574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183100,1011499250,5140,5140,5140,5140,14665
|
|
20240717,183000,1011499250,5140,5140,5140,5140,0
|
|
20240717,182900,1011499250,5140,5140,5140,5140,0
|
|
20240717,182800,1011499250,5140,5140,5140,5140,0
|
|
20240717,182700,1011499250,5140,5140,5140,5140,0
|
|
20240717,182600,1011499250,5140,5140,5140,5140,0
|
|
20240717,182500,1011499250,5140,5140,5140,5140,0
|
|
20240717,182400,1011499250,5140,5140,5140,5140,0
|
|
20240717,182300,1011499250,5140,5140,5140,5140,0
|
|
20240717,182200,1011499250,5140,5140,5140,5140,0
|
|
20240717,182100,1011499250,5140,5140,5140,5140,0
|
|
20240717,182000,1011499250,5140,5140,5140,5140,0
|
|
20240717,181900,1011499250,5140,5140,5140,5140,0
|
|
20240717,181800,1011499250,5140,5140,5140,5140,0
|
|
20240717,181700,1011499250,5140,5140,5140,5140,0
|
|
20240717,181600,1011499250,5140,5140,5140,5140,0
|
|
20240717,181500,1011499250,5140,5140,5140,5140,0
|
|
20240717,181400,1011499250,5140,5140,5140,5140,0
|
|
20240717,181300,1011499250,5140,5140,5140,5140,0
|
|
20240717,181200,1011499250,5140,5140,5140,5140,0
|
|
20240717,181100,1011499250,5140,5140,5140,5140,0
|
|
20240717,181000,1011499250,5140,5140,5140,5140,0
|
|
20240717,180900,1011499250,5140,5140,5140,5140,0
|
|
20240717,180800,1011499250,5140,5140,5140,5140,0
|
|
20240717,180700,1011499250,5140,5140,5140,5140,0
|
|
20240717,180600,1011499250,5140,5140,5140,5140,0
|
|
20240717,180500,1011499250,5140,5140,5140,5140,0
|
|
20240717,180400,1011499250,5140,5140,5140,5140,0
|
|
20240717,180300,1011499250,5140,5140,5140,5140,0
|
|
20240717,180200,1011499250,5140,5140,5140,5140,0
|
|
20240717,180100,1011499250,5140,5140,5140,5140,14665
|
|
20240717,180000,1011499250,5140,5140,5140,5140,0
|
|
20240717,175900,1011499250,5140,5140,5140,5140,0
|
|
20240717,175800,1011499250,5140,5140,5140,5140,0
|
|
20240717,175700,1011499250,5140,5140,5140,5140,0
|
|
20240717,175600,1011499250,5140,5140,5140,5140,0
|
|
20240717,175500,1011499250,5140,5140,5140,5140,0
|
|
20240717,175400,1011499250,5140,5140,5140,5140,0
|
|
20240717,175300,1011499250,5140,5140,5140,5140,0
|
|
20240717,175200,1011499250,5140,5140,5140,5140,0
|
|
20240717,175100,1011499250,5140,5140,5140,5140,0
|
|
20240717,175000,1011499250,5140,5140,5140,5140,0
|
|
20240717,174900,1011499250,5140,5140,5140,5140,0
|
|
20240717,174800,1011499250,5140,5140,5140,5140,0
|
|
20240717,174700,1011499250,5140,5140,5140,5140,0
|
|
20240717,174600,1011499250,5140,5140,5140,5140,0
|
|
20240717,174500,1011499250,5140,5140,5140,5140,0
|
|
20240717,174400,1011499250,5140,5140,5140,5140,0
|
|
20240717,174300,1011499250,5140,5140,5140,5140,0
|
|
20240717,174200,1011499250,5140,5140,5140,5140,0
|
|
20240717,174100,1011499250,5140,5140,5140,5140,0
|
|
20240717,174000,1011499250,5140,5140,5140,5140,0
|
|
20240717,173900,1011499250,5140,5140,5140,5140,0
|
|
20240717,173800,1011499250,5140,5140,5140,5140,0
|
|
20240717,173700,1011499250,5140,5140,5140,5140,0
|
|
20240717,173600,1011499250,5140,5140,5140,5140,0
|
|
20240717,173500,1011499250,5140,5140,5140,5140,0
|
|
20240717,173400,1011499250,5140,5140,5140,5140,0
|
|
20240717,173300,1011499250,5140,5140,5140,5140,0
|
|
20240717,173200,1011499250,5140,5140,5140,5140,0
|
|
20240717,173100,1011499250,5140,5140,5140,5140,14665
|
|
20240717,173000,1011499250,5140,5140,5140,5140,0
|
|
20240717,172900,1011499250,5140,5140,5140,5140,0
|
|
20240717,172800,1011499250,5140,5140,5140,5140,0
|
|
20240717,172700,1011499250,5140,5140,5140,5140,0
|
|
20240717,172600,1011499250,5140,5140,5140,5140,0
|
|
20240717,172500,1011499250,5140,5140,5140,5140,0
|
|
20240717,172400,1011499250,5140,5140,5140,5140,0
|
|
20240717,172300,1011499250,5140,5140,5140,5140,0
|
|
20240717,172200,1011499250,5140,5140,5140,5140,0
|
|
