5560,5560,2
|
|
20240722,161400,92529430,5560,5560,5560,5560,0
|
|
20240722,161300,92529430,5560,5560,5560,5560,0
|
|
20240722,161200,92529430,5560,5560,5560,5560,0
|
|
20240722,161100,92529430,5560,5560,5560,5560,0
|
|
20240722,161000,92529430,5560,5560,5560,5560,0
|
|
20240722,160900,92529430,5560,5560,5560,5560,0
|
|
20240722,160800,92529430,5560,5560,5560,5560,0
|
|
20240722,160700,92529430,5560,5560,5560,5560,0
|
|
20240722,160600,92529430,5560,5560,5560,5560,0
|
|
20240722,160500,92529430,5560,5560,5560,5560,0
|
|
20240722,160400,92529430,5560,5560,5560,5560,0
|
|
20240722,160300,92529430,5560,5560,5560,5560,0
|
|
20240722,160200,92529430,5560,5560,5560,5560,0
|
|
20240722,160100,92529430,5560,5560,5560,5560,0
|
|
20240722,160000,92529430,5560,5560,5560,5560,0
|
|
20240722,155900,92529430,5560,5560,5560,5560,0
|
|
20240722,155800,92529430,5560,5560,5560,5560,0
|
|
20240722,155700,92529430,5560,5560,5560,5560,0
|
|
20240722,155600,92529430,5560,5560,5560,5560,0
|
|
20240722,155500,92529430,5560,5560,5560,5560,0
|
|
20240722,155400,92529430,5560,5560,5560,5560,0
|
|
20240722,155300,92529430,5560,5560,5560,5560,0
|
|
20240722,155200,92529430,5560,5560,5560,5560,0
|
|
20240722,155100,92529430,5560,5560,5560,5560,0
|
|
20240722,155000,92529430,5560,5560,5560,5560,0
|
|
20240722,154900,92529430,5560,5560,5560,5560,0
|
|
20240722,154800,92529430,5560,5560,5560,5560,0
|
|
20240722,154700,92529430,5560,5560,5560,5560,0
|
|
20240722,154600,92529430,5560,5560,5560,5560,0
|
|
20240722,154500,92529430,5560,5560,5560,5560,2
|
|
20240722,154400,92529430,5560,5560,5560,5560,0
|
|
20240722,154300,92529430,5560,5560,5560,5560,0
|
|
20240722,154200,92529430,5560,5560,5560,5560,0
|
|
20240722,154100,92529430,5560,5560,5560,5560,0
|
|
20240722,154000,92529430,5560,5560,5560,5560,0
|
|
20240722,153900,92529430,5560,5560,5560,5560,0
|
|
20240722,153800,92529430,5560,5560,5560,5560,0
|
|
20240722,153700,92529430,5560,5560,5560,5560,0
|
|
20240722,153600,92529430,5560,5560,5560,5560,0
|
|
20240722,153500,92529430,5560,5560,5560,5560,0
|
|
20240722,153400,92529430,5560,5560,5560,5560,0
|
|
20240722,153300,92529430,5560,5560,5560,5560,0
|
|
20240722,153200,92529430,5560,5560,5560,5560,0
|
|
20240722,153100,92529430,5560,5560,5560,5560,0
|
|
20240722,153000,92529430,5560,5560,5560,5560,2
|
|
20240722,152900,92518310,5560,5560,5560,5560,0
|
|
20240722,152800,92518310,5560,5560,5560,5560,0
|
|
20240722,152700,92518310,5560,5560,5560,5560,0
|
|
20240722,152600,92518310,5560,5560,5560,5560,0
|
|
20240722,152500,92518310,5560,5560,5560,5560,0
|
|
20240722,152400,92518310,5560,5560,5560,5560,0
|
|
20240722,152300,92518310,5560,5560,5560,5560,0
|
|
20240722,152200,92518310,5560,5560,5560,5560,0
|
|
20240722,152100,92518310,5560,5560,5560,5560,0
|
|
