629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192600,190263135,4810,4810,4810,4810,344
|
|
20240711,192500,190263135,4810,4810,4810,4810,0
|
|
20240711,192400,190263135,4810,4810,4810,4810,0
|
|
20240711,192300,190263135,4810,4810,4810,4810,0
|
|
20240711,192200,190263135,4810,4810,4810,4810,0
|
|
20240711,192100,190263135,4810,4810,4810,4810,0
|
|
20240711,192000,190263135,4810,4810,4810,4810,0
|
|
20240711,191900,190263135,4810,4810,4810,4810,0
|
|
20240711,191800,190263135,4810,4810,4810,4810,0
|
|
20240711,191700,190263135,4810,4810,4810,4810,0
|
|
20240711,191600,190263135,4810,4810,4810,4810,0
|
|
20240711,191500,190263135,4810,4810,4810,4810,0
|
|
20240711,191400,190263135,4810,4810,4810,4810,0
|
|
20240711,191300,190263135,4810,4810,4810,4810,0
|
|
20240711,191200,190263135,4810,4810,4810,4810,0
|
|
20240711,191100,190263135,4810,4810,4810,4810,0
|
|
20240711,191000,190263135,4810,4810,4810,4810,0
|
|
20240711,190900,190263135,4810,4810,4810,4810,0
|
|
20240711,190800,190263135,4810,4810,4810,4810,0
|
|
20240711,190700,190263135,4810,4810,4810,4810,0
|
|
20240711,190600,190263135,4810,4810,4810,4810,0
|
|
20240711,190500,190263135,4810,4810,4810,4810,0
|
|
20240711,190400,190263135,4810,4810,4810,4810,0
|
|
20240711,190300,190263135,4810,4810,4810,4810,0
|
|
20240711,190200,190263135,4810,4810,4810,4810,0
|
|
20240711,190100,190263135,4810,4810,4810,4810,0
|
|
20240711,190000,190263135,4810,4810,4810,4810,0
|
|
20240711,185900,190263135,4810,4810,4810,4810,0
|
|
20240711,185800,190263135,4810,4810,4810,4810,0
|
|
20240711,185700,190263135,4810,4810,4810,4810,0
|
|
20240711,185600,190263135,4810,4810,4810,4810,344
|
|
20240711,185500,190263135,4810,4810,4810,4810,0
|
|
20240711,185400,190263135,4810,4810,4810,4810,0
|
|
20240711,185300,190263135,4810,4810,4810,4810,0
|
|
20240711,185200,190263135,4810,4810,4810,4810,0
|
|
20240711,185100,190263135,4810,4810,4810,4810,0
|
|
20240711,185000,190263135,4810,4810,4810,4810,0
|
|
20240711,184900,190263135,4810,4810,4810,4810,0
|
|
20240711,184800,190263135,4810,4810,4810,4810,0
|
|
20240711,184700,190263135,4810,4810,4810,4810,0
|
|
20240711,184600,190263135,4810,4810,4810,4810,0
|
|
20240711,184500,190263135,4810,4810,4810,4810,0
|
|
20240711,184400,190263135,4810,4810,4810,4810,0
|
|
20240711,184300,190263135,4810,4810,4810,4810,0
|
|
20240711,184200,190263135,4810,4810,4810,4810,0
|
|
20240711,184100,190263135,4810,4810,4810,4810,0
|
|
20240711,184000,190263135,4810,4810,4810,4810,0
|
|
20240711,183900,190263135,4810,4810,4810,4810,0
|
|
20240711,183800,190263135,4810,4810,4810,4810,0
|
|
20240711,183700,190263135,4810,4810,4810,4810,0
|
|
20240711,183600,190263135,4810,4810,4810,4810,0
|
|
20240711,183500,190263135,4810,4810,4810,4810,0
|
|
20240711,183400,190263135,4810,4810,4810,4810,0
|
|
20240711,183300,190263135,4810,4810,4810,4810,0
|
|
20240711,183200,190263135,4810,4810,4810,4810,0
|
|
20240711,183100,190263135,4810,4810,4810,4810,0
|
|
20240711,183000,190263135,4810,4810,4810,4810,0
|
|
20240711,182900,190263135,4810,4810,4810,4810,0
|
|
20240711,182800,190263135,4810,4810,4810,4810,0
|
|
20240711,182700,190263135,4810,4810,4810,4810,0
|
|
20240711,182600,190263135,4810,4810,4810,4810,344
|
|
20240711,182500,190263135,4810,4810,4810,4810,0
|
|
20240711,182400,190263135,4810,4810,4810,4810,0
|
|
20240711,182300,190263135,4810,4810,4810,4810,0
|
|
20240711,182200,190263135,4810,4810,4810,4810,0
|
|
20240711,182100,190263135,4810,4810,4810,4810,0
|
|
20240711,182000,190263135,4810,4810,4810,4810,0
|
|
20240711,181900,190263135,4810,4810,4810,4810,0
|
|
20240711,181800,190263135,4810,4810,4810,4810,0
|
|
20240711,181700,190263135,4810,4810,4810,4810,0
|
|
20240711,181600,190263135,4810,4810,4810,4810,0
|
|
20240711,181500,190263135,4810,4810,4810,4810,0
|
|
20240711,181400,190263135,4810,4810,4810,4810,0
|
|
20240711,181300,190263135,4810,4810,4810,4810,0
|
|
20240711,181200,190263135,4810,4810,4810,4810,0
|
|
20240711,181100,190263135,4810,4810,4810,4810,0
|
|
20240711,181000,190263135,4810,4810,4810,4810,0
|
|
20240711,180900,190263135,4810,4810,4810,4810,0