20240717,172100,1011499250,5140,5140,5140,5140,0
|
|
20240717,172000,1011499250,5140,5140,5140,5140,0
|
|
20240717,171900,1011499250,5140,5140,5140,5140,0
|
|
20240717,171800,1011499250,5140,5140,5140,5140,0
|
|
20240717,171700,1011499250,5140,5140,5140,5140,0
|
|
20240717,171600,1011499250,5140,5140,5140,5140,0
|
|
20240717,171500,1011499250,5140,5140,5140,5140,0
|
|
20240717,171400,1011499250,5140,5140,5140,5140,0
|
|
20240717,171300,1011499250,5140,5140,5140,5140,0
|
|
20240717,171200,1011499250,5140,5140,5140,5140,0
|
|
20240717,171100,1011499250,5140,5140,5140,5140,0
|
|
20240717,171000,1011499250,5140,5140,5140,5140,0
|
|
20240717,170900,1011499250,5140,5140,5140,5140,0
|
|
20240717,170800,1011499250,5140,5140,5140,5140,0
|
|
20240717,170700,1011499250,5140,5140,5140,5140,0
|
|
20240717,170600,1011499250,5140,5140,5140,5140,0
|
|
20240717,170500,1011499250,5140,5140,5140,5140,0
|
|
20240717,170400,1011499250,5140,5140,5140,5140,0
|
|
20240717,170300,1011499250,5140,5140,5140,5140,0
|
|
20240717,170200,1011499250,5140,5140,5140,5140,0
|
|
20240717,170100,1011499250,5140,5140,5140,5140,14665
|
|
20240717,170000,1011499250,5140,5140,5140,5140,0
|
|
20240717,165900,1011499250,5140,5140,5140,5140,0
|
|
20240717,165800,1011499250,5140,5140,5140,5140,0
|
|
20240717,165700,1011499250,5140,5140,5140,5140,0
|
|
20240717,165600,1011499250,5140,5140,5140,5140,0
|
|
20240717,165500,1011499250,5140,5140,5140,5140,0
|
|
20240717,165400,1011499250,5140,5140,5140,5140,0
|
|
20240717,165300,1011499250,5140,5140,5140,5140,0
|
|
20240717,165200,1011499250,5140,5140,5140,5140,0
|
|
20240717,165100,1011499250,5140,5140,5140,5140,0
|
|
20240717,165000,1011499250,5140,5140,5140,5140,0
|
|
20240717,164900,1011499250,5140,5140,5140,5140,0
|
|
20240717,164800,1011499250,5140,5140,5140,5140,0
|
|
20240717,164700,1011499250,5140,5140,5140,5140,0
|
|
20240717,164600,1011499250,5140,5140,5140,5140,0
|
|
20240717,164500,1011499250,5140,5140,5140,5140,0
|
|
20240717,164400,1011499250,5140,5140,5140,5140,0
|
|
20240717,164300,1011499250,5140,5140,5140,5140,0
|
|
20240717,164200,1011499250,5140,5140,5140,5140,0
|
|
20240717,164100,1011499250,5140,5140,5140,5140,0
|
|
20240717,164000,1011499250,5140,5140,5140,5140,0
|
|
20240717,163900,1011499250,5140,5140,5140,5140,0
|
|
20240717,163800,1011499250,5140,5140,5140,5140,0
|
|
20240717,163700,1011499250,5140,5140,5140,5140,0
|
|
20240717,163600,1011499250,5140,5140,5140,5140,0
|
|
20240717,163500,1011499250,5140,5140,5140,5140,0
|
|
20240717,163400,1011499250,5140,5140,5140,5140,0
|
|
20240717,163300,1011499250,5140,5140,5140,5140,0
|
|
20240717,163200,1011499250,5140,5140,5140,5140,0
|
|
20240717,163100,1011499250,5140,5140,5140,5140,14665
|
|
20240717,163000,1011499250,5140,5140,5140,5140,0
|
|
20240717,162900,1011499250,5140,5140,5140,5140,0
|
|
20240717,162800,1011499250,5140,5140,5140,5140,0
|
|
20240717,162700,1011499250,5140,5140,5140,5140,0
|
|
20240717,162600,1011499250,5140,5140,5140,5140,0
|
|
20240717,162500,1011499250,5140,5140,5140,5140,0
|
|
20240717,162400,1011499250,5140,5140,5140,5140,0
|
|
20240717,162300,1011499250,5140,5140,5140,5140,0
|
|
20240717,162200,1011499250,5140,5140,5140,5140,0
|
|
20240717,162100,1011499250,5140,5140,5140,5140,0
|
|
20240717,162000,1011499250,5140,5140,5140,5140,0
|
|
20240717,161900,1011499250,5140,5140,5140,5140,0
|
|
20240717,161800,1011499250,5140,5140,5140,5140,0
|
|
20240717,161700,1011499250,5140,5140,5140,5140,0
|
|
20240717,161600,1011499250,5140,5140,5140,5140,0
|
|
20240717,161500,1011499250,5140,5140,5140,5140,0
|
|
20240717,161400,1011499250,5140,5140,5140,5140,0
|
|
20240717,161300,1011499250,5140,5140,5140,5140,0
|
|
20240717,161200,1011499250,5140,5140,5140,5140,0
|
|
20240717,161100,1011499250,5140,5140,5140,5140,0
|
|
20240717,161000,1011499250,5140,5140,5140,5140,0
