574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183100,529062800,5210,5210,5210,5210,1944
|
|
20240711,183000,529062800,5210,5210,5210,5210,0
|
|
20240711,182900,529062800,5210,5210,5210,5210,0
|
|
20240711,182800,529062800,5210,5210,5210,5210,0
|
|
20240711,182700,529062800,5210,5210,5210,5210,0
|
|
20240711,182600,529062800,5210,5210,5210,5210,0
|
|
20240711,182500,529062800,5210,5210,5210,5210,0
|
|
20240711,182400,529062800,5210,5210,5210,5210,0
|
|
20240711,182300,529062800,5210,5210,5210,5210,0
|
|
20240711,182200,529062800,5210,5210,5210,5210,0
|
|
20240711,182100,529062800,5210,5210,5210,5210,0
|
|
20240711,182000,529062800,5210,5210,5210,5210,0
|
|
20240711,181900,529062800,5210,5210,5210,5210,0
|
|
20240711,181800,529062800,5210,5210,5210,5210,0
|
|
20240711,181700,529062800,5210,5210,5210,5210,0
|
|
20240711,181600,529062800,5210,5210,5210,5210,0
|
|
20240711,181500,529062800,5210,5210,5210,5210,0
|
|
20240711,181400,529062800,5210,5210,5210,5210,0
|
|
20240711,181300,529062800,5210,5210,5210,5210,0
|
|
20240711,181200,529062800,5210,5210,5210,5210,0
|
|
20240711,181100,529062800,5210,5210,5210,5210,0
|
|
20240711,181000,529062800,5210,5210,5210,5210,0
|
|
20240711,180900,529062800,5210,5210,5210,5210,0
|
|
20240711,180800,529062800,5210,5210,5210,5210,0
|
|
20240711,180700,529062800,5210,5210,5210,5210,0
|
|
20240711,180600,529062800,5210,5210,5210,5210,0
|
|
20240711,180500,529062800,5210,5210,5210,5210,0
|
|
20240711,180400,529062800,5210,5210,5210,5210,0
|
|
20240711,180300,529062800,5210,5210,5210,5210,0
|
|
20240711,180200,529062800,5210,5210,5210,5210,0
|
|
20240711,180100,529062800,5210,5210,5210,5210,1944
|
|
20240711,180000,529062800,5210,5210,5210,5210,0
|
|
20240711,175900,529062800,5210,5210,5210,5210,0
|
|
20240711,175800,529062800,5210,5210,5210,5210,0
|
|
20240711,175700,529062800,5210,5210,5210,5210,0
|
|
20240711,175600,529062800,5210,5210,5210,5210,0
|
|
20240711,175500,529062800,5210,5210,5210,5210,0
|
|
20240711,175400,529062800,5210,5210,5210,5210,0
|
|
20240711,175300,529062800,5210,5210,5210,5210,0
|
|
20240711,175200,529062800,5210,5210,5210,5210,0
|
|
20240711,175100,529062800,5210,5210,5210,5210,0
|
|
20240711,175000,529062800,5210,5210,5210,5210,0
|
|
20240711,174900,529062800,5210,5210,5210,5210,0
|
|
20240711,174800,529062800,5210,5210,5210,5210,0
|
|
20240711,174700,529062800,5210,5210,5210,5210,0
|
|
20240711,174600,529062800,5210,5210,5210,5210,0
|
|
20240711,174500,529062800,5210,5210,5210,5210,0
|
|
20240711,174400,529062800,5210,5210,5210,5210,0
|
|
20240711,174300,529062800,5210,5210,5210,5210,0
|
|
20240711,174200,529062800,5210,5210,5210,5210,0
|
|
20240711,174100,529062800,5210,5210,5210,5210,0
|
|
20240711,174000,529062800,5210,5210,5210,5210,0
|
|
20240711,173900,529062800,5210,5210,5210,5210,0
|
|
20240711,173800,529062800,5210,5210,5210,5210,0
|
|
20240711,173700,529062800,5210,5210,5210,5210,0
|
|
20240711,173600,529062800,5210,5210,5210,5210,0
|
|
20240711,173500,529062800,5210,5210,5210,5210,0
|
|
20240711,173400,529062800,5210,5210,5210,5210,0
|
|
20240711,173300,529062800,5210,5210,5210,5210,0
|
|
20240711,173200,529062800,5210,5210,5210,5210,0
|
|
20240711,173100,529062800,5210,5210,5210,5210,1944
|
|
20240711,173000,529062800,5210,5210,5210,5210,0
|
|
20240711,172900,529062800,5210,5210,5210,5210,0
|
|
20240711,172800,529062800,5210,5210,5210,5210,0
|
|