20240722,152000,92518310,5560,5560,5560,5560,0
|
|
20240722,151900,92518310,5560,5560,5560,5560,0
|
|
20240722,151800,92518310,5560,5560,5560,5560,0
|
|
20240722,151700,92518310,5560,5560,5560,5560,13
|
|
20240722,151600,92446030,5550,5550,5550,5550,10
|
|
20240722,151500,92390530,5530,5530,5530,5530,0
|
|
20240722,151400,92390530,5530,5550,5550,5530,58
|
|
20240722,151300,92069010,5560,5560,5560,5560,80
|
|
20240722,151200,91624210,5560,5560,5560,5560,0
|
|
20240722,151100,91624210,5560,5560,5560,5560,0
|
|
20240722,151000,91624210,5560,5560,5560,5560,0
|
|
20240722,150900,91624210,5560,5550,5560,5550,151
|
|
20240722,150800,90784960,5550,5550,5550,5530,122
|
|
20240722,150700,90108120,5550,5550,5560,5540,200
|
|
20240722,150600,88999210,5550,5550,5550,5550,0
|
|
20240722,150500,88999210,5550,5550,5550,5550,0
|
|
20240722,150400,88999210,5550,5550,5550,5550,0
|
|
20240722,150300,88999210,5550,5550,5550,5550,0
|
|
20240722,150200,88999210,5550,5550,5550,5550,0
|
|
20240722,150100,88999210,5550,5550,5550,5550,0
|
|
20240722,150000,88999210,5550,5500,5550,5500,116
|
|
20240722,145900,88360410,5550,5550,5550,5550,0
|
|
20240722,145800,88360410,5550,5550,5550,5550,0
|
|
20240722,145700,88360410,5550,5550,5550,5550,0
|
|
20240722,145600,88360410,5550,5550,5550,5550,0
|
|
20240722,145500,88360410,5550,5550,5550,5550,45
|
|
20240722,145400,88110660,5550,5520,5550,5520,150
|
|
20240722,145300,87278960,5520,5520,5520,5520,51
|
|
20240722,145200,86997440,5520,5520,5520,5520,0
|
|
20240722,145100,86997440,5520,5520,5520,5520,0
|
|
20240722,145000,86997440,5520,5520,5520,5520,0
|
|
20240722,144900,86997440,5520,5520,5520,5520,31
|
|
20240722,144800,86826320,5500,5500,5500,5500,0
|
|
20240722,144700,86826320,5500,5500,5500,5500,0
|
|
20240722,144600,86826320,5500,5500,5500,5500,1
|
|
20240722,144500,86820820,5500,5500,5500,5500,0
|
|
20240722,144400,86820820,5500,5500,5500,5500,0
|
|
20240722,144300,86820820,5500,5500,5500,5500,354
|
|
20240722,144200,84873820,5500,5500,5500,5500,0
|
|
20240722,144100,84873820,5500,5500,5500,5500,0
|
|
20240722,144000,84873820,5500,5500,5500,5500,0
|
|
20240722,143900,84873820,5500,5500,5500,5500,20
|
|
20240722,143800,84763820,5500,5500,5500,5500,0
|
|
20240722,143700,84763820,5500,5500,5500,5500,0
|
|
20240722,143600,84763820,5500,5500,5500,5500,0
|
|
20240722,143500,84763820,5500,5500,5500,5500,0
|
|
20240722,143400,84763820,5500,5500,5500,5500,20
|
|
20240722,143300,84653820,5500,5500,5500,5500,0
|
|
20240722,143200,84653820,5500,5500,5500,5500,0
|
|
20240722,143100,84653820,5500,5500,5500,5500,0
|
|
20240722,143000,84653820,5500,5500,5500,5500,0
|
|
20240722,142900,84653820,5500,5500,5500,5500,0
|
|
20240722,142800,84653820,5500,5500,5500,5500,49
|
|
20240722,142700,84384320,5520,5520,5520,5520,20
|
|