|
|
20240717,160900,1011499250,5140,5140,5140,5140,0
|
|
20240717,160800,1011499250,5140,5140,5140,5140,0
|
|
20240717,160700,1011499250,5140,5140,5140,5140,0
|
|
20240717,160600,1011499250,5140,5140,5140,5140,0
|
|
20240717,160500,1011499250,5140,5140,5140,5140,0
|
|
20240717,160400,1011499250,5140,5140,5140,5140,0
|
|
20240717,160300,1011499250,5140,5140,5140,5140,0
|
|
20240717,160200,1011499250,5140,5140,5140,5140,0
|
|
20240717,160100,1011499250,5140,5140,5140,5140,14665
|
|
20240717,160000,1011499250,5140,5140,5140,5140,0
|
|
20240717,155900,1011499250,5140,5140,5140,5140,0
|
|
20240717,155800,1011499250,5140,5140,5140,5140,0
|
|
20240717,155700,1011499250,5140,5140,5140,5140,0
|
|
20240717,155600,1011499250,5140,5140,5140,5140,0
|
|
20240717,155500,1011499250,5140,5140,5140,5140,0
|
|
20240717,155400,1011499250,5140,5140,5140,5140,0
|
|
20240717,155300,1011499250,5140,5140,5140,5140,0
|
|
20240717,155200,1011499250,5140,5140,5140,5140,0
|
|
20240717,155100,1011499250,5140,5140,5140,5140,0
|
|
20240717,155000,1011499250,5140,5140,5140,5140,0
|
|
20240717,154900,1011499250,5140,5140,5140,5140,0
|
|
20240717,154800,1011499250,5140,5140,5140,5140,0
|
|
20240717,154700,1011499250,5140,5140,5140,5140,0
|
|
20240717,154600,1011499250,5140,5140,5140,5140,0
|
|
20240717,154500,1011499250,5140,5140,5140,5140,0
|
|
20240717,154400,1011499250,5140,5140,5140,5140,0
|
|
20240717,154300,1011499250,5140,5140,5140,5140,0
|
|
20240717,154200,1011499250,5140,5140,5140,5140,0
|
|
20240717,154100,1011499250,5140,5140,5140,5140,0
|
|
20240717,154000,1011499250,5140,5140,5140,5140,0
|
|
20240717,153900,1011499250,5140,5140,5140,5140,0
|
|
20240717,153800,1011499250,5140,5140,5140,5140,0
|
|
20240717,153700,1011499250,5140,5140,5140,5140,0
|
|
20240717,153600,1011499250,5140,5140,5140,5140,0
|
|
20240717,153500,1011499250,5140,5140,5140,5140,0
|
|
20240717,153400,1011499250,5140,5140,5140,5140,0
|
|
20240717,153300,1011499250,5140,5140,5140,5140,0
|
|
20240717,153200,1011499250,5140,5140,5140,5140,0
|
|
20240717,153100,1011499250,5140,5140,5140,5140,14665
|
|
20240717,153000,1011499250,5140,5140,5140,5140,14665
|
|
20240717,152900,936121150,5140,5140,5140,5140,0
|
|
20240717,152800,936121150,5140,5140,5140,5140,0
|
|
20240717,152700,936121150,5140,5140,5140,5140,0
|
|
20240717,152600,936121150,5140,5140,5140,5140,0
|
|
20240717,152500,936121150,5140,5140,5140,5140,0
|
|
20240717,152400,936121150,5140,5140,5140,5140,0
|
|
20240717,152300,936121150,5140,5140,5140,5140,0
|
|
20240717,152200,936121150,5140,5140,5140,5140,0
|
|
20240717,152100,936121150,5140,5140,5140,5140,0
|
|
20240717,152000,936121150,5140,5140,5140,5140,0
|
|
20240717,151900,936121150,5140,5140,5150,5140,234
|
|
20240717,151800,934918250,5140,5150,5150,5140,1195
|
|
20240717,151700,928765720,5140,5140,5150,5140,3086
|
|
20240717,151600,912893260,5140,5150,5150,5140,61
|
|
20240717,151500,912579450,5140,5150,5160,5140,1137
|
|
20240717,151400,906723350,5150,5140,5150,5140,327
|
|
20240717,151300,905039630,5140,5150,5160,5140,7199
|
|
20240717,151200,867960030,5150,5150,5150,5150,3876
|
|
20240717,151100,847998630,5160,5160,5160,5160,201
|
|
20240717,151000,846961470,5160,5160,5160,5160,100
|
|
20240717,150900,846445470,5160,5170,5170,5160,1450
|
|
20240717,150800,838962970,5170,5170,5170,5170,23
|
|
20240717,150700,838844060,5160,5160,5160,5160,1000
|
|
20240717,150600,833684060,5160,5160,5160,5160,0
|
|
20240717,150500,833684060,5160,5160,5160,5160,10
|
|
20240717,150400,833632460,5160,5150,5160,5150,201
|
|
20240717,150300,832597300,5150,5150,5150,5150,0
|
|
20240717,150200,832597300,5150,5160,5160,5150,2101
|
|
20240717,150100,821777140,5160,5160,5160,5160,30
|
|
20240717,150000,821622340,5160,5160,5160,5160,500
|
|
20240717,145900,819042340,5160,5150,5160,5150,530
