695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,203200,714274260,5880,5880,5880,5880,4255
|
|
20240711,203100,714274260,5880,5880,5880,5880,0
|
|
20240711,203000,714274260,5880,5880,5880,5880,0
|
|
20240711,202900,714274260,5880,5880,5880,5880,0
|
|
20240711,202800,714274260,5880,5880,5880,5880,0
|
|
20240711,202700,714274260,5880,5880,5880,5880,0
|
|
20240711,202600,714274260,5880,5880,5880,5880,0
|
|
20240711,202500,714274260,5880,5880,5880,5880,0
|
|
20240711,202400,714274260,5880,5880,5880,5880,0
|
|
20240711,202300,714274260,5880,5880,5880,5880,0
|
|
20240711,202200,714274260,5880,5880,5880,5880,0
|
|
20240711,202100,714274260,5880,5880,5880,5880,0
|
|
20240711,202000,714274260,5880,5880,5880,5880,0
|
|
20240711,201900,714274260,5880,5880,5880,5880,0
|
|
20240711,201800,714274260,5880,5880,5880,5880,0
|
|
20240711,201700,714274260,5880,5880,5880,5880,0
|
|
20240711,201600,714274260,5880,5880,5880,5880,0
|
|
20240711,201500,714274260,5880,5880,5880,5880,0
|
|
20240711,201400,714274260,5880,5880,5880,5880,0
|
|
20240711,201300,714274260,5880,5880,5880,5880,0
|
|
20240711,201200,714274260,5880,5880,5880,5880,0
|
|
20240711,201100,714274260,5880,5880,5880,5880,0
|
|
20240711,201000,714274260,5880,5880,5880,5880,0
|
|
20240711,200900,714274260,5880,5880,5880,5880,0
|
|
20240711,200800,714274260,5880,5880,5880,5880,0
|
|
20240711,200700,714274260,5880,5880,5880,5880,0
|
|
20240711,200600,714274260,5880,5880,5880,5880,0
|
|
20240711,200500,714274260,5880,5880,5880,5880,0
|
|
20240711,200400,714274260,5880,5880,5880,5880,0
|
|
20240711,200300,714274260,5880,5880,5880,5880,0
|
|
20240711,200200,714274260,5880,5880,5880,5880,4255
|
|
20240711,200100,714274260,5880,5880,5880,5880,0
|
|
20240711,200000,714274260,5880,5880,5880,5880,0
|
|
20240711,195900,714274260,5880,5880,5880,5880,0
|
|
20240711,195800,714274260,5880,5880,5880,5880,0
|
|
20240711,195700,714274260,5880,5880,5880,5880,0
|
|
20240711,195600,714274260,5880,5880,5880,5880,0
|
|
20240711,195500,714274260,5880,5880,5880,5880,0
|
|
20240711,195400,714274260,5880,5880,5880,5880,0
|
|
20240711,195300,714274260,5880,5880,5880,5880,0
|
|
20240711,195200,714274260,5880,5880,5880,5880,0
|
|
20240711,195100,714274260,5880,5880,5880,5880,0
|
|
20240711,195000,714274260,5880,5880,5880,5880,0
|
|
20240711,194900,714274260,5880,5880,5880,5880,0
|
|
20240711,194800,714274260,5880,5880,5880,5880,0
|
|
20240711,194700,714274260,5880,5880,5880,5880,0
|
|
20240711,194600,714274260,5880,5880,5880,5880,0
|
|
20240711,194500,714274260,5880,5880,5880,5880,0
|
|
20240711,194400,714274260,5880,5880,5880,5880,0
|
|
20240711,194300,714274260,5880,5880,5880,5880,0
|
|
20240711,194200,714274260,5880,5880,5880,5880,0
|
|
20240711,194100,714274260,5880,5880,5880,5880,0
|
|
20240711,194000,714274260,5880,5880,5880,5880,0
|
|
20240711,193900,714274260,5880,5880,5880,5880,0
|
|
20240711,193800,714274260,5880,5880,5880,5880,0
|
|
20240711,193700,714274260,5880,5880,5880,5880,0
|
|
20240711,193600,714274260,5880,5880,5880,5880,0
|
|
20240711,193500,714274260,5880,5880,5880,5880,0
|
|
20240711,193400,714274260,5880,5880,5880,5880,0
|
|
20240711,193300,714274260,5880,5880,5880,5880,0
|
|
20240711,193200,714274260,5880,5880,5880,5880,4255
|
|
20240711,193100,714274260,5880,5880,5880,5880,0
|
|
20240711,193000,714274260,5880,5880,5880,5880,0
|
|
20240711,192900,714274260,5880,5880,5880,5880,0
|
|
20240711,192800,714274260,5880,5880,5880,5880,0
|
|
20240711,192700,714274260,5880,5880,5880,5880,0
|
|
20240711,192600,714274260,5880,5880,5880,5880,0
|
|
20240711,192500,714274260,5880,5880,5880,5880,0
|
|
20240711,192400,714274260,5880,5880,5880,5880,0
|
|
20240711,192300,714274260,5880,5880,5880,5880,0
|
|
20240711,192200,714274260,5880,5880,5880,5880,0
|
|
20240711,192100,714274260,5880,5880,5880,5880,0
|
|
20240711,192000,714274260,5880,5880,5880,5880,0
|
|
20240711,191900,714274260,5880,5880,5880,5880,0
|
|
20240711,191800,714274260,5880,5880,5880,5880,0
|
|
20240711,191700,714274260,5880,5880,5880,5880,0
|
|
20240711,191600,714274260,5880,5880,5880,5880,0
|
|
20240711,191500,714274260,5880,5880,5880,5880,0
|
|
20240711,191400,714274260,5880,5880,5880,5880,0
|
|
20240711,191300,714274260,5880,5880,5880,5880,0
|
|
20240711,191200,714274260,5880,5880,5880,5880,0
|
|
20240711,191100,714274260,5880,5880,5880,5880,0
|
|
20240711,191000,714274260,5880,5880,5880,5880,0
|
|
20240711,190900,714274260,5880,5880,5880,5880,0
|
|
20240711,190800,714274260,5880,5880,5880,5880,0
|
|
20240711,190700,714274260,5880,5880,5880,5880,0
|
|