20240722,142600,84273920,5520,5520,5520,5520,0
|
|
20240722,142500,84273920,5520,5520,5520,5520,12
|
|
20240722,142400,84207680,5520,5520,5520,5520,0
|
|
20240722,142300,84207680,5520,5520,5520,5520,0
|
|
20240722,142200,84207680,5520,5520,5520,5520,0
|
|
20240722,142100,84207680,5520,5520,5520,5520,0
|
|
20240722,142000,84207680,5520,5520,5520,5520,0
|
|
20240722,141900,84207680,5520,5520,5520,5520,0
|
|
20240722,141800,84207680,5520,5520,5520,5520,0
|
|
20240722,141700,84207680,5520,5520,5520,5520,0
|
|
20240722,141600,84207680,5520,5520,5520,5520,0
|
|
20240722,141500,84207680,5520,5520,5520,5520,2
|
|
20240722,141400,84196640,5500,5470,5500,5470,4512
|
|
20240722,141300,59504470,5470,5470,5470,5470,80
|
|
20240722,141200,59066870,5470,5470,5470,5470,0
|
|
20240722,141100,59066870,5470,5470,5470,5470,1600
|
|
20240722,141000,50314870,5470,5470,5470,5470,0
|
|
20240722,140900,50314870,5470,5470,5470,5470,0
|
|
20240722,140800,50314870,5470,5470,5470,5470,0
|
|
20240722,140700,50314870,5470,5470,5470,5470,0
|
|
20240722,140600,50314870,5470,5470,5470,5470,0
|
|
20240722,140500,50314870,5470,5470,5470,5470,0
|
|
20240722,140400,50314870,5470,5470,5470,5470,0
|
|
20240722,140300,50314870,5470,5470,5470,5470,0
|
|
20240722,140200,50314870,5470,5470,5470,5470,0
|
|
20240722,140100,50314870,5470,5470,5470,5470,100
|
|
20240722,140000,49767870,5470,5470,5470,5470,0
|
|
20240722,135900,49767870,5470,5470,5470,5470,23
|
|
20240722,135800,49642060,5470,5470,5470,5470,10
|
|
20240722,135700,49587360,5470,5470,5470,5470,0
|
|
20240722,135600,49587360,5470,5470,5470,5470,0
|
|
20240722,135500,49587360,5470,5470,5470,5470,0
|
|
20240722,135400,49587360,5470,5470,5470,5470,0
|
|
20240722,135300,49587360,5470,5470,5470,5470,0
|
|
20240722,135200,49587360,5470,5470,5470,5470,0
|
|
20240722,135100,49587360,5470,5470,5470,5470,0
|
|
20240722,135000,49587360,5470,5470,5470,5470,0
|
|
20240722,134900,49587360,5470,5470,5470,5470,207
|
|
20240722,134800,48455070,5470,5470,5470,5470,0
|
|
20240722,134700,48455070,5470,5470,5470,5470,0
|
|
20240722,134600,48455070,5470,5470,5470,5470,0
|
|
20240722,134500,48455070,5470,5470,5470,5470,28
|
|
20240722,134400,48301910,5490,5490,5490,5490,0
|
|
20240722,134300,48301910,5490,5490,5490,5490,0
|
|
20240722,134200,48301910,5490,5490,5490,5490,0
|
|
20240722,134100,48301910,5490,5490,5490,5490,18
|
|
20240722,134000,48203090,5490,5490,5490,5490,0
|
|
20240722,133900,48203090,5490,5490,5490,5490,163
|
|
20240722,133800,47308220,5490,5490,5490,5490,25
|
|
20240722,133700,47170970,5490,5490,5490,5490,0
|
|
20240722,133600,47170970,5490,5490,5490,5490,0
|
|
20240722,133500,47170970,5490,5490,5490,5490,0
|
|
20240722,133400,47170970,5490,5490,5490,5490,0
|
|
20240722,133300,47170970,5490,5490,5490,5490,0
|
|
20240722,133200,47170970,5490,5490,5490,5490,0