|
|
20240711,180800,190263135,4810,4810,4810,4810,0
|
|
20240711,180700,190263135,4810,4810,4810,4810,0
|
|
20240711,180600,190263135,4810,4810,4810,4810,0
|
|
20240711,180500,190263135,4810,4810,4810,4810,0
|
|
20240711,180400,190263135,4810,4810,4810,4810,0
|
|
20240711,180300,190263135,4810,4810,4810,4810,0
|
|
20240711,180200,190263135,4810,4810,4810,4810,0
|
|
20240711,180100,190263135,4810,4810,4810,4810,0
|
|
20240711,180000,190263135,4810,4810,4810,4810,0
|
|
20240711,175900,190263135,4810,4810,4810,4810,0
|
|
20240711,175800,190263135,4810,4810,4810,4810,0
|
|
20240711,175700,190263135,4810,4810,4810,4810,0
|
|
20240711,175600,190263135,4810,4810,4810,4810,344
|
|
20240711,175500,190263135,4810,4810,4810,4810,0
|
|
20240711,175400,190263135,4810,4810,4810,4810,0
|
|
20240711,175300,190263135,4810,4810,4810,4810,0
|
|
20240711,175200,190263135,4810,4810,4810,4810,0
|
|
20240711,175100,190263135,4810,4810,4810,4810,0
|
|
20240711,175000,190263135,4810,4810,4810,4810,0
|
|
20240711,174900,190263135,4810,4810,4810,4810,0
|
|
20240711,174800,190263135,4810,4810,4810,4810,0
|
|
20240711,174700,190263135,4810,4810,4810,4810,0
|
|
20240711,174600,190263135,4810,4810,4810,4810,0
|
|
20240711,174500,190263135,4810,4810,4810,4810,0
|
|
20240711,174400,190263135,4810,4810,4810,4810,0
|
|
20240711,174300,190263135,4810,4810,4810,4810,0
|
|
20240711,174200,190263135,4810,4810,4810,4810,0
|
|
20240711,174100,190263135,4810,4810,4810,4810,0
|
|
20240711,174000,190263135,4810,4810,4810,4810,0
|
|
20240711,173900,190263135,4810,4810,4810,4810,0
|
|
20240711,173800,190263135,4810,4810,4810,4810,0
|
|
20240711,173700,190263135,4810,4810,4810,4810,0
|
|
20240711,173600,190263135,4810,4810,4810,4810,0
|
|
20240711,173500,190263135,4810,4810,4810,4810,0
|
|
20240711,173400,190263135,4810,4810,4810,4810,0
|
|
20240711,173300,190263135,4810,4810,4810,4810,0
|
|
20240711,173200,190263135,4810,4810,4810,4810,0
|
|
20240711,173100,190263135,4810,4810,4810,4810,0
|
|
20240711,173000,190263135,4810,4810,4810,4810,0
|
|
20240711,172900,190263135,4810,4810,4810,4810,0
|
|
20240711,172800,190263135,4810,4810,4810,4810,0
|
|
20240711,172700,190263135,4810,4810,4810,4810,0
|
|
20240711,172600,190263135,4810,4810,4810,4810,344
|
|
20240711,172500,190263135,4810,4810,4810,4810,0
|
|
20240711,172400,190263135,4810,4810,4810,4810,0
|
|
20240711,172300,190263135,4810,4810,4810,4810,0
|
|
20240711,172200,190263135,4810,4810,4810,4810,0
|
|
20240711,172100,190263135,4810,4810,4810,4810,0
|
|
20240711,172000,190263135,4810,4810,4810,4810,0
|
|
20240711,171900,190263135,4810,4810,4810,4810,0
|
|
20240711,171800,190263135,4810,4810,4810,4810,0
|
|
20240711,171700,190263135,4810,4810,4810,4810,0
|
|
20240711,171600,190263135,4810,4810,4810,4810,0
|
|
20240711,171500,190263135,4810,4810,4810,4810,0
|
|
20240711,171400,190263135,4810,4810,4810,4810,0
|
|
20240711,171300,190263135,4810,4810,4810,4810,0
|
|
20240711,171200,190263135,4810,4810,4810,4810,0
|
|
20240711,171100,190263135,4810,4810,4810,4810,0
|
|
20240711,171000,190263135,4810,4810,4810,4810,0
|
|
20240711,170900,190263135,4810,4810,4810,4810,0
|
|
20240711,170800,190263135,4810,4810,4810,4810,0
|
|
20240711,170700,190263135,4810,4810,4810,4810,0
|
|
20240711,170600,190263135,4810,4810,4810,4810,0
|
|
20240711,170500,190263135,4810,4810,4810,4810,0
|
|
20240711,170400,190263135,4810,4810,4810,4810,0
|
|
20240711,170300,190263135,4810,4810,4810,4810,0
|
|
20240711,170200,190263135,4810,4810,4810,4810,0
|
|
20240711,170100,190263135,4810,4810,4810,4810,0
|
|
20240711,170000,190263135,4810,4810,4810,4810,0
|
|
20240711,165900,190263135,4810,4810,4810,4810,0
|
|
20240711,165800,190263135,4810,4810,4810,4810,0
|
|
20240711,165700,190263135,4810,4810,4810,4810,0
|
|
20240711,165600,190263135,4810,4810,4810,4810,344
|
|
20240711,165500,190263135,4810,4810,4810,4810,0
|
|
20240711,165400,190263135,4810,4810,4810,4810,0
|
|
20240711,165300,190263135,4810,4810,4810,4810,0
|
|
20240711,165200,190263135,4810,4810,4810,4810,0
|
|
20240711,165100,190263135,4810,4810,4810,4810,0
|
|