20240711,190600,714274260,5880,5880,5880,5880,0
|
|
20240711,190500,714274260,5880,5880,5880,5880,0
|
|
20240711,190400,714274260,5880,5880,5880,5880,0
|
|
20240711,190300,714274260,5880,5880,5880,5880,0
|
|
20240711,190200,714274260,5880,5880,5880,5880,4255
|
|
20240711,190100,714274260,5880,5880,5880,5880,0
|
|
20240711,190000,714274260,5880,5880,5880,5880,0
|
|
20240711,185900,714274260,5880,5880,5880,5880,0
|
|
20240711,185800,714274260,5880,5880,5880,5880,0
|
|
20240711,185700,714274260,5880,5880,5880,5880,0
|
|
20240711,185600,714274260,5880,5880,5880,5880,0
|
|
20240711,185500,714274260,5880,5880,5880,5880,0
|
|
20240711,185400,714274260,5880,5880,5880,5880,0
|
|
20240711,185300,714274260,5880,5880,5880,5880,0
|
|
20240711,185200,714274260,5880,5880,5880,5880,0
|
|
20240711,185100,714274260,5880,5880,5880,5880,0
|
|
20240711,185000,714274260,5880,5880,5880,5880,0
|
|
20240711,184900,714274260,5880,5880,5880,5880,0
|
|
20240711,184800,714274260,5880,5880,5880,5880,0
|
|
20240711,184700,714274260,5880,5880,5880,5880,0
|
|
20240711,184600,714274260,5880,5880,5880,5880,0
|
|
20240711,184500,714274260,5880,5880,5880,5880,0
|
|
20240711,184400,714274260,5880,5880,5880,5880,0
|
|
20240711,184300,714274260,5880,5880,5880,5880,0
|
|
20240711,184200,714274260,5880,5880,5880,5880,0
|
|
20240711,184100,714274260,5880,5880,5880,5880,0
|
|
20240711,184000,714274260,5880,5880,5880,5880,0
|
|
20240711,183900,714274260,5880,5880,5880,5880,0
|
|
20240711,183800,714274260,5880,5880,5880,5880,0
|
|
20240711,183700,714274260,5880,5880,5880,5880,0
|
|
20240711,183600,714274260,5880,5880,5880,5880,0
|
|
20240711,183500,714274260,5880,5880,5880,5880,0
|
|
20240711,183400,714274260,5880,5880,5880,5880,0
|
|
20240711,183300,714274260,5880,5880,5880,5880,0
|
|
20240711,183200,714274260,5880,5880,5880,5880,4255
|
|
20240711,183100,714274260,5880,5880,5880,5880,0
|
|
20240711,183000,714274260,5880,5880,5880,5880,0
|
|
20240711,182900,714274260,5880,5880,5880,5880,0
|
|
20240711,182800,714274260,5880,5880,5880,5880,0
|
|
20240711,182700,714274260,5880,5880,5880,5880,0
|
|
20240711,182600,714274260,5880,5880,5880,5880,0
|
|
20240711,182500,714274260,5880,5880,5880,5880,0
|
|
20240711,182400,714274260,5880,5880,5880,5880,0
|
|
20240711,182300,714274260,5880,5880,5880,5880,0
|
|
20240711,182200,714274260,5880,5880,5880,5880,0
|
|
20240711,182100,714274260,5880,5880,5880,5880,0
|
|
20240711,182000,714274260,5880,5880,5880,5880,0
|
|
20240711,181900,714274260,5880,5880,5880,5880,0
|
|
20240711,181800,714274260,5880,5880,5880,5880,0
|
|
20240711,181700,714274260,5880,5880,5880,5880,0
|
|
20240711,181600,714274260,5880,5880,5880,5880,0
|
|
20240711,181500,714274260,5880,5880,5880,5880,0
|
|
20240711,181400,714274260,5880,5880,5880,5880,0
|
|
20240711,181300,714274260,5880,5880,5880,5880,0
|
|
20240711,181200,714274260,5880,5880,5880,5880,0
|
|
20240711,181100,714274260,5880,5880,5880,5880,0
|
|
20240711,181000,714274260,5880,5880,5880,5880,0
|
|
20240711,180900,714274260,5880,5880,5880,5880,0
|
|
20240711,180800,714274260,5880,5880,5880,5880,0
|
|
20240711,180700,714274260,5880,5880,5880,5880,0
|
|
20240711,180600,714274260,5880,5880,5880,5880,0
|
|
20240711,180500,714274260,5880,5880,5880,5880,0
|
|
20240711,180400,714274260,5880,5880,5880,5880,0
|
|
20240711,180300,714274260,5880,5880,5880,5880,0
|
|
20240711,180200,714274260,5880,5880,5880,5880,4255
|
|
20240711,180100,714274260,5880,5880,5880,5880,0
|
|
20240711,180000,714274260,5880,5880,5880,5880,0
|
|
20240711,175900,714274260,5880,5880,5880,5880,0
|
|
20240711,175800,714274260,5880,5880,5880,5880,0
|
|
20240711,175700,714274260,5880,5880,5880,5880,0
|
|
20240711,175600,714274260,5880,5880,5880,5880,0
|
|
20240711,175500,714274260,5880,5880,5880,5880,0
|
|
20240711,175400,714274260,5880,5880,5880,5880,0
|
|
20240711,175300,714274260,5880,5880,5880,5880,0
|
|
20240711,175200,714274260,5880,5880,5880,5880,0
|
|
20240711,175100,714274260,5880,5880,5880,5880,0
|
|
20240711,175000,714274260,5880,5880,5880,5880,0
|
|
20240711,174900,714274260,5880,5880,5880,5880,0
|
|
20240711,174800,714274260,5880,5880,5880,5880,0
|
|
20240711,174700,714274260,5880,5880,5880,5880,0
|
|
20240711,174600,714274260,5880,5880,5880,5880,0
|
|
20240711,174500,714274260,5880,5880,5880,5880,0
|
|
20240711,174400,714274260,5880,5880,5880,5880,0
|
|
20240711,174300,714274260,5880,5880,5880,5880,0
|
|
20240711,174200,714274260,5880,5880,5880,5880,0
|
|
20240711,174100,714274260,5880,5880,5880,5880,0
|
|
20240711,174000,714274260,5880,5880,5880,5880,0
|
|
20240711,173900,714274260,5880,5880,5880,5880,0