|
|
20240722,133100,47170970,5490,5490,5490,5490,0
|
|
20240722,133000,47170970,5490,5490,5490,5490,0
|
|
20240722,132900,47170970,5490,5490,5490,5490,0
|
|
20240722,132800,47170970,5490,5490,5490,5490,0
|
|
20240722,132700,47170970,5490,5490,5490,5490,0
|
|
20240722,132600,47170970,5490,5490,5490,5490,0
|
|
20240722,132500,47170970,5490,5490,5490,5480,255
|
|
20240722,132400,45773260,5490,5490,5490,5490,20
|
|
20240722,132300,45663460,5480,5480,5480,5480,0
|
|
20240722,132200,45663460,5480,5480,5480,5480,0
|
|
20240722,132100,45663460,5480,5480,5480,5480,0
|
|
20240722,132000,45663460,5480,5480,5480,5480,0
|
|
20240722,131900,45663460,5480,5480,5480,5480,105
|
|
20240722,131800,45088060,5500,5500,5500,5500,0
|
|
20240722,131700,45088060,5500,5500,5500,5500,0
|
|
20240722,131600,45088060,5500,5500,5500,5500,0
|
|
20240722,131500,45088060,5500,5500,5500,5500,18
|
|
20240722,131400,44989060,5490,5510,5510,5490,1044
|
|
20240722,131300,39247820,5500,5500,5500,5500,0
|
|
20240722,131200,39247820,5500,5500,5500,5500,0
|
|
20240722,131100,39247820,5500,5500,5500,5500,0
|
|
20240722,131000,39247820,5500,5500,5500,5500,0
|
|
20240722,130900,39247820,5500,5500,5500,5500,0
|
|
20240722,130800,39247820,5500,5500,5500,5500,0
|
|
20240722,130700,39247820,5500,5500,5500,5500,0
|
|
20240722,130600,39247820,5500,5500,5500,5500,0
|
|
20240722,130500,39247820,5500,5500,5500,5500,270
|
|
20240722,130400,37762820,5490,5490,5490,5490,0
|
|
20240722,130300,37762820,5490,5490,5490,5490,0
|
|
20240722,130200,37762820,5490,5490,5490,5490,0
|
|
20240722,130100,37762820,5490,5490,5490,5490,0
|
|
20240722,130000,37762820,5490,5490,5490,5490,0
|
|
20240722,125900,37762820,5490,5490,5490,5490,0
|
|
20240722,125800,37762820,5490,5490,5490,5490,0
|
|
20240722,125700,37762820,5490,5490,5490,5490,0
|
|
20240722,125600,37762820,5490,5490,5490,5490,0
|
|
20240722,125500,37762820,5490,5490,5490,5490,0
|
|
20240722,125400,37762820,5490,5490,5490,5490,0
|
|
20240722,125300,37762820,5490,5490,5490,5490,200
|
|
20240722,125200,36664820,5500,5500,5500,5500,0
|
|
20240722,125100,36664820,5500,5500,5500,5500,45
|
|
20240722,125000,36417320,5490,5490,5490,5490,1
|
|
20240722,124900,36411830,5500,5500,5500,5500,0
|
|
20240722,124800,36411830,5500,5500,5500,5500,0
|
|
20240722,124700,36411830,5500,5500,5500,5500,27
|
|
20240722,124600,36263330,5490,5490,5490,5490,0
|
|
20240722,124500,36263330,5490,5490,5490,5490,0
|
|
20240722,124400,36263330,5490,5490,5490,5490,0
|
|
20240722,124300,36263330,5490,5490,5490,5490,0
|
|
20240722,124200,36263330,5490,5490,5490,5490,0
|
|
20240722,124100,36263330,5490,5490,5490,5490,0
|
|
20240722,124000,36263330,5490,5490,5490,5490,0
|
|
20240722,123900,36263330,5490,5490,5490,5490,0
|
|
20240722,123800,36263330,5490,5490,5490,5490,0
|