20240711,165000,190263135,4810,4810,4810,4810,0
|
|
20240711,164900,190263135,4810,4810,4810,4810,0
|
|
20240711,164800,190263135,4810,4810,4810,4810,0
|
|
20240711,164700,190263135,4810,4810,4810,4810,0
|
|
20240711,164600,190263135,4810,4810,4810,4810,0
|
|
20240711,164500,190263135,4810,4810,4810,4810,0
|
|
20240711,164400,190263135,4810,4810,4810,4810,0
|
|
20240711,164300,190263135,4810,4810,4810,4810,0
|
|
20240711,164200,190263135,4810,4810,4810,4810,0
|
|
20240711,164100,190263135,4810,4810,4810,4810,0
|
|
20240711,164000,190263135,4810,4810,4810,4810,0
|
|
20240711,163900,190263135,4810,4810,4810,4810,0
|
|
20240711,163800,190263135,4810,4810,4810,4810,0
|
|
20240711,163700,190263135,4810,4810,4810,4810,0
|
|
20240711,163600,190263135,4810,4810,4810,4810,0
|
|
20240711,163500,190263135,4810,4810,4810,4810,0
|
|
20240711,163400,190263135,4810,4810,4810,4810,0
|
|
20240711,163300,190263135,4810,4810,4810,4810,0
|
|
20240711,163200,190263135,4810,4810,4810,4810,0
|
|
20240711,163100,190263135,4810,4810,4810,4810,0
|
|
20240711,163000,190263135,4810,4810,4810,4810,0
|
|
20240711,162900,190263135,4810,4810,4810,4810,0
|
|
20240711,162800,190263135,4810,4810,4810,4810,0
|
|
20240711,162700,190263135,4810,4810,4810,4810,0
|
|
20240711,162600,190263135,4810,4810,4810,4810,344
|
|
20240711,162500,190263135,4810,4810,4810,4810,0
|
|
20240711,162400,190263135,4810,4810,4810,4810,0
|
|
20240711,162300,190263135,4810,4810,4810,4810,0
|
|
20240711,162200,190263135,4810,4810,4810,4810,0
|
|
20240711,162100,190263135,4810,4810,4810,4810,0
|
|
20240711,162000,190263135,4810,4810,4810,4810,0
|
|
20240711,161900,190263135,4810,4810,4810,4810,0
|
|
20240711,161800,190263135,4810,4810,4810,4810,0
|
|
20240711,161700,190263135,4810,4810,4810,4810,0
|
|
20240711,161600,190263135,4810,4810,4810,4810,0
|
|
20240711,161500,190263135,4810,4810,4810,4810,0
|
|
20240711,161400,190263135,4810,4810,4810,4810,0
|
|
20240711,161300,190263135,4810,4810,4810,4810,0
|
|
20240711,161200,190263135,4810,4810,4810,4810,0
|
|
20240711,161100,190263135,4810,4810,4810,4810,0
|
|
20240711,161000,190263135,4810,4810,4810,4810,0
|
|
20240711,160900,190263135,4810,4810,4810,4810,0
|
|
20240711,160800,190263135,4810,4810,4810,4810,0
|
|
20240711,160700,190263135,4810,4810,4810,4810,0
|
|
20240711,160600,190263135,4810,4810,4810,4810,0
|
|
20240711,160500,190263135,4810,4810,4810,4810,0
|
|
20240711,160400,190263135,4810,4810,4810,4810,0
|
|
20240711,160300,190263135,4810,4810,4810,4810,0
|
|
20240711,160200,190263135,4810,4810,4810,4810,0
|
|
20240711,160100,190263135,4810,4810,4810,4810,0
|
|
20240711,160000,190263135,4810,4810,4810,4810,0
|
|
20240711,155900,190263135,4810,4810,4810,4810,0
|
|
20240711,155800,190263135,4810,4810,4810,4810,0
|
|
20240711,155700,190263135,4810,4810,4810,4810,0
|
|
20240711,155600,190263135,4810,4810,4810,4810,344
|
|
20240711,155500,190263135,4810,4810,4810,4810,0
|
|
20240711,155400,190263135,4810,4810,4810,4810,0
|
|
20240711,155300,190263135,4810,4810,4810,4810,0
|
|
20240711,155200,190263135,4810,4810,4810,4810,0
|
|
20240711,155100,190263135,4810,4810,4810,4810,0
|
|
20240711,155000,190263135,4810,4810,4810,4810,0
|
|
20240711,154900,190263135,4810,4810,4810,4810,0
|
|
20240711,154800,190263135,4810,4810,4810,4810,0
|
|
20240711,154700,190263135,4810,4810,4810,4810,0
|
|
20240711,154600,190263135,4810,4810,4810,4810,0
|
|
20240711,154500,190263135,4810,4810,4810,4810,0
|
|
20240711,154400,190263135,4810,4810,4810,4810,0
|
|
20240711,154300,190263135,4810,4810,4810,4810,0
|
|
20240711,154200,190263135,4810,4810,4810,4810,0
|
|
20240711,154100,190263135,4810,4810,4810,4810,0
|
|
20240711,154000,190263135,4810,4810,4810,4810,0
|
|
20240711,153900,190263135,4810,4810,4810,4810,0
|
|
20240711,153800,190263135,4810,4810,4810,4810,0
|
|
20240711,153700,190263135,4810,4810,4810,4810,0
|
|
20240711,153600,190263135,4810,4810,4810,4810,0
|
|
20240711,153500,190263135,4810,4810,4810,4810,0
|
|
20240711,153400,190263135,4810,4810,4810,4810,0
|
|
20240711,153300,190263135,4810,4810,4810,4810,0
|
|
20240711,153200,190263135,4810,4810,4810,4810,0