|
|
20240711,173800,714274260,5880,5880,5880,5880,0
|
|
20240711,173700,714274260,5880,5880,5880,5880,0
|
|
20240711,173600,714274260,5880,5880,5880,5880,0
|
|
20240711,173500,714274260,5880,5880,5880,5880,0
|
|
20240711,173400,714274260,5880,5880,5880,5880,0
|
|
20240711,173300,714274260,5880,5880,5880,5880,0
|
|
20240711,173200,714274260,5880,5880,5880,5880,4255
|
|
20240711,173100,714274260,5880,5880,5880,5880,0
|
|
20240711,173000,714274260,5880,5880,5880,5880,0
|
|
20240711,172900,714274260,5880,5880,5880,5880,0
|
|
20240711,172800,714274260,5880,5880,5880,5880,0
|
|
20240711,172700,714274260,5880,5880,5880,5880,0
|
|
20240711,172600,714274260,5880,5880,5880,5880,0
|
|
20240711,172500,714274260,5880,5880,5880,5880,0
|
|
20240711,172400,714274260,5880,5880,5880,5880,0
|
|
20240711,172300,714274260,5880,5880,5880,5880,0
|
|
20240711,172200,714274260,5880,5880,5880,5880,0
|
|
20240711,172100,714274260,5880,5880,5880,5880,0
|
|
20240711,172000,714274260,5880,5880,5880,5880,0
|
|
20240711,171900,714274260,5880,5880,5880,5880,0
|
|
20240711,171800,714274260,5880,5880,5880,5880,0
|
|
20240711,171700,714274260,5880,5880,5880,5880,0
|
|
20240711,171600,714274260,5880,5880,5880,5880,0
|
|
20240711,171500,714274260,5880,5880,5880,5880,0
|
|
20240711,171400,714274260,5880,5880,5880,5880,0
|
|
20240711,171300,714274260,5880,5880,5880,5880,0
|
|
20240711,171200,714274260,5880,5880,5880,5880,0
|
|
20240711,171100,714274260,5880,5880,5880,5880,0
|
|
20240711,171000,714274260,5880,5880,5880,5880,0
|
|
20240711,170900,714274260,5880,5880,5880,5880,0
|
|
20240711,170800,714274260,5880,5880,5880,5880,0
|
|
20240711,170700,714274260,5880,5880,5880,5880,0
|
|
20240711,170600,714274260,5880,5880,5880,5880,0
|
|
20240711,170500,714274260,5880,5880,5880,5880,0
|
|
20240711,170400,714274260,5880,5880,5880,5880,0
|
|
20240711,170300,714274260,5880,5880,5880,5880,0
|
|
20240711,170200,714274260,5880,5880,5880,5880,4255
|
|
20240711,170100,714274260,5880,5880,5880,5880,0
|
|
20240711,170000,714274260,5880,5880,5880,5880,0
|
|
20240711,165900,714274260,5880,5880,5880,5880,0
|
|
20240711,165800,714274260,5880,5880,5880,5880,0
|
|
20240711,165700,714274260,5880,5880,5880,5880,0
|
|
20240711,165600,714274260,5880,5880,5880,5880,0
|
|
20240711,165500,714274260,5880,5880,5880,5880,0
|
|
20240711,165400,714274260,5880,5880,5880,5880,0
|
|
20240711,165300,714274260,5880,5880,5880,5880,0
|
|
20240711,165200,714274260,5880,5880,5880,5880,0
|
|
20240711,165100,714274260,5880,5880,5880,5880,0
|
|
20240711,165000,714274260,5880,5880,5880,5880,0
|
|
20240711,164900,714274260,5880,5880,5880,5880,0
|
|
20240711,164800,714274260,5880,5880,5880,5880,0
|
|
20240711,164700,714274260,5880,5880,5880,5880,0
|
|
20240711,164600,714274260,5880,5880,5880,5880,0
|
|
20240711,164500,714274260,5880,5880,5880,5880,0
|
|
20240711,164400,714274260,5880,5880,5880,5880,0
|
|
20240711,164300,714274260,5880,5880,5880,5880,0
|
|
20240711,164200,714274260,5880,5880,5880,5880,0
|
|
20240711,164100,714274260,5880,5880,5880,5880,0
|
|
20240711,164000,714274260,5880,5880,5880,5880,0
|
|
20240711,163900,714274260,5880,5880,5880,5880,0
|
|
20240711,163800,714274260,5880,5880,5880,5880,0
|
|
20240711,163700,714274260,5880,5880,5880,5880,0
|
|
20240711,163600,714274260,5880,5880,5880,5880,0
|
|
20240711,163500,714274260,5880,5880,5880,5880,0
|
|
20240711,163400,714274260,5880,5880,5880,5880,0
|
|
20240711,163300,714274260,5880,5880,5880,5880,0
|
|
20240711,163200,714274260,5880,5880,5880,5880,4255
|
|
20240711,163100,714274260,5880,5880,5880,5880,0
|
|
20240711,163000,714274260,5880,5880,5880,5880,0
|
|
20240711,162900,714274260,5880,5880,5880,5880,0
|
|
20240711,162800,714274260,5880,5880,5880,5880,0
|
|
20240711,162700,714274260,5880,5880,5880,5880,0
|
|
20240711,162600,714274260,5880,5880,5880,5880,0
|
|
20240711,162500,714274260,5880,5880,5880,5880,0
|
|
20240711,162400,714274260,5880,5880,5880,5880,0
|
|
20240711,162300,714274260,5880,5880,5880,5880,0
|
|
20240711,162200,714274260,5880,5880,5880,5880,0
|
|
20240711,162100,714274260,5880,5880,5880,5880,0
|
|
20240711,162000,714274260,5880,5880,5880,5880,0
|
|
20240711,161900,714274260,5880,5880,5880,5880,0
|
|
20240711,161800,714274260,5880,5880,5880,5880,0
|
|
20240711,161700,714274260,5880,5880,5880,5880,0
|
|
20240711,161600,714274260,5880,5880,5880,5880,0
|
|
20240711,161500,714274260,5880,5880,5880,5880,0
|
|
20240711,161400,714274260,5880,5880,5880,5880,0
|
|
20240711,161300,714274260,5880,5880,5880,5880,0
|
|
20240711,161200,714274260,5880,5880,5880,5880,0