|
20240722,123700,36263330,5490,5490,5490,5490,0
|
|
20240722,123600,36263330,5490,5490,5490,5490,0
|
|
20240722,123500,36263330,5490,5490,5490,5490,0
|
|
20240722,123400,36263330,5490,5490,5490,5490,0
|
|
20240722,123300,36263330,5490,5490,5490,5490,0
|
|
20240722,123200,36263330,5490,5490,5490,5490,0
|
|
20240722,123100,36263330,5490,5490,5490,5490,0
|
|
20240722,123000,36263330,5490,5500,5500,5490,36
|
|
20240722,122900,36065670,5500,5500,5500,5500,0
|
|
20240722,122800,36065670,5500,5500,5500,5500,0
|
|
20240722,122700,36065670,5500,5500,5500,5500,2
|
|
20240722,122600,36054670,5490,5490,5490,5490,0
|
|
20240722,122500,36054670,5490,5490,5490,5490,0
|
|
20240722,122400,36054670,5490,5490,5490,5490,0
|
|
20240722,122300,36054670,5490,5490,5490,5490,0
|
|
20240722,122200,36054670,5490,5490,5490,5490,0
|
|
20240722,122100,36054670,5490,5490,5490,5490,0
|
|
20240722,122000,36054670,5490,5490,5490,5490,0
|
|
20240722,121900,36054670,5490,5490,5490,5490,21
|
|
20240722,121800,35939380,5500,5500,5500,5500,0
|
|
20240722,121700,35939380,5500,5500,5500,5500,0
|
|
20240722,121600,35939380,5500,5500,5500,5500,0
|
|
20240722,121500,35939380,5500,5500,5500,5500,0
|
|
20240722,121400,35939380,5500,5500,5500,5500,0
|
|
20240722,121300,35939380,5500,5500,5500,5500,0
|
|
20240722,121200,35939380,5500,5500,5500,5500,0
|
|
20240722,121100,35939380,5500,5500,5500,5500,0
|
|
20240722,121000,35939380,5500,5500,5500,5500,100
|
|
20240722,120900,35389380,5500,5500,5500,5500,78
|
|
20240722,120800,34960380,5500,5500,5500,5500,2
|
|
20240722,120700,34949380,5500,5500,5500,5500,0
|
|
20240722,120600,34949380,5500,5500,5500,5500,2
|
|
20240722,120500,34938380,5480,5480,5480,5480,0
|
|
20240722,120400,34938380,5480,5480,5480,5480,0
|
|
20240722,120300,34938380,5480,5480,5480,5480,0
|
|
20240722,120200,34938380,5480,5480,5480,5480,0
|
|
20240722,120100,34938380,5480,5480,5480,5480,4
|
|
20240722,120000,34916460,5480,5480,5480,5480,0
|
|
20240722,115900,34916460,5480,5480,5480,5480,0
|
|
20240722,115800,34916460,5480,5480,5480,5480,0
|
|
20240722,115700,34916460,5480,5480,5480,5480,0
|
|
20240722,115600,34916460,5480,5480,5480,5480,0
|
|
20240722,115500,34916460,5480,5480,5480,5480,0
|
|
20240722,115400,34916460,5480,5480,5480,5480,0
|
|
20240722,115300,34916460,5480,5480,5480,5480,0
|
|
20240722,115200,34916460,5480,5480,5480,5480,18
|
|
20240722,115100,34817820,5470,5470,5470,5470,500
|
|
20240722,115000,32082820,5470,5470,5470,5470,78
|
|
20240722,114900,31656160,5470,5470,5470,5470,0
|
|
20240722,114800,31656160,5470,5470,5470,5470,0
|
|
20240722,114700,31656160,5470,5470,5470,5470,0
|
|
20240722,114600,31656160,5470,5470,5470,5470,0
|
|
20240722,114500,31656160,5470,5470,5470,5470,0
|
|
20240722,114400,31656160,5470,5470,5470,5470,0
|
|