|
|
20240711,153100,190263135,4810,4810,4810,4810,0
|
|
20240711,153000,190263135,4810,4810,4810,4810,344
|
|
20240711,152900,188608495,4820,4820,4820,4820,0
|
|
20240711,152800,188608495,4820,4820,4820,4820,0
|
|
20240711,152700,188608495,4820,4820,4820,4820,0
|
|
20240711,152600,188608495,4820,4820,4820,4820,0
|
|
20240711,152500,188608495,4820,4820,4820,4820,0
|
|
20240711,152400,188608495,4820,4820,4820,4820,0
|
|
20240711,152300,188608495,4820,4820,4820,4820,0
|
|
20240711,152200,188608495,4820,4820,4820,4820,0
|
|
20240711,152100,188608495,4820,4820,4820,4820,0
|
|
20240711,152000,188608495,4820,4820,4820,4820,0
|
|
20240711,151900,188608495,4820,4810,4820,4810,9
|
|
20240711,151800,188565145,4820,4810,4820,4810,12
|
|
20240711,151700,188507415,4815,4815,4815,4815,10
|
|
20240711,151600,188459265,4815,4815,4815,4815,5
|
|
20240711,151500,188435190,4815,4815,4815,4815,6
|
|
20240711,151400,188406300,4820,4820,4820,4820,1
|
|
20240711,151300,188401480,4815,4815,4815,4815,318
|
|
20240711,151200,186870310,4810,4810,4810,4810,927
|
|
20240711,151100,182411440,4810,4815,4815,4810,220
|
|
20240711,151000,181353190,4815,4815,4815,4815,421
|
|
20240711,150900,179326075,4815,4815,4815,4815,1
|
|
20240711,150800,179321260,4810,4810,4810,4810,90
|
|
20240711,150700,178888360,4820,4820,4820,4820,5
|
|
20240711,150600,178864260,4810,4810,4810,4810,98
|
|
20240711,150500,178392880,4810,4810,4810,4810,0
|
|
20240711,150400,178392880,4810,4810,4810,4810,0
|
|
20240711,150300,178392880,4810,4810,4810,4810,18
|
|
20240711,150200,178306300,4810,4810,4810,4810,0
|
|
20240711,150100,178306300,4810,4810,4810,4810,43
|
|
20240711,150000,178099470,4820,4820,4820,4820,2
|
|
20240711,145900,178089830,4820,4820,4820,4820,150
|
|
20240711,145800,177366830,4820,4820,4820,4820,17
|
|
20240711,145700,177284890,4820,4820,4820,4820,0
|
|
20240711,145600,177284890,4820,4820,4820,4820,0
|
|
20240711,145500,177284890,4820,4820,4820,4820,0
|
|
20240711,145400,177284890,4820,4820,4820,4820,0
|
|
20240711,145300,177284890,4820,4820,4820,4820,0
|
|
20240711,145200,177284890,4820,4820,4820,4820,114
|
|
20240711,145100,176735410,4820,4820,4820,4820,0
|
|
20240711,145000,176735410,4820,4820,4820,4820,0
|
|
20240711,144900,176735410,4820,4820,4820,4820,0
|
|
20240711,144800,176735410,4820,4810,4820,4810,11
|
|
20240711,144700,176682490,4800,4800,4800,4800,0
|
|
20240711,144600,176682490,4800,4815,4815,4800,1010
|
|
20240711,144500,171832455,4815,4815,4815,4815,20
|
|
20240711,144400,171736155,4820,4820,4820,4820,0
|
|
20240711,144300,171736155,4820,4820,4820,4820,0
|
|
20240711,144200,171736155,4820,4820,4820,4820,0
|
|
20240711,144100,171736155,4820,4820,4820,4820,1
|
|
20240711,144000,171731335,4825,4825,4825,4825,0
|
|
20240711,143900,171731335,4825,4825,4825,4825,0
|
|
20240711,143800,171731335,4825,4825,4825,4825,10
|
|
20240711,143700,171683085,4825,4825,4825,4825,0
|
|
20240711,143600,171683085,4825,4825,4825,4825,1
|
|
20240711,143500,171678260,4825,4825,4825,4825,0
|
|
20240711,143400,171678260,4825,4825,4825,4825,0
|
|
20240711,143300,171678260,4825,4825,4825,4825,20
|
|
20240711,143200,171581760,4825,4825,4825,4825,0
|
|
20240711,143100,171581760,4825,4815,4825,4815,100
|
|
20240711,143000,171099770,4810,4810,4810,4810,4
|
|
20240711,142900,171080530,4810,4810,4810,4810,20
|
|
20240711,142800,170984330,4815,4815,4815,4815,18
|
|
20240711,142700,170897660,4815,4815,4815,4815,20
|
|
20240711,142600,170801360,4815,4815,4815,4815,0
|
|
20240711,142500,170801360,4815,4815,4815,4815,1
|
|
20240711,142400,170796545,4805,4805,4805,4805,1
|
|
20240711,142300,170791740,4805,4805,4805,4805,34
|
|
20240711,142200,170628370,4815,4815,4815,4815,0
|
|
20240711,142100,170628370,4815,4815,4815,4815,0
|
|
20240711,142000,170628370,4815,4815,4815,4815,10
|
|
20240711,141900,170580220,4805,4805,4805,4805,0
|
|
20240711,141800,170580220,4805,4805,4805,4805,0
|
|
20240711,141700,170580220,4805,4805,4805,4805,0
|
|
20240711,141600,170580220,4805,4805,4805,4805,0
|
|
20240711,141500,170580220,4805,4805,4805,4805,0
|
|
20240711,141400,170580220,4805,4805,4805,4805,938