|
|
20240711,161100,714274260,5880,5880,5880,5880,0
|
|
20240711,161000,714274260,5880,5880,5880,5880,0
|
|
20240711,160900,714274260,5880,5880,5880,5880,0
|
|
20240711,160800,714274260,5880,5880,5880,5880,0
|
|
20240711,160700,714274260,5880,5880,5880,5880,0
|
|
20240711,160600,714274260,5880,5880,5880,5880,0
|
|
20240711,160500,714274260,5880,5880,5880,5880,0
|
|
20240711,160400,714274260,5880,5880,5880,5880,0
|
|
20240711,160300,714274260,5880,5880,5880,5880,0
|
|
20240711,160200,714274260,5880,5880,5880,5880,4255
|
|
20240711,160100,714274260,5880,5880,5880,5880,0
|
|
20240711,160000,714274260,5880,5880,5880,5880,0
|
|
20240711,155900,714274260,5880,5880,5880,5880,0
|
|
20240711,155800,714274260,5880,5880,5880,5880,0
|
|
20240711,155700,714274260,5880,5880,5880,5880,0
|
|
20240711,155600,714274260,5880,5880,5880,5880,0
|
|
20240711,155500,714274260,5880,5880,5880,5880,0
|
|
20240711,155400,714274260,5880,5880,5880,5880,0
|
|
20240711,155300,714274260,5880,5880,5880,5880,0
|
|
20240711,155200,714274260,5880,5880,5880,5880,0
|
|
20240711,155100,714274260,5880,5880,5880,5880,0
|
|
20240711,155000,714274260,5880,5880,5880,5880,0
|
|
20240711,154900,714274260,5880,5880,5880,5880,0
|
|
20240711,154800,714274260,5880,5880,5880,5880,0
|
|
20240711,154700,714274260,5880,5880,5880,5880,0
|
|
20240711,154600,714274260,5880,5880,5880,5880,0
|
|
20240711,154500,714274260,5880,5880,5880,5880,0
|
|
20240711,154400,714274260,5880,5880,5880,5880,0
|
|
20240711,154300,714274260,5880,5880,5880,5880,0
|
|
20240711,154200,714274260,5880,5880,5880,5880,0
|
|
20240711,154100,714274260,5880,5880,5880,5880,0
|
|
20240711,154000,714274260,5880,5880,5880,5880,0
|
|
20240711,153900,714274260,5880,5880,5880,5880,0
|
|
20240711,153800,714274260,5880,5880,5880,5880,0
|
|
20240711,153700,714274260,5880,5880,5880,5880,0
|
|
20240711,153600,714274260,5880,5880,5880,5880,0
|
|
20240711,153500,714274260,5880,5880,5880,5880,0
|
|
20240711,153400,714274260,5880,5880,5880,5880,0
|
|
20240711,153300,714274260,5880,5880,5880,5880,0
|
|
20240711,153200,714274260,5880,5880,5880,5880,4255
|
|
20240711,153100,714274260,5880,5880,5880,5880,0
|
|
20240711,153000,714274260,5880,5880,5880,5880,4255
|
|
20240711,152900,689254860,5910,5910,5910,5910,0
|
|
20240711,152800,689254860,5910,5910,5910,5910,0
|
|
20240711,152700,689254860,5910,5910,5910,5910,0
|
|
20240711,152600,689254860,5910,5910,5910,5910,0
|
|
20240711,152500,689254860,5910,5910,5910,5910,0
|
|
20240711,152400,689254860,5910,5910,5910,5910,0
|
|
20240711,152300,689254860,5910,5910,5910,5910,0
|
|
20240711,152200,689254860,5910,5910,5910,5910,0
|
|
20240711,152100,689254860,5910,5910,5910,5910,0
|
|
20240711,152000,689254860,5910,5910,5910,5910,0
|
|
20240711,151900,689254860,5910,5870,5910,5850,823
|
|
20240711,151800,684413270,5850,5870,5870,5850,23
|
|
20240711,151700,684278700,5870,5870,5870,5850,3405
|
|
20240711,151600,664355210,5870,5860,5870,5860,50
|
|
20240711,151500,664062190,5860,5850,5860,5850,5376
|
|
20240711,151400,632612570,5850,5860,5870,5850,2718
|
|
20240711,151300,616705240,5860,5860,5860,5860,76
|
|
20240711,151200,616259880,5860,5860,5860,5860,0
|
|
20240711,151100,616259880,5860,5860,5860,5860,101
|
|
20240711,151000,615668020,5860,5860,5860,5860,0
|
|
20240711,150900,615668020,5860,5860,5860,5850,5
|
|
20240711,150800,615638740,5860,5860,5860,5860,1174
|
|
20240711,150700,608759100,5860,5860,5860,5860,201
|
|
20240711,150600,607581240,5870,5870,5870,5870,0
|
|
20240711,150500,607581240,5870,5870,5870,5870,0
|
|
20240711,150400,607581240,5870,5850,5870,5850,1017
|
|
20240711,150300,601624770,5850,5860,5860,5850,56
|
|
20240711,150200,601297160,5840,5840,5840,5840,0
|
|
20240711,150100,601297160,5840,5840,5840,5840,0
|
|
20240711,150000,601297160,5840,5840,5840,5840,1875
|
|
20240711,145900,590347160,5840,5840,5840,5840,0
|
|
20240711,145800,590347160,5840,5840,5840,5840,25
|
|
20240711,145700,590201160,5860,5840,5860,5830,3925
|
|
20240711,145600,567292050,5860,5860,5860,5860,0
|
|
20240711,145500,567292050,5860,5860,5860,5860,10
|
|
20240711,145400,567233450,5860,5840,5860,5840,223
|
|
20240711,145300,565931110,5840,5860,5860,5840,22
|
|
20240711,145200,565802610,5840,5840,5840,5840,31
|
|
20240711,145100,565621570,5860,5840,5860,5840,38
|
|
20240711,145000,565399550,5870,5860,5870,5840,56
|
|
20240711,144900,565072020,5840,5870,5870,5840,50
|
|
20240711,144800,564779540,5870,5860,5870,5830,36
|
|
20240711,144700,564569550,5850,5850,5880,5850,469
|
|
20240711,144600,561825870,5850,5850,5880,5850,129
|
|