20240722,114300,31656160,5470,5470,5470,5470,0
|
|
20240722,114200,31656160,5470,5470,5470,5470,0
|
|
20240722,114100,31656160,5470,5470,5470,5470,0
|
|
20240722,114000,31656160,5470,5470,5470,5470,0
|
|
20240722,113900,31656160,5470,5470,5470,5470,0
|
|
20240722,113800,31656160,5470,5470,5470,5470,0
|
|
20240722,113700,31656160,5470,5470,5470,5470,0
|
|
20240722,113600,31656160,5470,5470,5470,5470,0
|
|
20240722,113500,31656160,5470,5470,5470,5470,0
|
|
20240722,113400,31656160,5470,5470,5470,5470,0
|
|
20240722,113300,31656160,5470,5470,5470,5470,0
|
|
20240722,113200,31656160,5470,5470,5470,5470,0
|
|
20240722,113100,31656160,5470,5470,5470,5470,15
|
|
20240722,113000,31574110,5470,5470,5470,5470,31
|
|
20240722,112900,31404540,5470,5470,5470,5470,10
|
|
20240722,112800,31349840,5460,5460,5460,5460,0
|
|
20240722,112700,31349840,5460,5460,5460,5460,0
|
|
20240722,112600,31349840,5460,5460,5460,5460,0
|
|
20240722,112500,31349840,5460,5460,5460,5460,0
|
|
20240722,112400,31349840,5460,5460,5460,5460,0
|
|
20240722,112300,31349840,5460,5460,5460,5460,0
|
|
20240722,112200,31349840,5460,5460,5460,5460,0
|
|
20240722,112100,31349840,5460,5460,5460,5460,0
|
|
20240722,112000,31349840,5460,5460,5460,5460,0
|
|
20240722,111900,31349840,5460,5460,5460,5460,0
|
|
20240722,111800,31349840,5460,5460,5460,5460,10
|
|
20240722,111700,31295240,5470,5470,5470,5470,0
|
|
20240722,111600,31295240,5470,5470,5470,5470,0
|
|
20240722,111500,31295240,5470,5470,5470,5470,0
|
|
20240722,111400,31295240,5470,5470,5470,5470,0
|
|
20240722,111300,31295240,5470,5470,5470,5470,0
|
|
20240722,111200,31295240,5470,5470,5470,5470,0
|
|
20240722,111100,31295240,5470,5470,5470,5470,0
|
|
20240722,111000,31295240,5470,5470,5470,5470,0
|
|
20240722,110900,31295240,5470,5470,5470,5470,84
|
|
20240722,110800,30835760,5460,5460,5460,5460,0
|
|
20240722,110700,30835760,5460,5460,5460,5460,0
|
|
20240722,110600,30835760,5460,5460,5460,5460,0
|
|
20240722,110500,30835760,5460,5460,5460,5460,0
|
|
20240722,110400,30835760,5460,5460,5460,5460,0
|
|
20240722,110300,30835760,5460,5460,5460,5460,0
|
|
20240722,110200,30835760,5460,5460,5460,5460,0
|
|
20240722,110100,30835760,5460,5460,5460,5460,0
|
|
20240722,110000,30835760,5460,5460,5460,5460,0
|
|
20240722,105900,30835760,5460,5470,5470,5460,347
|
|
20240722,105800,28941100,5470,5470,5470,5470,0
|
|
20240722,105700,28941100,5470,5470,5470,5470,0
|
|
20240722,105600,28941100,5470,5470,5470,5470,0
|
|
20240722,105500,28941100,5470,5470,5470,5470,0
|
|
20240722,105400,28941100,5470,5470,5470,5470,0
|
|
20240722,105300,28941100,5470,5470,5470,5470,0
|
|
20240722,105200,28941100,5470,5470,5470,5470,0
|
|
20240722,105100,28941100,5470,5470,5470,5470,0
|
|
20240722,105000,28941100,5470,5470,5470,5470,0
|
|
20240722,104900,28941100,5470,5470,5470,5470,0