|
|
20240711,141300,166073130,4805,4805,4805,4805,183
|
|
20240711,141200,165193815,4810,4810,4810,4810,0
|
|
20240711,141100,165193815,4810,4810,4810,4810,0
|
|
20240711,141000,165193815,4810,4810,4810,4810,330
|
|
20240711,140900,163606515,4805,4805,4805,4805,60
|
|
20240711,140800,163318215,4805,4805,4805,4805,0
|
|
20240711,140700,163318215,4805,4805,4805,4805,0
|
|
20240711,140600,163318215,4805,4805,4805,4805,0
|
|
20240711,140500,163318215,4805,4805,4805,4805,10
|
|
20240711,140400,163270165,4805,4805,4805,4805,0
|
|
20240711,140300,163270165,4805,4805,4805,4805,0
|
|
20240711,140200,163270165,4805,4805,4805,4805,300
|
|
20240711,140100,161828665,4805,4805,4805,4805,166
|
|
20240711,140000,161031035,4805,4805,4805,4805,0
|
|
20240711,135900,161031035,4805,4805,4805,4805,0
|
|
20240711,135800,161031035,4805,4805,4805,4805,0
|
|
20240711,135700,161031035,4805,4805,4805,4805,0
|
|
20240711,135600,161031035,4805,4805,4805,4805,0
|
|
20240711,135500,161031035,4805,4805,4805,4805,0
|
|
20240711,135400,161031035,4805,4805,4805,4805,0
|
|
20240711,135300,161031035,4805,4805,4805,4805,0
|
|
20240711,135200,161031035,4805,4805,4805,4805,0
|
|
20240711,135100,161031035,4805,4805,4805,4805,0
|
|
20240711,135000,161031035,4805,4805,4805,4805,0
|
|
20240711,134900,161031035,4805,4805,4805,4805,50
|
|
20240711,134800,160790785,4825,4825,4825,4825,1
|
|
20240711,134700,160785960,4805,4805,4805,4805,0
|
|
20240711,134600,160785960,4805,4805,4805,4805,0
|
|
20240711,134500,160785960,4805,4805,4805,4805,0
|
|
20240711,134400,160785960,4805,4805,4805,4805,0
|
|
20240711,134300,160785960,4805,4805,4805,4805,7
|
|
20240711,134200,160752325,4805,4805,4805,4805,0
|
|
20240711,134100,160752325,4805,4805,4805,4805,0
|
|
20240711,134000,160752325,4805,4805,4805,4805,1
|
|
20240711,133900,160747520,4800,4800,4800,4800,0
|
|
20240711,133800,160747520,4800,4800,4800,4800,0
|
|
20240711,133700,160747520,4800,4800,4800,4800,0
|
|
20240711,133600,160747520,4800,4800,4800,4800,0
|
|
20240711,133500,160747520,4800,4800,4800,4800,0
|
|
20240711,133400,160747520,4800,4800,4800,4800,0
|
|
20240711,133300,160747520,4800,4800,4800,4800,0
|
|
20240711,133200,160747520,4800,4800,4800,4800,1043
|
|
20240711,133100,155741120,4800,4800,4800,4800,0
|
|
20240711,133000,155741120,4800,4825,4825,4800,4534
|
|
20240711,132900,133947915,4825,4825,4825,4825,0
|
|
20240711,132800,133947915,4825,4825,4825,4825,0
|
|
20240711,132700,133947915,4825,4825,4825,4825,0
|
|
20240711,132600,133947915,4825,4825,4825,4825,0
|
|
20240711,132500,133947915,4825,4825,4825,4825,0
|
|
20240711,132400,133947915,4825,4825,4825,4825,0
|
|
20240711,132300,133947915,4825,4825,4825,4825,0
|
|
20240711,132200,133947915,4825,4825,4825,4825,48
|
|
20240711,132100,133716315,4830,4830,4830,4830,21
|
|
20240711,132000,133614885,4845,4845,4845,4845,50
|
|
20240711,131900,133372635,4845,4845,4845,4845,0
|
|
20240711,131800,133372635,4845,4845,4845,4845,0
|
|
20240711,131700,133372635,4845,4845,4845,4845,0
|
|
20240711,131600,133372635,4845,4845,4845,4845,0
|
|
20240711,131500,133372635,4845,4845,4845,4845,0
|
|
20240711,131400,133372635,4845,4845,4845,4845,1
|
|
20240711,131300,133367790,4835,4835,4835,4835,0
|
|
20240711,131200,133367790,4835,4835,4835,4835,0
|
|
20240711,131100,133367790,4835,4835,4835,4835,0
|
|
20240711,131000,133367790,4835,4835,4835,4835,0
|
|
20240711,130900,133367790,4835,4835,4835,4835,171
|
|
20240711,130800,132541005,4835,4835,4835,4835,500
|
|
20240711,130700,130123505,4835,4835,4835,4835,401
|
|
20240711,130600,128184670,4835,4830,4835,4830,128
|
|
20240711,130500,127566290,4835,4835,4835,4835,0
|
|
20240711,130400,127566290,4835,4835,4835,4835,50
|
|
20240711,130300,127324540,4835,4835,4835,4835,1
|
|
20240711,130200,127319705,4830,4830,4830,4830,0
|
|
20240711,130100,127319705,4830,4830,4830,4830,0
|
|
20240711,130000,127319705,4830,4830,4830,4830,0
|
|
20240711,125900,127319705,4830,4830,4830,4830,0
|
|
20240711,125800,127319705,4830,4840,4840,4830,53
|
|
20240711,125700,127063665,4850,4850,4850,4850,0
|
|
20240711,125600,127063665,4850,4850,4850,4850,0