20240711,144500,561071190,5890,5850,5890,5850,2081
|
|
20240711,144400,548828560,5840,5840,5840,5840,225
|
|
20240711,144300,547514560,5840,5840,5840,5840,0
|
|
20240711,144200,547514560,5840,5840,5840,5840,15
|
|
20240711,144100,547426960,5830,5830,5830,5830,0
|
|
20240711,144000,547426960,5830,5830,5830,5830,0
|
|
20240711,143900,547426960,5830,5830,5830,5830,0
|
|
20240711,143800,547426960,5830,5830,5830,5830,0
|
|
20240711,143700,547426960,5830,5830,5830,5830,59
|
|
20240711,143600,547082990,5840,5840,5840,5840,0
|
|
20240711,143500,547082990,5840,5850,5850,5840,22
|
|
20240711,143400,546954400,5850,5860,5860,5850,2
|
|
20240711,143300,546942690,5830,5830,5830,5830,1
|
|
20240711,143200,546936860,5850,5850,5850,5850,20
|
|
20240711,143100,546819860,5850,5840,5850,5840,19
|
|
20240711,143000,546708730,5830,5830,5830,5830,0
|
|
20240711,142900,546708730,5830,5830,5830,5830,2
|
|
20240711,142800,546697070,5810,5810,5810,5810,0
|
|
20240711,142700,546697070,5810,5820,5820,5810,1774
|
|
20240711,142600,536372530,5820,5820,5820,5820,2946
|
|
20240711,142500,519226810,5820,5820,5820,5820,0
|
|
20240711,142400,519226810,5820,5820,5820,5820,0
|
|
20240711,142300,519226810,5820,5820,5820,5820,0
|
|
20240711,142200,519226810,5820,5820,5820,5820,0
|
|
20240711,142100,519226810,5820,5820,5820,5820,10
|
|
20240711,142000,519168610,5820,5820,5820,5820,0
|
|
20240711,141900,519168610,5820,5820,5820,5820,0
|
|
20240711,141800,519168610,5820,5820,5820,5820,0
|
|
20240711,141700,519168610,5820,5820,5820,5820,0
|
|
20240711,141600,519168610,5820,5820,5820,5820,81
|
|
20240711,141500,518697190,5830,5830,5830,5830,8
|
|
20240711,141400,518650550,5840,5840,5840,5840,1
|
|
20240711,141300,518644710,5820,5820,5820,5820,0
|
|
20240711,141200,518644710,5820,5820,5820,5820,0
|
|
20240711,141100,518644710,5820,5820,5820,5820,0
|
|
20240711,141000,518644710,5820,5820,5820,5820,102
|
|
20240711,140900,518051070,5840,5840,5840,5840,10
|
|
20240711,140800,517992670,5840,5840,5840,5840,0
|
|
20240711,140700,517992670,5840,5840,5840,5840,0
|
|
20240711,140600,517992670,5840,5840,5840,5840,0
|
|
20240711,140500,517992670,5840,5840,5840,5840,0
|
|
20240711,140400,517992670,5840,5830,5840,5830,201
|
|
20240711,140300,516820830,5830,5830,5830,5830,0
|
|
20240711,140200,516820830,5830,5830,5830,5830,0
|
|
20240711,140100,516820830,5830,5820,5830,5820,2464
|
|
20240711,140000,502475710,5820,5820,5820,5820,3102
|
|
20240711,135900,484422070,5820,5820,5820,5820,0
|
|
20240711,135800,484422070,5820,5820,5820,5820,283
|
|
20240711,135700,482775010,5820,5820,5820,5820,200
|
|
20240711,135600,481611010,5830,5830,5830,5830,0
|
|
20240711,135500,481611010,5830,5830,5830,5830,0
|
|
20240711,135400,481611010,5830,5830,5830,5830,0
|
|
20240711,135300,481611010,5830,5830,5830,5830,0
|
|
20240711,135200,481611010,5830,5830,5830,5830,0
|
|
20240711,135100,481611010,5830,5830,5830,5830,0
|
|
20240711,135000,481611010,5830,5830,5830,5830,0
|
|
20240711,134900,481611010,5830,5830,5830,5830,0
|
|
20240711,134800,481611010,5830,5830,5830,5830,0
|
|
20240711,134700,481611010,5830,5830,5830,5830,50
|
|
20240711,134600,481319510,5840,5840,5840,5840,0
|
|
20240711,134500,481319510,5840,5840,5840,5840,0
|
|
20240711,134400,481319510,5840,5840,5840,5840,1
|
|
20240711,134300,481313670,5830,5830,5830,5830,0
|
|
20240711,134200,481313670,5830,5830,5830,5830,595
|
|
20240711,134100,477844820,5840,5840,5840,5840,0
|
|
20240711,134000,477844820,5840,5840,5840,5840,1
|
|
20240711,133900,477838980,5840,5840,5840,5840,0
|
|
20240711,133800,477838980,5840,5840,5840,5840,0
|
|
20240711,133700,477838980,5840,5840,5840,5840,1
|
|
20240711,133600,477833140,5820,5820,5820,5820,180
|
|
20240711,133500,476785540,5820,5820,5820,5820,138
|
|
20240711,133400,475982380,5830,5830,5830,5830,0
|
|
20240711,133300,475982380,5830,5830,5830,5830,2673
|
|
20240711,133200,460398790,5840,5840,5840,5840,0
|
|
20240711,133100,460398790,5840,5840,5840,5840,0
|
|
20240711,133000,460398790,5840,5840,5840,5840,2509
|
|
20240711,132900,445746230,5860,5860,5860,5860,0
|
|
20240711,132800,445746230,5860,5860,5860,5860,0
|
|
20240711,132700,445746230,5860,5860,5860,5860,0
|
|
20240711,132600,445746230,5860,5860,5860,5860,0
|
|
20240711,132500,445746230,5860,5860,5860,5860,0
|
|
20240711,132400,445746230,5860,5860,5860,5860,0
|
|
20240711,132300,445746230,5860,5860,5860,5860,0
|
|
20240711,132200,445746230,5860,5860,5860,5860,0
|
|
20240711,132100,445746230,5860,5860,5860,5860,0
|
|
20240711,132000,445746230,5860,5860,5860,5860,1
|
|
20240711,131900,445740370,5840,5850,5850,5840,2000