|
|
20240717,145800,816309540,5160,5160,5160,5160,0
|
|
20240717,145700,816309540,5160,5160,5160,5160,0
|
|
20240717,145600,816309540,5160,5160,5160,5160,500
|
|
20240717,145500,813729540,5150,5150,5150,5150,500
|
|
20240717,145400,811154540,5150,5150,5150,5150,211
|
|
20240717,145300,810067890,5150,5150,5150,5150,444
|
|
20240717,145200,807781290,5150,5150,5150,5150,308
|
|
20240717,145100,806195090,5150,5150,5150,5150,25
|
|
20240717,145000,806066340,5150,5150,5150,5150,68
|
|
20240717,144900,805716140,5140,5140,5140,5140,0
|
|
20240717,144800,805716140,5140,5140,5140,5140,0
|
|
20240717,144700,805716140,5140,5140,5140,5140,0
|
|
20240717,144600,805716140,5140,5140,5140,5140,0
|
|
20240717,144500,805716140,5140,5140,5140,5140,0
|
|
20240717,144400,805716140,5140,5140,5140,5140,476
|
|
20240717,144300,803269500,5140,5140,5140,5140,1000
|
|
20240717,144200,798129500,5150,5140,5150,5140,15
|
|
20240717,144100,798052300,5140,5140,5140,5140,228
|
|
20240717,144000,796880380,5140,5140,5140,5140,100
|
|
20240717,143900,796366380,5150,5150,5150,5150,4
|
|
20240717,143800,796345780,5140,5150,5150,5140,951
|
|
20240717,143700,791457610,5160,5140,5160,5140,120
|
|
20240717,143600,790840410,5160,5160,5160,5160,3
|
|
20240717,143500,790824930,5160,5140,5160,5140,173
|
|
20240717,143400,789935650,5140,5140,5140,5140,22
|
|
20240717,143300,789822570,5140,5150,5150,5140,14855
|
|
20240717,143200,713397650,5150,5150,5150,5150,250
|
|
20240717,143100,712110150,5150,5170,5170,5150,1470
|
|
20240717,143000,704534780,5170,5170,5170,5170,4
|
|
20240717,142900,704514100,5150,5150,5150,5150,504
|
|
20240717,142800,701918500,5170,5170,5170,5170,0
|
|
20240717,142700,701918500,5170,5170,5170,5170,50
|
|
20240717,142600,701660000,5160,5160,5170,5160,3600
|
|
20240717,142500,683061660,5160,5160,5170,5150,2352
|
|
20240717,142400,670946200,5160,5160,5160,5160,18421
|
|
20240717,142300,575893840,5180,5180,5180,5180,0
|
|
20240717,142200,575893840,5180,5180,5180,5180,0
|
|
20240717,142100,575893840,5180,5180,5180,5180,2
|
|
20240717,142000,575883480,5170,5170,5170,5170,10
|
|
20240717,141900,575831780,5170,5170,5170,5170,0
|
|
20240717,141800,575831780,5170,5170,5170,5170,21
|
|
20240717,141700,575723210,5170,5170,5170,5170,0
|
|
20240717,141600,575723210,5170,5170,5170,5170,13
|
|
20240717,141500,575656000,5170,5170,5170,5170,48
|
|
20240717,141400,575407840,5170,5160,5170,5160,242
|
|
20240717,141300,574157700,5170,5170,5170,5170,1
|
|
20240717,141200,574152530,5160,5160,5160,5160,81
|
|
20240717,141100,573734570,5170,5170,5170,5170,529
|
|
20240717,141000,570999640,5170,5170,5170,5170,0
|
|
20240717,140900,570999640,5170,5170,5170,5170,0
|
|
20240717,140800,570999640,5170,5170,5170,5170,430
|
|
20240717,140700,568776540,5170,5170,5170,5170,0
|
|
20240717,140600,568776540,5170,5170,5170,5170,0
|
|
20240717,140500,568776540,5170,5170,5170,5170,0
|
|
20240717,140400,568776540,5170,5180,5180,5170,50
|
|
20240717,140300,568518030,5180,5180,5180,5180,300
|
|
20240717,140200,566964030,5180,5180,5180,5180,0
|
|
20240717,140100,566964030,5180,5180,5180,5180,0
|
|
20240717,140000,566964030,5180,5170,5180,5170,670
|
|
20240717,135900,563500100,5170,5180,5180,5170,540
|
|
20240717,135800,560704300,5180,5180,5180,5180,3
|
|
20240717,135700,560688760,5180,5180,5180,5160,131
|
|
20240717,135600,560010200,5180,5180,5180,5180,12
|
|
20240717,135500,559948040,5180,5170,5180,5160,4645
|
|
20240717,135400,535948120,5170,5180,5180,5170,6131
|
|
20240717,135300,504189850,5180,5180,5180,5180,20
|
|
20240717,135200,504086250,5180,5180,5180,5180,150
|
|
20240717,135100,503309250,5190,5190,5190,5190,40
|
|
20240717,135000,503101650,5190,5190,5190,5190,0
|
|
20240717,134900,503101650,5190,5190,5190,5190,190
|
|
20240717,134800,502115550,5190,5190,5190,5190,2
|
|