|
|
20240722,104800,28941100,5470,5470,5470,5470,0
|
|
20240722,104700,28941100,5470,5470,5470,5470,0
|
|
20240722,104600,28941100,5470,5470,5470,5470,5
|
|
20240722,104500,28913750,5460,5460,5460,5460,0
|
|
20240722,104400,28913750,5460,5460,5460,5460,154
|
|
20240722,104300,28072910,5460,5460,5460,5460,1
|
|
20240722,104200,28067450,5460,5460,5460,5460,0
|
|
20240722,104100,28067450,5460,5460,5460,5460,8
|
|
20240722,104000,28023770,5450,5450,5450,5450,0
|
|
20240722,103900,28023770,5450,5450,5450,5450,0
|
|
20240722,103800,28023770,5450,5450,5450,5450,0
|
|
20240722,103700,28023770,5450,5450,5450,5450,0
|
|
20240722,103600,28023770,5450,5450,5450,5450,0
|
|
20240722,103500,28023770,5450,5450,5450,5450,0
|
|
20240722,103400,28023770,5450,5450,5450,5450,0
|
|
20240722,103300,28023770,5450,5450,5450,5450,0
|
|
20240722,103200,28023770,5450,5450,5450,5450,0
|
|
20240722,103100,28023770,5450,5450,5450,5450,1
|
|
20240722,103000,28018320,5450,5450,5450,5450,13
|
|
20240722,102900,27947470,5460,5460,5460,5460,0
|
|
20240722,102800,27947470,5460,5460,5460,5460,289
|
|
20240722,102700,26369530,5470,5470,5470,5470,29
|
|
20240722,102600,26210900,5480,5480,5480,5480,0
|
|
20240722,102500,26210900,5480,5480,5480,5480,0
|
|
20240722,102400,26210900,5480,5480,5480,5480,0
|
|
20240722,102300,26210900,5480,5500,5500,5480,978
|
|
20240722,102200,20843680,5510,5510,5510,5510,0
|
|
20240722,102100,20843680,5510,5500,5510,5500,120
|
|
20240722,102000,20182570,5510,5510,5510,5510,0
|
|
20240722,101900,20182570,5510,5510,5510,5510,0
|
|
20240722,101800,20182570,5510,5510,5510,5510,0
|
|
20240722,101700,20182570,5510,5510,5510,5510,0
|
|
20240722,101600,20182570,5510,5510,5510,5510,3
|
|
20240722,101500,20166040,5500,5500,5500,5500,75
|
|
20240722,101400,19753540,5500,5500,5500,5500,0
|
|
20240722,101300,19753540,5500,5500,5500,5500,0
|
|
20240722,101200,19753540,5500,5500,5500,5500,0
|
|
20240722,101100,19753540,5500,5500,5500,5500,144
|
|
20240722,101000,18961540,5510,5510,5510,5510,0
|
|
20240722,100900,18961540,5510,5510,5510,5510,0
|
|
20240722,100800,18961540,5510,5510,5510,5510,0
|
|
20240722,100700,18961540,5510,5510,5510,5510,1
|
|
20240722,100600,18956030,5510,5510,5510,5510,3
|
|
20240722,100500,18939500,5510,5510,5510,5510,0
|
|
20240722,100400,18939500,5510,5510,5510,5510,23
|
|
20240722,100300,18812770,5510,5510,5510,5510,1
|
|
20240722,100200,18807260,5500,5500,5500,5500,100
|
|
20240722,100100,18257260,5520,5520,5520,5520,0
|
|
20240722,100000,18257260,5520,5520,5520,5520,0
|
|
20240722,095900,18257260,5520,5520,5520,5520,50
|
|
20240722,095800,17981260,5500,5500,5500,5500,199
|
|
20240722,095700,16886760,5500,5500,5500,5500,0
|
|
20240722,095600,16886760,5500,5500,5500,5500,0
|
|
20240722,095500,16886760,5500,5500,5500,5500,5
|
|