|
|
20240711,131800,434050360,5850,5850,5850,5850,10
|
|
20240711,131700,433991860,5860,5860,5860,5860,0
|
|
20240711,131600,433991860,5860,5860,5860,5860,0
|
|
20240711,131500,433991860,5860,5860,5860,5860,20
|
|
20240711,131400,433874660,5860,5860,5860,5860,0
|
|
20240711,131300,433874660,5860,5860,5860,5860,0
|
|
20240711,131200,433874660,5860,5860,5860,5860,120
|
|
20240711,131100,433171460,5860,5860,5860,5860,25
|
|
20240711,131000,433024960,5860,5860,5860,5860,0
|
|
20240711,130900,433024960,5860,5860,5860,5860,0
|
|
20240711,130800,433024960,5860,5860,5860,5860,0
|
|
20240711,130700,433024960,5860,5860,5860,5860,231
|
|
20240711,130600,431671300,5860,5860,5860,5860,0
|
|
20240711,130500,431671300,5860,5850,5860,5850,3
|
|
20240711,130400,431653740,5850,5850,5850,5850,0
|
|
20240711,130300,431653740,5850,5850,5850,5850,110
|
|
20240711,130200,431010240,5860,5860,5860,5860,0
|
|
20240711,130100,431010240,5860,5860,5860,5860,0
|
|
20240711,130000,431010240,5860,5860,5860,5860,0
|
|
20240711,125900,431010240,5860,5860,5860,5860,0
|
|
20240711,125800,431010240,5860,5860,5860,5860,20
|
|
20240711,125700,430893040,5870,5870,5870,5870,0
|
|
20240711,125600,430893040,5870,5870,5870,5870,0
|
|
20240711,125500,430893040,5870,5860,5870,5860,3
|
|
20240711,125400,430875450,5850,5850,5850,5850,0
|
|
20240711,125300,430875450,5850,5850,5850,5850,225
|
|
20240711,125200,429559200,5840,5840,5840,5840,0
|
|
20240711,125100,429559200,5840,5840,5840,5840,51
|
|
20240711,125000,429261360,5850,5850,5850,5850,0
|
|
20240711,124900,429261360,5850,5850,5850,5850,0
|
|
20240711,124800,429261360,5850,5850,5850,5850,0
|
|
20240711,124700,429261360,5850,5850,5850,5850,0
|
|
20240711,124600,429261360,5850,5850,5850,5850,0
|
|
20240711,124500,429261360,5850,5850,5850,5850,0
|
|
20240711,124400,429261360,5850,5850,5850,5850,0
|
|
20240711,124300,429261360,5850,5850,5850,5850,0
|
|
20240711,124200,429261360,5850,5850,5850,5850,30
|
|
20240711,124100,429085860,5840,5840,5840,5840,0
|
|
20240711,124000,429085860,5840,5840,5840,5840,550
|
|
20240711,123900,425873860,5840,5840,5840,5840,0
|
|
20240711,123800,425873860,5840,5840,5840,5840,0
|
|
20240711,123700,425873860,5840,5840,5840,5840,0
|
|
20240711,123600,425873860,5840,5840,5840,5840,0
|
|
20240711,123500,425873860,5840,5840,5840,5840,1
|
|
20240711,123400,425868020,5840,5840,5840,5840,0
|
|
20240711,123300,425868020,5840,5840,5840,5840,0
|
|
20240711,123200,425868020,5840,5840,5840,5840,1
|
|
20240711,123100,425862180,5860,5860,5860,5860,36
|
|
20240711,123000,425651220,5860,5860,5860,5860,943
|
|
20240711,122900,420125240,5860,5860,5860,5860,0
|
|
20240711,122800,420125240,5860,5830,5860,5830,3310
|
|
20240711,122700,400779460,5810,5850,5850,5810,6592
|
|
20240711,122600,362328430,5860,5880,5880,5860,5600
|
|
20240711,122500,329500310,5900,5900,5900,5900,0
|
|
20240711,122400,329500310,5900,5900,5900,5900,0
|
|
20240711,122300,329500310,5900,5890,5900,5890,790
|
|
20240711,122200,324846910,5890,5870,5890,5870,1513
|
|
20240711,122100,315961540,5870,5870,5870,5870,23
|
|
20240711,122000,315826530,5870,5870,5870,5870,346
|
|
20240711,121900,313795510,5890,5890,5890,5890,0
|
|
20240711,121800,313795510,5890,5890,5890,5890,0
|
|
20240711,121700,313795510,5890,5890,5890,5890,118
|
|
20240711,121600,313100490,5890,5890,5890,5890,17
|
|
20240711,121500,313000360,5890,5890,5890,5890,0
|
|
20240711,121400,313000360,5890,5890,5890,5890,0
|
|
20240711,121300,313000360,5890,5890,5890,5890,0
|
|
20240711,121200,313000360,5890,5890,5890,5890,0
|
|
20240711,121100,313000360,5890,5890,5890,5890,0
|
|
20240711,121000,313000360,5890,5890,5890,5890,0
|
|
20240711,120900,313000360,5890,5890,5890,5890,0
|
|
20240711,120800,313000360,5890,5890,5890,5890,0
|
|
20240711,120700,313000360,5890,5890,5890,5890,0
|
|
20240711,120600,313000360,5890,5900,5900,5890,2683
|
|
20240711,120500,297197080,5920,5900,5920,5900,19
|
|
20240711,120400,297084940,5920,5920,5920,5920,140
|
|
20240711,120300,296256140,5920,5920,5920,5920,0
|
|
20240711,120200,296256140,5920,5920,5920,5920,0
|
|
20240711,120100,296256140,5920,5920,5920,5920,1
|
|
20240711,120000,296250220,5890,5890,5890,5890,0
|
|
20240711,115900,296250220,5890,5890,5890,5890,0
|
|
20240711,115800,296250220,5890,5890,5890,5890,0
|
|
20240711,115700,296250220,5890,5890,5890,5890,120
|
|
20240711,115600,295543420,5890,5890,5890,5890,0
|
|
20240711,115500,295543420,5890,5890,5890,5890,100
|
|
20240711,115400,294954420,5900,5900,5900,5900,0
|
|
20240711,115300,294954420,5900,5900,5900,5900,0
|
|