|
|
20240711,125500,127063665,4850,4850,4850,4850,0
|
|
20240711,125400,127063665,4850,4850,4850,4850,0
|
|
20240711,125300,127063665,4850,4850,4850,4850,0
|
|
20240711,125200,127063665,4850,4850,4850,4850,0
|
|
20240711,125100,127063665,4850,4850,4850,4850,0
|
|
20240711,125000,127063665,4850,4850,4850,4850,0
|
|
20240711,124900,127063665,4850,4850,4850,4850,0
|
|
20240711,124800,127063665,4850,4850,4850,4850,0
|
|
20240711,124700,127063665,4850,4850,4850,4850,0
|
|
20240711,124600,127063665,4850,4850,4850,4850,0
|
|
20240711,124500,127063665,4850,4850,4850,4850,0
|
|
20240711,124400,127063665,4850,4850,4850,4850,0
|
|
20240711,124300,127063665,4850,4850,4850,4850,0
|
|
20240711,124200,127063665,4850,4850,4850,4850,0
|
|
20240711,124100,127063665,4850,4850,4850,4850,0
|
|
20240711,124000,127063665,4850,4850,4850,4850,0
|
|
20240711,123900,127063665,4850,4850,4850,4850,0
|
|
20240711,123800,127063665,4850,4850,4850,4850,1
|
|
20240711,123700,127058815,4835,4835,4835,4835,263
|
|
20240711,123600,125787210,4850,4850,4850,4850,0
|
|
20240711,123500,125787210,4850,4850,4850,4850,15
|
|
20240711,123400,125714460,4855,4855,4855,4855,1
|
|
20240711,123300,125709605,4850,4845,4850,4845,1300
|
|
20240711,123200,119404880,4845,4845,4845,4845,0
|
|
20240711,123100,119404880,4845,4845,4845,4845,15
|
|
20240711,123000,119332205,4850,4850,4850,4850,0
|
|
20240711,122900,119332205,4850,4850,4850,4850,0
|
|
20240711,122800,119332205,4850,4850,4850,4850,0
|
|
20240711,122700,119332205,4850,4850,4850,4850,0
|
|
20240711,122600,119332205,4850,4850,4850,4850,0
|
|
20240711,122500,119332205,4850,4835,4850,4835,57
|
|
20240711,122400,119056285,4835,4835,4835,4835,0
|
|
20240711,122300,119056285,4835,4835,4835,4835,0
|
|
20240711,122200,119056285,4835,4835,4835,4835,0
|
|
20240711,122100,119056285,4835,4835,4835,4835,0
|
|
20240711,122000,119056285,4835,4835,4835,4835,0
|
|
20240711,121900,119056285,4835,4835,4835,4835,0
|
|
20240711,121800,119056285,4835,4835,4835,4835,0
|
|
20240711,121700,119056285,4835,4835,4835,4835,2
|
|
20240711,121600,119046615,4830,4830,4830,4830,0
|
|
20240711,121500,119046615,4830,4830,4830,4830,0
|
|
20240711,121400,119046615,4830,4820,4830,4820,1057
|
|
20240711,121300,113941395,4820,4820,4820,4820,6
|
|
20240711,121200,113912475,4820,4820,4820,4820,0
|
|
20240711,121100,113912475,4820,4820,4820,4820,0
|
|
20240711,121000,113912475,4820,4820,4820,4820,0
|
|
20240711,120900,113912475,4820,4820,4820,4820,0
|
|
20240711,120800,113912475,4820,4820,4820,4820,0
|
|
20240711,120700,113912475,4820,4820,4820,4815,46
|
|
20240711,120600,113690855,4820,4820,4820,4820,0
|
|
20240711,120500,113690855,4820,4820,4820,4820,0
|
|
20240711,120400,113690855,4820,4820,4820,4820,20
|
|
20240711,120300,113594455,4820,4820,4820,4820,0
|
|
20240711,120200,113594455,4820,4820,4820,4820,10
|
|
20240711,120100,113546255,4820,4820,4820,4820,0
|
|
20240711,120000,113546255,4820,4820,4820,4820,0
|
|
20240711,115900,113546255,4820,4820,4820,4820,0
|
|
20240711,115800,113546255,4820,4820,4820,4820,23
|
|
20240711,115700,113435395,4820,4820,4820,4820,0
|
|
20240711,115600,113435395,4820,4820,4820,4820,0
|
|
20240711,115500,113435395,4820,4820,4820,4820,0
|
|
20240711,115400,113435395,4820,4820,4820,4820,0
|
|
20240711,115300,113435395,4820,4820,4820,4820,100
|
|
20240711,115200,112953395,4815,4815,4815,4815,0
|
|
20240711,115100,112953395,4815,4815,4815,4815,0
|
|
20240711,115000,112953395,4815,4815,4815,4815,3
|
|
20240711,114900,112938950,4820,4820,4820,4820,0
|
|
20240711,114800,112938950,4820,4820,4820,4820,0
|
|
20240711,114700,112938950,4820,4820,4820,4820,0
|
|
20240711,114600,112938950,4820,4820,4820,4820,0
|
|
20240711,114500,112938950,4820,4820,4820,4820,0
|
|
20240711,114400,112938950,4820,4820,4820,4820,10
|
|
20240711,114300,112890750,4815,4815,4815,4815,0
|
|
20240711,114200,112890750,4815,4815,4815,4815,0
|
|
20240711,114100,112890750,4815,4815,4815,4815,0
|
|
20240711,114000,112890750,4815,4815,4815,4815,55
|
|
20240711,113900,112625925,4820,4820,4820,4820,3
|
|
20240711,113800,112611465,4820,4820,4820,4820,0