20240722,095400,16859260,5500,5500,5500,5500,226
|
|
20240722,095300,15616260,5500,5500,5500,5500,0
|
|
20240722,095200,15616260,5500,5500,5500,5500,0
|
|
20240722,095100,15616260,5500,5500,5500,5500,0
|
|
20240722,095000,15616260,5500,5500,5500,5500,0
|
|
20240722,094900,15616260,5500,5500,5500,5500,0
|
|
20240722,094800,15616260,5500,5500,5500,5500,0
|
|
20240722,094700,15616260,5500,5500,5500,5500,0
|
|
20240722,094600,15616260,5500,5520,5520,5500,540
|
|
20240722,094500,12641700,5530,5530,5530,5530,0
|
|
20240722,094400,12641700,5530,5530,5530,5530,254
|
|
20240722,094300,11237080,5530,5530,5530,5530,0
|
|
20240722,094200,11237080,5530,5530,5530,5530,0
|
|
20240722,094100,11237080,5530,5530,5530,5530,0
|
|
20240722,094000,11237080,5530,5530,5530,5530,0
|
|
20240722,093900,11237080,5530,5530,5530,5530,65
|
|
20240722,093800,10877630,5540,5540,5540,5540,0
|
|
20240722,093700,10877630,5540,5540,5540,5540,150
|
|
20240722,093600,10046630,5550,5550,5550,5550,0
|
|
20240722,093500,10046630,5550,5550,5550,5550,0
|
|
20240722,093400,10046630,5550,5550,5550,5550,0
|
|
20240722,093300,10046630,5550,5550,5550,5550,258
|
|
20240722,093200,8614730,5560,5560,5560,5560,0
|
|
20240722,093100,8614730,5560,5560,5560,5560,0
|
|
20240722,093000,8614730,5560,5560,5560,5560,1
|
|
20240722,092900,8609170,5560,5560,5560,5560,0
|
|
20240722,092800,8609170,5560,5560,5560,5560,0
|
|
20240722,092700,8609170,5560,5560,5560,5560,0
|
|
20240722,092600,8609170,5560,5560,5560,5560,8
|
|
20240722,092500,8564690,5560,5560,5560,5560,1
|
|
20240722,092400,8559130,5550,5550,5550,5550,0
|
|
20240722,092300,8559130,5550,5550,5550,5550,0
|
|
20240722,092200,8559130,5550,5550,5550,5550,0
|
|
20240722,092100,8559130,5550,5550,5550,5550,0
|
|
20240722,092000,8559130,5550,5550,5550,5550,86
|
|
20240722,091900,8081830,5520,5520,5520,5520,3
|
|
20240722,091800,8065270,5530,5530,5550,5530,760
|
|
20240722,091700,3858870,5540,5540,5540,5540,15
|
|
20240722,091600,3775770,5550,5550,5550,5550,0
|
|
20240722,091500,3775770,5550,5550,5550,5550,0
|
|
20240722,091400,3775770,5550,5550,5550,5550,0
|
|
20240722,091300,3775770,5550,5550,5550,5550,19
|
|
20240722,091200,3670320,5550,5550,5550,5550,0
|
|
20240722,091100,3670320,5550,5560,5560,5550,86
|
|
20240722,091000,3192960,5570,5570,5570,5570,0
|
|
20240722,090900,3192960,5570,5570,5570,5570,0
|
|
20240722,090800,3192960,5570,5570,5570,5570,0
|
|
20240722,090700,3192960,5570,5570,5570,5570,0
|
|
20240722,090600,3192960,5570,5570,5570,5570,0
|
|
20240722,090500,3192960,5570,5570,5570,5570,5
|
|
20240722,090400,3165110,5550,5550,5550,5550,1
|
|
20240722,090300,3159560,5510,5510,5510,5510,19
|
|
20240722,090200,3054870,5570,5570,5570,5570,0
|
|
20240722,090100,3054870,5570,5570,5570,5570,54
|
|
20240722,090000,2754090,5570,5600,5600,5570,493
|