20240711,115200,294954420,5900,5900,5900,5900,10
|
|
20240711,115100,294895420,5900,5920,5920,5900,864
|
|
20240711,115000,289781790,5910,5920,5920,5900,24
|
|
20240711,114900,289639960,5900,5900,5920,5900,260
|
|
20240711,114800,288103310,5890,5890,5890,5890,1291
|
|
20240711,114700,280499320,5890,5890,5890,5890,0
|
|
20240711,114600,280499320,5890,5890,5890,5890,0
|
|
20240711,114500,280499320,5890,5890,5890,5890,0
|
|
20240711,114400,280499320,5890,5890,5890,5890,200
|
|
20240711,114300,279321320,5890,5890,5890,5890,0
|
|
20240711,114200,279321320,5890,5890,5890,5890,0
|
|
20240711,114100,279321320,5890,5890,5890,5890,1
|
|
20240711,114000,279315430,5900,5900,5900,5900,0
|
|
20240711,113900,279315430,5900,5900,5900,5900,0
|
|
20240711,113800,279315430,5900,5870,5900,5870,679
|
|
20240711,113700,275319530,5880,5880,5900,5880,184
|
|
20240711,113600,274235610,5880,5880,5880,5880,0
|
|
20240711,113500,274235610,5880,5880,5880,5880,42
|
|
20240711,113400,273988650,5880,5880,5880,5880,311
|
|
20240711,113300,272159970,5880,5880,5880,5880,0
|
|
20240711,113200,272159970,5880,5880,5880,5880,45
|
|
20240711,113100,271895370,5900,5900,5900,5900,0
|
|
20240711,113000,271895370,5900,5900,5900,5900,0
|
|
20240711,112900,271895370,5900,5900,5900,5900,50
|
|
20240711,112800,271600370,5870,5870,5870,5870,0
|
|
20240711,112700,271600370,5870,5870,5900,5870,501
|
|
20240711,112600,268659470,5900,5900,5900,5900,0
|
|
20240711,112500,268659470,5900,5900,5900,5900,0
|
|
20240711,112400,268659470,5900,5900,5900,5900,0
|
|
20240711,112300,268659470,5900,5900,5900,5880,4
|
|
20240711,112200,268635910,5890,5890,5890,5890,0
|
|
20240711,112100,268635910,5890,5890,5890,5890,0
|
|
20240711,112000,268635910,5890,5890,5890,5890,67
|
|
20240711,111900,268241280,5900,5900,5900,5900,0
|
|
20240711,111800,268241280,5900,5900,5900,5900,0
|
|
20240711,111700,268241280,5900,5900,5900,5900,0
|
|
20240711,111600,268241280,5900,5900,5900,5900,0
|
|
20240711,111500,268241280,5900,5900,5900,5900,0
|
|
20240711,111400,268241280,5900,5900,5900,5900,0
|
|
20240711,111300,268241280,5900,5900,5900,5900,0
|
|
20240711,111200,268241280,5900,5900,5900,5900,0
|
|
20240711,111100,268241280,5900,5900,5900,5900,1
|
|
20240711,111000,268235380,5890,5890,5890,5890,0
|
|
20240711,110900,268235380,5890,5890,5890,5890,0
|
|
20240711,110800,268235380,5890,5890,5890,5890,0
|
|
20240711,110700,268235380,5890,5890,5890,5890,0
|
|
20240711,110600,268235380,5890,5890,5890,5890,975
|
|
20240711,110500,262492630,5880,5880,5880,5880,1000
|
|
20240711,110400,256612630,5870,5870,5870,5870,0
|
|
20240711,110300,256612630,5870,5880,5880,5870,32
|
|
20240711,110200,256424780,5880,5880,5880,5880,0
|
|
20240711,110100,256424780,5880,5880,5880,5880,0
|
|
20240711,110000,256424780,5880,5880,5880,5880,0
|
|
20240711,105900,256424780,5880,5880,5880,5880,311
|
|
20240711,105800,254596100,5880,5880,5880,5880,4
|
|
20240711,105700,254572580,5880,5880,5880,5880,0
|
|
20240711,105600,254572580,5880,5880,5880,5880,1
|
|
20240711,105500,254566700,5870,5870,5870,5870,0
|
|
20240711,105400,254566700,5870,5870,5870,5870,0
|
|
20240711,105300,254566700,5870,5870,5870,5870,0
|
|
20240711,105200,254566700,5870,5870,5870,5870,271
|
|
20240711,105100,252975930,5880,5880,5880,5880,0
|
|
20240711,105000,252975930,5880,5880,5880,5880,0
|
|
20240711,104900,252975930,5880,5880,5880,5880,0
|
|
20240711,104800,252975930,5880,5880,5880,5880,0
|
|
20240711,104700,252975930,5880,5880,5880,5880,1
|
|
20240711,104600,252970050,5870,5870,5870,5870,100
|
|
20240711,104500,252383050,5870,5870,5870,5870,0
|
|
20240711,104400,252383050,5870,5870,5870,5870,0
|
|
20240711,104300,252383050,5870,5870,5870,5870,0
|
|
20240711,104200,252383050,5870,5870,5870,5870,0
|
|
20240711,104100,252383050,5870,5870,5870,5870,46
|
|
20240711,104000,252113030,5870,5870,5870,5870,10
|
|
20240711,103900,252054330,5870,5870,5880,5870,151
|
|
20240711,103800,251167950,5890,5890,5890,5890,0
|
|
20240711,103700,251167950,5890,5880,5890,5880,63
|
|
20240711,103600,250797490,5890,5890,5890,5890,0
|
|
20240711,103500,250797490,5890,5900,5900,5890,14
|
|
20240711,103400,250715010,5900,5900,5900,5900,16
|
|
20240711,103300,250620610,5900,5900,5900,5900,1
|
|
20240711,103200,250614710,5900,5900,5900,5900,1
|
|
20240711,103100,250608810,5900,5900,5900,5900,500
|
|
20240711,103000,247658810,5900,5860,5900,5860,2901
|
|
20240711,102900,230658910,5850,5850,5850,5850,39
|
|
20240711,102800,230430760,5850,5850,5850,5850,1
|
|
20240711,102700,230424910,5850,5850,5850,5850,0
|
|
20240711,102600,230424910,5850,5850,5850,5850,3