20240717,134700,502105170,5190,5190,5190,5190,0
|
|
20240717,134600,502105170,5190,5190,5190,5190,0
|
|
20240717,134500,502105170,5190,5190,5190,5190,1
|
|
20240717,134400,502099980,5190,5190,5190,5190,0
|
|
20240717,134300,502099980,5190,5190,5190,5190,3363
|
|
20240717,134200,484646010,5200,5200,5200,5200,0
|
|
20240717,134100,484646010,5200,5200,5200,5200,0
|
|
20240717,134000,484646010,5200,5200,5200,5200,0
|
|
20240717,133900,484646010,5200,5210,5210,5200,46
|
|
20240717,133800,484406360,5210,5210,5210,5210,0
|
|
20240717,133700,484406360,5210,5210,5210,5210,0
|
|
20240717,133600,484406360,5210,5210,5210,5210,0
|
|
20240717,133500,484406360,5210,5210,5210,5210,0
|
|
20240717,133400,484406360,5210,5210,5210,5210,0
|
|
20240717,133300,484406360,5210,5210,5210,5210,0
|
|
20240717,133200,484406360,5210,5210,5210,5210,0
|
|
20240717,133100,484406360,5210,5210,5210,5210,2
|
|
20240717,133000,484395940,5180,5180,5180,5180,0
|
|
20240717,132900,484395940,5180,5190,5190,5180,2293
|
|
20240717,132800,472515200,5210,5210,5210,5210,101
|
|
20240717,132700,471988990,5210,5210,5210,5210,0
|
|
20240717,132600,471988990,5210,5210,5210,5210,8
|
|
20240717,132500,471947310,5210,5210,5210,5210,1
|
|
20240717,132400,471942100,5190,5190,5190,5190,118
|
|
20240717,132300,471329680,5210,5210,5210,5210,0
|
|
20240717,132200,471329680,5210,5210,5210,5210,2
|
|
20240717,132100,471319260,5190,5190,5190,5190,1
|
|
20240717,132000,471314070,5190,5190,5190,5190,0
|
|
20240717,131900,471314070,5190,5190,5190,5190,8
|
|
20240717,131800,471272550,5180,5210,5210,5180,22
|
|
20240717,131700,471157990,5180,5180,5180,5180,0
|
|
20240717,131600,471157990,5180,5180,5180,5180,534
|
|
20240717,131500,468391870,5210,5210,5210,5210,0
|
|
20240717,131400,468391870,5210,5210,5210,5210,0
|
|
20240717,131300,468391870,5210,5210,5210,5210,0
|
|
20240717,131200,468391870,5210,5210,5210,5210,0
|
|
20240717,131100,468391870,5210,5210,5210,5210,0
|
|
20240717,131000,468391870,5210,5210,5210,5210,0
|
|
20240717,130900,468391870,5210,5210,5210,5210,0
|
|
20240717,130800,468391870,5210,5210,5210,5210,0
|
|
20240717,130700,468391870,5210,5210,5210,5210,0
|
|
20240717,130600,468391870,5210,5210,5210,5210,0
|
|
20240717,130500,468391870,5210,5210,5210,5210,11
|
|
20240717,130400,468334560,5210,5210,5210,5210,1
|
|
20240717,130300,468329350,5180,5180,5180,5180,0
|
|
20240717,130200,468329350,5180,5180,5180,5180,0
|
|
20240717,130100,468329350,5180,5180,5180,5180,0
|
|
20240717,130000,468329350,5180,5180,5180,5180,0
|
|
20240717,125900,468329350,5180,5180,5180,5180,0
|
|
20240717,125800,468329350,5180,5180,5180,5180,20
|
|
20240717,125700,468225750,5180,5180,5180,5180,0
|
|
20240717,125600,468225750,5180,5180,5180,5180,955
|
|
20240717,125500,463278850,5210,5210,5210,5210,10
|
|
20240717,125400,463226750,5210,5210,5210,5210,10
|
|
20240717,125300,463174650,5200,5200,5200,5200,210
|
|
20240717,125200,462082650,5200,5200,5200,5200,300
|
|
20240717,125100,460522650,5200,5200,5200,5200,10
|
|
20240717,125000,460470650,5180,5180,5180,5180,2
|
|
20240717,124900,460460290,5180,5180,5180,5180,10
|
|
20240717,124800,460408490,5180,5180,5180,5180,0
|
|
20240717,124700,460408490,5180,5180,5180,5180,0
|
|
20240717,124600,460408490,5180,5180,5180,5180,0
|
|
20240717,124500,460408490,5180,5180,5180,5180,0
|
|
20240717,124400,460408490,5180,5180,5190,5170,737
|
|
20240717,124300,456592940,5190,5190,5190,5190,0
|
|
20240717,124200,456592940,5190,5190,5190,5190,0
|
|
20240717,124100,456592940,5190,5190,5190,5190,1
|
|
20240717,124000,456587750,5190,5190,5190,5190,0
|
|
20240717,123900,456587750,5190,5190,5190,5190,963
|
|
20240717,123800,451589780,5190,5190,5190,5190,0
|
|
20240717,123700,451589780,5190,5190,5190,5190,0
|
|
20240717,123600,451589780,5190,5190,5190,5190,0
|
|