|
|
20240711,113700,112611465,4820,4820,4820,4820,0
|
|
20240711,113600,112611465,4820,4820,4820,4820,0
|
|
20240711,113500,112611465,4820,4820,4820,4820,0
|
|
20240711,113400,112611465,4820,4820,4820,4820,2
|
|
20240711,113300,112601825,4820,4820,4825,4820,188
|
|
20240711,113200,111695165,4820,4820,4820,4820,0
|
|
20240711,113100,111695165,4820,4825,4825,4820,202
|
|
20240711,113000,110721520,4825,4825,4825,4825,200
|
|
20240711,112900,109756520,4825,4825,4825,4825,0
|
|
20240711,112800,109756520,4825,4825,4825,4825,1
|
|
20240711,112700,109751695,4830,4830,4830,4830,0
|
|
20240711,112600,109751695,4830,4830,4830,4830,0
|
|
20240711,112500,109751695,4830,4830,4830,4830,0
|
|
20240711,112400,109751695,4830,4830,4830,4830,0
|
|
20240711,112300,109751695,4830,4830,4830,4830,0
|
|
20240711,112200,109751695,4830,4830,4830,4830,200
|
|
20240711,112100,108785695,4830,4830,4830,4830,0
|
|
20240711,112000,108785695,4830,4830,4830,4830,0
|
|
20240711,111900,108785695,4830,4830,4830,4830,0
|
|
20240711,111800,108785695,4830,4830,4830,4830,0
|
|
20240711,111700,108785695,4830,4830,4830,4830,0
|
|
20240711,111600,108785695,4830,4830,4830,4830,1
|
|
20240711,111500,108780865,4835,4835,4835,4835,0
|
|
20240711,111400,108780865,4835,4835,4835,4835,0
|
|
20240711,111300,108780865,4835,4835,4835,4835,0
|
|
20240711,111200,108780865,4835,4835,4835,4835,0
|
|
20240711,111100,108780865,4835,4835,4835,4835,0
|
|
20240711,111000,108780865,4835,4835,4835,4835,0
|
|
20240711,110900,108780865,4835,4835,4835,4835,0
|
|
20240711,110800,108780865,4835,4835,4835,4835,0
|
|
20240711,110700,108780865,4835,4835,4835,4835,0
|
|
20240711,110600,108780865,4835,4835,4835,4835,0
|
|
20240711,110500,108780865,4835,4835,4835,4835,0
|
|
20240711,110400,108780865,4835,4835,4835,4835,0
|
|
20240711,110300,108780865,4835,4835,4835,4835,0
|
|
20240711,110200,108780865,4835,4835,4835,4835,1
|
|
20240711,110100,108776030,4810,4830,4830,4810,4799
|
|
20240711,110000,85680935,4830,4830,4830,4830,44
|
|
20240711,105900,85468415,4830,4825,4830,4825,1112
|
|
20240711,105800,80097955,4835,4835,4835,4835,0
|
|
20240711,105700,80097955,4835,4835,4835,4835,0
|
|
20240711,105600,80097955,4835,4835,4835,4835,0
|
|
20240711,105500,80097955,4835,4820,4835,4820,2
|
|
20240711,105400,80088300,4845,4845,4845,4845,0
|
|
20240711,105300,80088300,4845,4845,4845,4845,0
|
|
20240711,105200,80088300,4845,4845,4845,4845,0
|
|
20240711,105100,80088300,4845,4845,4845,4845,1
|
|
20240711,105000,80083455,4810,4835,4835,4810,1800
|
|
20240711,104900,71399895,4830,4860,4860,4830,3700
|
|
20240711,104800,53442340,4855,4855,4855,4855,0
|
|
20240711,104700,53442340,4855,4860,4860,4855,21
|
|
20240711,104600,53340375,4860,4860,4860,4860,0
|
|
20240711,104500,53340375,4860,4860,4860,4860,0
|
|
20240711,104400,53340375,4860,4860,4860,4860,0
|
|
20240711,104300,53340375,4860,4860,4860,4860,1
|
|
20240711,104200,53335515,4860,4860,4860,4860,0
|
|
20240711,104100,53335515,4860,4860,4860,4860,0
|
|
20240711,104000,53335515,4860,4860,4860,4860,0
|
|
20240711,103900,53335515,4860,4860,4860,4860,0
|
|
20240711,103800,53335515,4860,4860,4860,4860,20
|
|
20240711,103700,53238315,4850,4850,4850,4850,0
|
|
20240711,103600,53238315,4850,4850,4850,4850,0
|
|
20240711,103500,53238315,4850,4850,4850,4850,0
|
|
20240711,103400,53238315,4850,4850,4850,4850,0
|
|
20240711,103300,53238315,4850,4850,4850,4850,0
|
|
20240711,103200,53238315,4850,4855,4855,4850,1000
|
|
20240711,103100,48385815,4870,4870,4870,4870,0
|
|
20240711,103000,48385815,4870,4870,4870,4870,0
|
|
20240711,102900,48385815,4870,4870,4870,4870,412
|
|
20240711,102800,46379375,4870,4870,4870,4870,0
|
|
20240711,102700,46379375,4870,4870,4870,4870,0
|
|
20240711,102600,46379375,4870,4870,4870,4870,0
|
|
20240711,102500,46379375,4870,4870,4870,4870,0
|
|
20240711,102400,46379375,4870,4870,4870,4870,0
|
|
20240711,102300,46379375,4870,4870,4870,4870,0
|
|
20240711,102200,46379375,4870,4870,4870,4870,0
|
|
20240711,102100,46379375,4870,4870,4870,4870,0
|
|
20240711,102000,46379375,4870,4870,4870,4870,76
|
|
20240711,101900,46009255,4870,4870,4870,4870,13