|
|
20240711,102500,230407360,5830,5830,5830,5830,0
|
|
20240711,102400,230407360,5830,5830,5830,5830,0
|
|
20240711,102300,230407360,5830,5860,5860,5830,879
|
|
20240711,102200,225260530,5870,5870,5870,5870,2
|
|
20240711,102100,225248790,5870,5880,5880,5870,462
|
|
20240711,102000,222536230,5880,5880,5880,5880,401
|
|
20240711,101900,220178350,5900,5900,5900,5900,0
|
|
20240711,101800,220178350,5900,5900,5900,5900,0
|
|
20240711,101700,220178350,5900,5900,5900,5900,1
|
|
20240711,101600,220172450,5880,5880,5880,5880,0
|
|
20240711,101500,220172450,5880,5880,5880,5880,235
|
|
20240711,101400,218790650,5880,5880,5880,5880,50
|
|
20240711,101300,218496650,5880,5890,5890,5880,599
|
|
20240711,101200,214971690,5900,5900,5900,5900,307
|
|
20240711,101100,213160390,5910,5910,5910,5910,0
|
|
20240711,101000,213160390,5910,5910,5910,5910,0
|
|
20240711,100900,213160390,5910,5910,5910,5910,0
|
|
20240711,100800,213160390,5910,5910,5910,5910,278
|
|
20240711,100700,211517410,5930,5930,5930,5930,0
|
|
20240711,100600,211517410,5930,5930,5930,5930,0
|
|
20240711,100500,211517410,5930,5930,5930,5930,0
|
|
20240711,100400,211517410,5930,5930,5930,5930,2
|
|
20240711,100300,211505550,5910,5910,5930,5910,314
|
|
20240711,100200,209649770,5930,5930,5930,5930,1
|
|
20240711,100100,209643840,5910,5950,5950,5910,2643
|
|
20240711,100000,193989860,5950,5920,5950,5920,501
|
|
20240711,095900,191014890,5910,5910,5910,5910,0
|
|
20240711,095800,191014890,5910,5910,5910,5910,532
|
|
20240711,095700,187870770,5910,5910,5910,5910,1
|
|
20240711,095600,187864860,5900,5910,5910,5890,152
|
|
20240711,095500,186969550,5900,5910,5910,5900,15
|
|
20240711,095400,186880960,5910,5900,5910,5900,165
|
|
20240711,095300,185906430,5900,5900,5900,5900,0
|
|
20240711,095200,185906430,5900,5900,5900,5900,0
|
|
20240711,095100,185906430,5900,5900,5900,5900,10
|
|
20240711,095000,185847430,5900,5900,5900,5900,100
|
|
20240711,094900,185257430,5900,5900,5900,5900,0
|
|
20240711,094800,185257430,5900,5900,5900,5900,0
|
|
20240711,094700,185257430,5900,5900,5900,5900,100
|
|
20240711,094600,184667430,5900,5900,5900,5900,5
|
|
20240711,094500,184637930,5900,5900,5900,5900,1
|
|
20240711,094400,184632030,5890,5890,5890,5890,0
|
|
20240711,094300,184632030,5890,5890,5890,5890,5
|
|
20240711,094200,184602580,5910,5910,5910,5910,0
|
|
20240711,094100,184602580,5910,5910,5910,5910,0
|
|
20240711,094000,184602580,5910,5910,5910,5910,0
|
|
20240711,093900,184602580,5910,5910,5910,5910,0
|
|
20240711,093800,184602580,5910,5910,5910,5910,0
|
|
20240711,093700,184602580,5910,5910,5910,5910,0
|
|
20240711,093600,184602580,5910,5910,5910,5910,1
|
|
20240711,093500,184596670,5880,5890,5890,5880,64
|
|
20240711,093400,184220330,5910,5910,5910,5910,0
|
|
20240711,093300,184220330,5910,5900,5910,5900,702
|
|
20240711,093200,180074510,5900,5900,5900,5900,1
|
|
20240711,093100,180068610,5860,5890,5890,5860,1000
|
|
20240711,093000,174191990,5900,5900,5900,5900,1
|
|
20240711,092900,174186090,5900,5900,5900,5900,1
|
|
20240711,092800,174180190,5910,5910,5910,5910,50
|
|
20240711,092700,173884690,5910,5910,5910,5910,0
|
|
20240711,092600,173884690,5910,5910,5910,5900,561
|
|
20240711,092500,170569790,5920,5920,5920,5920,89
|
|
20240711,092400,170042910,5920,5920,5920,5920,1
|
|
20240711,092300,170036990,5920,5920,5920,5920,0
|
|
20240711,092200,170036990,5920,5920,5920,5920,11
|
|
20240711,092100,169971870,5910,5910,5920,5910,338
|
|
20240711,092000,167973270,5910,5900,5910,5900,25
|
|
20240711,091900,167825760,5920,5900,5920,5900,19
|
|
20240711,091800,167713400,5930,5930,5930,5920,10676
|
|
20240711,091700,104507130,5940,5930,5940,5930,45
|
|
20240711,091600,104240130,5940,5940,5940,5920,3574
|
|
20240711,091500,83029070,5950,5940,5950,5930,1134
|
|
20240711,091400,76293140,5940,5910,5940,5910,1112
|
|
20240711,091300,69708930,5910,5910,5910,5910,0
|
|
20240711,091200,69708930,5910,5910,5910,5910,0
|
|
20240711,091100,69708930,5910,5900,5910,5900,494
|
|
20240711,091000,66794310,5900,5900,5900,5900,1
|
|
20240711,090900,66788410,5890,5890,5890,5890,540
|
|
20240711,090800,63607810,5920,5890,5920,5880,6820
|
|
20240711,090700,23375880,5900,5900,5900,5890,174
|
|
20240711,090600,22349730,5900,5900,5900,5900,320
|
|
20240711,090500,20461730,5920,5900,5920,5900,110
|
|
20240711,090400,19812050,5890,5890,5890,5890,76
|
|
20240711,090300,19364410,5890,5900,5900,5890,558
|
|
20240711,090200,16073060,5920,5920,5920,5910,535
|
|
20240711,090100,12909270,5920,5910,5930,5910,635
|
|
20240711,090000,9151060,5900,5870,5900,5870,1558
|