20240717,123500,451589780,5190,5190,5190,5190,0
|
|
20240717,123400,451589780,5190,5190,5190,5190,0
|
|
20240717,123300,451589780,5190,5190,5190,5190,100
|
|
20240717,123200,451070780,5170,5180,5180,5170,1327
|
|
20240717,123100,444202810,5180,5180,5180,5180,0
|
|
20240717,123000,444202810,5180,5180,5180,5180,1043
|
|
20240717,122900,438800070,5170,5170,5170,5170,7
|
|
20240717,122800,438763880,5190,5190,5190,5190,0
|
|
20240717,122700,438763880,5190,5190,5190,5190,2
|
|
20240717,122600,438753500,5160,5170,5170,5160,4000
|
|
20240717,122500,418096990,5170,5200,5200,5170,7000
|
|
20240717,122400,381860740,5210,5210,5210,5210,50
|
|
20240717,122300,381600240,5210,5210,5210,5210,0
|
|
20240717,122200,381600240,5210,5210,5210,5210,0
|
|
20240717,122100,381600240,5210,5210,5210,5210,10
|
|
20240717,122000,381548140,5210,5210,5210,5210,0
|
|
20240717,121900,381548140,5210,5210,5210,5210,0
|
|
20240717,121800,381548140,5210,5210,5210,5210,1
|
|
20240717,121700,381542930,5200,5200,5200,5200,1
|
|
20240717,121600,381537730,5210,5210,5210,5210,0
|
|
20240717,121500,381537730,5210,5210,5210,5210,0
|
|
20240717,121400,381537730,5210,5210,5210,5210,0
|
|
20240717,121300,381537730,5210,5210,5210,5210,0
|
|
20240717,121200,381537730,5210,5210,5210,5210,2
|
|
20240717,121100,381527310,5200,5200,5200,5200,0
|
|
20240717,121000,381527310,5200,5200,5200,5200,0
|
|
20240717,120900,381527310,5200,5200,5200,5200,136
|
|
20240717,120800,380820110,5210,5210,5210,5210,0
|
|
20240717,120700,380820110,5210,5210,5210,5210,0
|
|
20240717,120600,380820110,5210,5210,5210,5210,0
|
|
20240717,120500,380820110,5210,5210,5210,5210,150
|
|
20240717,120400,380038610,5200,5200,5200,5200,0
|
|
20240717,120300,380038610,5200,5200,5200,5200,104
|
|
20240717,120200,379497810,5210,5210,5210,5210,4
|
|
20240717,120100,379476970,5210,5210,5210,5210,0
|
|
20240717,120000,379476970,5210,5210,5210,5210,10
|
|
20240717,115900,379424870,5210,5210,5210,5210,130
|
|
20240717,115800,378747570,5210,5210,5210,5210,0
|
|
20240717,115700,378747570,5210,5210,5210,5210,0
|
|
20240717,115600,378747570,5210,5210,5210,5210,0
|
|
20240717,115500,378747570,5210,5210,5210,5200,227
|
|
20240717,115400,377565870,5210,5210,5210,5210,0
|
|
20240717,115300,377565870,5210,5210,5210,5210,0
|
|
20240717,115200,377565870,5210,5210,5210,5210,402
|
|
20240717,115100,375471450,5210,5210,5210,5210,1334
|
|
20240717,115000,368521310,5230,5230,5230,5230,0
|
|
20240717,114900,368521310,5230,5230,5230,5230,0
|
|
20240717,114800,368521310,5230,5230,5230,5230,0
|
|
20240717,114700,368521310,5230,5220,5230,5220,402
|
|
20240717,114600,366420610,5220,5220,5220,5220,134
|
|
20240717,114500,365721130,5210,5210,5210,5210,534
|
|
20240717,114400,362938990,5220,5220,5220,5220,2000
|
|
20240717,114300,352498990,5220,5220,5220,5220,0
|
|
20240717,114200,352498990,5220,5220,5220,5220,214
|
|
20240717,114100,351381910,5220,5220,5220,5220,9
|
|
20240717,114000,351334930,5220,5220,5220,5220,1
|
|
20240717,113900,351329710,5220,5220,5220,5220,0
|
|
20240717,113800,351329710,5220,5220,5220,5220,0
|
|
20240717,113700,351329710,5220,5220,5220,5220,0
|
|
20240717,113600,351329710,5220,5220,5220,5220,10
|
|
20240717,113500,351277510,5220,5220,5220,5220,2
|
|
20240717,113400,351267070,5220,5220,5220,5220,1
|
|
20240717,113300,351261850,5190,5190,5190,5190,0
|
|
20240717,113200,351261850,5190,5190,5190,5190,0
|
|
20240717,113100,351261850,5190,5190,5190,5190,0
|
|
20240717,113000,351261850,5190,5190,5190,5190,460
|
|
20240717,112900,348874450,5190,5190,5190,5190,0
|
|
20240717,112800,348874450,5190,5190,5190,5190,0
|
|
20240717,112700,348874450,5190,5190,5190,5190,715
|
|
20240717,112600,345163600,5210,5210,5210,5210,0
|
|
20240717,112500,345163600,5210,5210,5210,5210,1
|
|
20240717,112400,345158390,5210,5210,5210,5210,198
|
|