|
|
20240711,101800,45945945,4870,4870,4870,4870,0
|
|
20240711,101700,45945945,4870,4870,4870,4870,100
|
|
20240711,101600,45458945,4870,4870,4870,4870,0
|
|
20240711,101500,45458945,4870,4870,4870,4870,5
|
|
20240711,101400,45434595,4875,4875,4875,4875,0
|
|
20240711,101300,45434595,4875,4875,4875,4875,1
|
|
20240711,101200,45429720,4860,4875,4875,4860,1112
|
|
20240711,101100,40025370,4875,4875,4875,4875,14
|
|
20240711,101000,39957120,4875,4875,4875,4875,0
|
|
20240711,100900,39957120,4875,4875,4875,4875,0
|
|
20240711,100800,39957120,4875,4875,4875,4875,0
|
|
20240711,100700,39957120,4875,4875,4875,4875,0
|
|
20240711,100600,39957120,4875,4875,4875,4875,0
|
|
20240711,100500,39957120,4875,4875,4875,4875,118
|
|
20240711,100400,39381870,4875,4875,4875,4875,11
|
|
20240711,100300,39328245,4875,4875,4875,4875,0
|
|
20240711,100200,39328245,4875,4875,4875,4875,0
|
|
20240711,100100,39328245,4875,4875,4875,4860,4
|
|
20240711,100000,39308775,4860,4860,4860,4860,11
|
|
20240711,095900,39255315,4860,4875,4875,4860,234
|
|
20240711,095800,38116140,4875,4870,4875,4870,886
|
|
20240711,095700,33801310,4860,4870,4870,4860,918
|
|
20240711,095600,29339810,4870,4870,4870,4870,67
|
|
20240711,095500,29013520,4870,4870,4870,4870,0
|
|
20240711,095400,29013520,4870,4870,4870,4870,0
|
|
20240711,095300,29013520,4870,4870,4870,4870,0
|
|
20240711,095200,29013520,4870,4870,4870,4870,194
|
|
20240711,095100,28068740,4870,4870,4870,4870,0
|
|
20240711,095000,28068740,4870,4845,4870,4835,401
|
|
20240711,094900,26126225,4870,4870,4870,4870,1
|
|
20240711,094800,26121355,4865,4865,4865,4865,0
|
|
20240711,094700,26121355,4865,4865,4865,4865,0
|
|
20240711,094600,26121355,4865,4865,4865,4865,259
|
|
20240711,094500,24861320,4870,4870,4870,4870,0
|
|
20240711,094400,24861320,4870,4870,4870,4870,1
|
|
20240711,094300,24856450,4845,4845,4845,4845,0
|
|
20240711,094200,24856450,4845,4845,4845,4845,0
|
|
20240711,094100,24856450,4845,4845,4845,4845,0
|
|
20240711,094000,24856450,4845,4845,4845,4845,0
|
|
20240711,093900,24856450,4845,4845,4845,4845,0
|
|
20240711,093800,24856450,4845,4845,4845,4845,0
|
|
20240711,093700,24856450,4845,4845,4845,4845,200
|
|
20240711,093600,23887450,4870,4870,4870,4870,0
|
|
20240711,093500,23887450,4870,4865,4870,4865,6
|
|
20240711,093400,23858235,4870,4835,4870,4835,133
|
|
20240711,093300,23212545,4840,4840,4840,4840,31
|
|
20240711,093200,23062505,4845,4845,4845,4845,1
|
|
20240711,093100,23057660,4855,4855,4855,4855,0
|
|
20240711,093000,23057660,4855,4855,4855,4855,0
|
|
20240711,092900,23057660,4855,4855,4855,4855,0
|
|
20240711,092800,23057660,4855,4855,4855,4855,40
|
|
20240711,092700,22863460,4855,4855,4855,4855,1
|
|
20240711,092600,22858605,4870,4860,4870,4860,109
|
|
20240711,092500,22328855,4870,4870,4870,4870,0
|
|
20240711,092400,22328855,4870,4870,4870,4870,0
|
|
20240711,092300,22328855,4870,4870,4870,4870,0
|
|
20240711,092200,22328855,4870,4870,4870,4870,1
|
|
20240711,092100,22323985,4860,4860,4870,4860,1973
|
|
20240711,092000,12735175,4860,4850,4860,4850,11
|
|
20240711,091900,12681815,4860,4850,4860,4850,290
|
|
20240711,091800,11275205,4850,4850,4850,4850,10
|
|
20240711,091700,11226705,4850,4850,4850,4850,5
|
|
20240711,091600,11202455,4850,4850,4850,4850,149
|
|
20240711,091500,10479805,4835,4845,4845,4835,230
|
|
20240711,091400,9366680,4850,4850,4850,4850,7
|
|
20240711,091300,9332730,4845,4845,4845,4845,63
|
|
20240711,091200,9027495,4845,4845,4845,4845,1
|
|
20240711,091100,9022650,4845,4845,4845,4845,0
|
|
20240711,091000,9022650,4845,4845,4845,4845,36
|
|
20240711,090900,8848230,4850,4850,4850,4850,0
|
|
20240711,090800,8848230,4850,4850,4850,4850,5
|
|
20240711,090700,8823980,4850,4850,4850,4850,20
|
|
20240711,090600,8726980,4850,4850,4850,4850,200
|
|
20240711,090500,7756980,4850,4850,4850,4845,32
|
|
20240711,090400,7601850,4850,4850,4850,4850,53
|
|
20240711,090300,7344800,4850,4850,4850,4850,0
|
|
20240711,090200,7344800,4850,4850,4850,4850,0
|
|
20240711,090100,7344800,4850,4850,4850,4850,65
|
|
20240711,090000,7029550,4850,4855,4860,4850,1448
|