20240717,112300,344126810,5210,5210,5210,5210,100
|
|
20240717,112200,343605810,5210,5210,5210,5210,0
|
|
20240717,112100,343605810,5210,5210,5210,5210,0
|
|
20240717,112000,343605810,5210,5210,5210,5210,1
|
|
20240717,111900,343600600,5210,5210,5210,5210,0
|
|
20240717,111800,343600600,5210,5210,5210,5210,0
|
|
20240717,111700,343600600,5210,5210,5210,5210,0
|
|
20240717,111600,343600600,5210,5210,5210,5210,0
|
|
20240717,111500,343600600,5210,5210,5210,5210,3
|
|
20240717,111400,343584970,5210,5210,5210,5210,479
|
|
20240717,111300,341089380,5210,5210,5210,5210,0
|
|
20240717,111200,341089380,5210,5210,5210,5210,0
|
|
20240717,111100,341089380,5210,5210,5210,5210,2
|
|
20240717,111000,341078960,5190,5190,5190,5190,0
|
|
20240717,110900,341078960,5190,5190,5190,5190,0
|
|
20240717,110800,341078960,5190,5190,5190,5190,0
|
|
20240717,110700,341078960,5190,5190,5190,5190,0
|
|
20240717,110600,341078960,5190,5190,5190,5190,2
|
|
20240717,110500,341068580,5200,5200,5200,5200,131
|
|
20240717,110400,340387380,5210,5210,5210,5210,0
|
|
20240717,110300,340387380,5210,5210,5210,5210,10
|
|
20240717,110200,340335280,5210,5210,5210,5210,3
|
|
20240717,110100,340319650,5200,5200,5200,5200,1
|
|
20240717,110000,340314450,5200,5200,5200,5200,6
|
|
20240717,105900,340283250,5190,5190,5190,5190,0
|
|
20240717,105800,340283250,5190,5190,5190,5190,194
|
|
20240717,105700,339276390,5190,5190,5190,5190,101
|
|
20240717,105600,338752200,5190,5190,5190,5190,0
|
|
20240717,105500,338752200,5190,5190,5190,5190,50
|
|
20240717,105400,338492700,5190,5190,5190,5190,0
|
|
20240717,105300,338492700,5190,5190,5190,5190,5
|
|
20240717,105200,338466750,5190,5190,5190,5190,100
|
|
20240717,105100,337947750,5180,5180,5180,5180,0
|
|
20240717,105000,337947750,5180,5180,5180,5180,0
|
|
20240717,104900,337947750,5180,5180,5180,5180,950
|
|
20240717,104800,333026750,5170,5170,5170,5170,59
|
|
20240717,104700,332721720,5170,5170,5170,5170,0
|
|
20240717,104600,332721720,5170,5170,5170,5170,200
|
|
20240717,104500,331687720,5170,5170,5170,5170,850
|
|
20240717,104400,327293220,5170,5170,5170,5170,926
|
|
20240717,104300,322505800,5170,5170,5170,5170,2716
|
|
20240717,104200,308464080,5170,5170,5170,5170,170
|
|
20240717,104100,307585180,5170,5170,5170,5160,3093
|
|
20240717,104000,291595370,5170,5170,5170,5170,833
|
|
20240717,103900,287288760,5170,5170,5170,5170,2606
|
|
20240717,103800,273815740,5180,5170,5180,5170,26
|
|
20240717,103700,273681300,5170,5180,5180,5170,6276
|
|
20240717,103600,241187300,5180,5180,5180,5180,500
|
|
20240717,103500,238597300,5190,5190,5190,5190,1250
|
|
20240717,103400,232109800,5190,5190,5190,5190,650
|
|
20240717,103300,228736300,5190,5190,5190,5190,0
|
|
20240717,103200,228736300,5190,5190,5190,5190,1
|
|
20240717,103100,228731110,5190,5190,5190,5190,10
|
|
20240717,103000,228679210,5180,5180,5180,5180,450
|
|
20240717,102900,226348210,5190,5190,5190,5190,4
|
|
20240717,102800,226327450,5190,5190,5190,5190,600
|
|
20240717,102700,223213450,5190,5190,5190,5190,164
|
|
20240717,102600,222362290,5190,5190,5190,5190,124
|
|
20240717,102500,221718730,5190,5190,5190,5190,3
|
|
20240717,102400,221703160,5190,5190,5190,5190,52
|
|
20240717,102300,221433280,5190,5190,5190,5190,1
|
|
20240717,102200,221428090,5200,5190,5200,5190,321
|
|
20240717,102100,219762090,5180,5190,5190,5180,636
|
|
20240717,102000,216466600,5190,5190,5190,5190,0
|
|
20240717,101900,216466600,5190,5190,5190,5190,15
|
|
20240717,101800,216388750,5190,5190,5190,5190,0
|
|
20240717,101700,216388750,5190,5200,5200,5190,219
|
|
20240717,101600,215251950,5200,5200,5200,5200,200
|
|
20240717,101500,214211950,5200,5200,5200,5200,1
|
|
20240717,101400,214206750,5200,5200,5200,5200,33
|
|
20240717,101300,214035150,5200,5200,5200,5200,5
|
|
20240717,101200,214009150,5200,5200,5200,5200,204
|
|
20240717,101100,212948350,5200,5200,5200,5200,0
|
|
20240717,101000,212948350,5200,5200,5200,5200,452
|
|
20240717,100900,210597950,5200,5200,5200,5180,710
|
|
20240717,100800,206913560,5190,5200,5200,5190,716
|
|
20240717,100700,203195520,5190,5200,5200,5190,1013
|
|
20240717,100600,197928050,5190,5190,5190,5190,0
|
|
20240717,100500,197928050,5190,5180,5190,5180,453
|
|
20240717,100400,195578340,5180,5180,5180,5180,70
|
|
20240717,100300,195215740,5180,5200,5200,5180,6192
|
|
20240717,100200,163108200,5200,5190,5200,5190,7
|
|
20240717,100100,163071810,5200,5200,5200,5200,974
|
|
20240717,100000,158007010,5200,5220,5220,5200,3577
|
|
20240717,095900,139402670,5220,5220,5220,5220,101
|
|
20240717,095800,138875450,5220,5220,5220,5220,74
|
|
20240717,095700,138489170,5230,5230,5230,5230,100
|
|
20240717,095600,137966170,5230,5230,5230,5230,0
|
|
20240717,095500,137966170,5230,5230,5230,5230,0
|
|
20240717,095400,137966170,5230,5230,5230,5230,700
|
|
20240717,095300,134305170,5230,5230,5230,5230,52
|
|
20240717,095200,134033210,5230,5230,5230,5230,0
|
|
20240717,095100,134033210,5230,5230,5230,5230,0
|
|
20240717,095000,134033210,5230,5230,5230,5230,0
|
|
20240717,094900,134033210,5230,5230,5230,5230,2
|
|
20240717,094800,134022750,5230,5230,5230,5230,126
|
|
20240717,094700,133363770,5230,5230,5230,5230,320
|
|
20240717,094600,131690170,5230,5230,5230,5230,1
|
|
20240717,094500,131684940,5230,5230,5230,5230,500
|
|
20240717,094400,129069940,5230,5230,5230,5230,2
|
|
20240717,094300,129059480,5230,5230,5230,5230,0
|
|
20240717,094200,129059480,5230,5230,5230,5230,5
|
|
20240717,094100,129033330,5230,5230,5230,5230,100
|
|
20240717,094000,128510330,5230,5220,5230,5220,200
|
|
20240717,093900,127465330,5220,5260,5260,5220,414
|
|
20240717,093800,125304210,5260,5200,5260,5200,10319
|
|
20240717,093700,71169940,5200,5210,5210,5200,1053
|
|
20240717,093600,65692890,5200,5200,5200,5200,40
|
|
20240717,093500,65484890,5200,5200,5200,5200,6
|
|
20240717,093400,65453690,5210,5210,5210,5210,291
|
|
20240717,093300,63937580,5210,5210,5210,5210,0
|
|
20240717,093200,63937580,5210,5210,5210,5210,0
|
|
20240717,093100,63937580,5210,5210,5210,5210,503
|
|
20240717,093000,61316950,5210,5240,5240,5210,123
|
|
20240717,092900,60676060,5250,5250,5250,5250,0
|
|
20240717,092800,60676060,5250,5250,5250,5250,0
|
|
20240717,092700,60676060,5250,5250,5250,5250,20
|
|
20240717,092600,60571060,5250,5250,5250,5250,2
|
|
20240717,092500,60560560,5250,5250,5250,5250,4
|
|
20240717,092400,60539560,5250,5220,5250,5220,2
|
|
20240717,092300,60529090,5210,5240,5240,5210,5302
|
|
20240717,092200,32847320,5230,5230,5230,5230,50
|
|
20240717,092100,32585820,5230,5230,5230,5230,99
|
|
20240717,092000,32068050,5230,5230,5230,5230,1000
|
|
20240717,091900,26838050,5230,5240,5240,5230,301
|
|
20240717,091800,25260820,5260,5260,5260,5260,0
|
|
20240717,091700,25260820,5260,5260,5260,5260,10
|
|
20240717,091600,25208220,5260,5240,5260,5230,56
|
|
20240717,091500,24914730,5240,5240,5240,5240,194
|
|
20240717,091400,23898170,5260,5260,5260,5260,3
|
|
20240717,091300,23882390,5240,5240,5240,5240,28
|
|
20240717,091200,23735670,5240,5230,5240,5230,174
|
|
20240717,091100,22824430,5240,5240,5240,5240,543
|
|
20240717,091000,19979110,5260,5260,5260,5260,0
|
|
20240717,090900,19979110,5260,5250,5260,5250,20
|
|
20240717,090800,19874060,5260,5250,5260,5250,36
|
|
20240717,090700,19685050,5250,5250,5250,5250,168
|
|
20240717,090600,18803050,5250,5240,5270,5240,1823
|
|
20240717,090500,9250070,5260,5260,5260,5260,385
|
|
20240717,090400,7224970,5260,5250,5260,5240,392
|
|
20240717,090300,5168480,5250,5260,5260,5250,25
|
|
20240717,090200,5037180,5260,5260,5260,5260,93
|
|
20240717,090100,4548000,5260,5250,5260,5250,155
|
|
20240717,090000,3732750,5250,5250,5250,5250,711
|