20240711,172700,529062800,5210,5210,5210,5210,0
|
|
20240711,172600,529062800,5210,5210,5210,5210,0
|
|
20240711,172500,529062800,5210,5210,5210,5210,0
|
|
20240711,172400,529062800,5210,5210,5210,5210,0
|
|
20240711,172300,529062800,5210,5210,5210,5210,0
|
|
20240711,172200,529062800,5210,5210,5210,5210,0
|
|
20240711,172100,529062800,5210,5210,5210,5210,0
|
|
20240711,172000,529062800,5210,5210,5210,5210,0
|
|
20240711,171900,529062800,5210,5210,5210,5210,0
|
|
20240711,171800,529062800,5210,5210,5210,5210,0
|
|
20240711,171700,529062800,5210,5210,5210,5210,0
|
|
20240711,171600,529062800,5210,5210,5210,5210,0
|
|
20240711,171500,529062800,5210,5210,5210,5210,0
|
|
20240711,171400,529062800,5210,5210,5210,5210,0
|
|
20240711,171300,529062800,5210,5210,5210,5210,0
|
|
20240711,171200,529062800,5210,5210,5210,5210,0
|
|
20240711,171100,529062800,5210,5210,5210,5210,0
|
|
20240711,171000,529062800,5210,5210,5210,5210,0
|
|
20240711,170900,529062800,5210,5210,5210,5210,0
|
|
20240711,170800,529062800,5210,5210,5210,5210,0
|
|
20240711,170700,529062800,5210,5210,5210,5210,0
|
|
20240711,170600,529062800,5210,5210,5210,5210,0
|
|
20240711,170500,529062800,5210,5210,5210,5210,0
|
|
20240711,170400,529062800,5210,5210,5210,5210,0
|
|
20240711,170300,529062800,5210,5210,5210,5210,0
|
|
20240711,170200,529062800,5210,5210,5210,5210,0
|
|
20240711,170100,529062800,5210,5210,5210,5210,1944
|
|
20240711,170000,529062800,5210,5210,5210,5210,0
|
|
20240711,165900,529062800,5210,5210,5210,5210,0
|
|
20240711,165800,529062800,5210,5210,5210,5210,0
|
|
20240711,165700,529062800,5210,5210,5210,5210,0
|
|
20240711,165600,529062800,5210,5210,5210,5210,0
|
|
20240711,165500,529062800,5210,5210,5210,5210,0
|
|
20240711,165400,529062800,5210,5210,5210,5210,0
|
|
20240711,165300,529062800,5210,5210,5210,5210,0
|
|
20240711,165200,529062800,5210,5210,5210,5210,0
|
|
20240711,165100,529062800,5210,5210,5210,5210,0
|
|
20240711,165000,529062800,5210,5210,5210,5210,0
|
|
20240711,164900,529062800,5210,5210,5210,5210,0
|
|
20240711,164800,529062800,5210,5210,5210,5210,0
|
|
20240711,164700,529062800,5210,5210,5210,5210,0
|
|
20240711,164600,529062800,5210,5210,5210,5210,0
|
|
20240711,164500,529062800,5210,5210,5210,5210,0
|
|
20240711,164400,529062800,5210,5210,5210,5210,0
|
|
20240711,164300,529062800,5210,5210,5210,5210,0
|
|
20240711,164200,529062800,5210,5210,5210,5210,0
|
|
20240711,164100,529062800,5210,5210,5210,5210,0
|
|
20240711,164000,529062800,5210,5210,5210,5210,0
|
|
20240711,163900,529062800,5210,5210,5210,5210,0
|
|
20240711,163800,529062800,5210,5210,5210,5210,0
|
|
20240711,163700,529062800,5210,5210,5210,5210,0
|
|
20240711,163600,529062800,5210,5210,5210,5210,0
|
|
20240711,163500,529062800,5210,5210,5210,5210,0
|
|
20240711,163400,529062800,5210,5210,5210,5210,0
|
|
20240711,163300,529062800,5210,5210,5210,5210,0
|
|
20240711,163200,529062800,5210,5210,5210,5210,0
|
|
20240711,163100,529062800,5210,5210,5210,5210,1944
|
|
20240711,163000,529062800,5210,5210,5210,5210,0
|
|
20240711,162900,529062800,5210,5210,5210,5210,0
|
|
20240711,162800,529062800,5210,5210,5210,5210,0
|
|
20240711,162700,529062800,5210,5210,5210,5210,0
|
|
20240711,162600,529062800,5210,5210,5210,5210,0
|
|
20240711,162500,529062800,5210,5210,5210,5210,0
|
|
20240711,162400,529062800,5210,5210,5210,5210,0
|
|
20240711,162300,529062800,5210,5210,5210,5210,0
|
|
20240711,162200,529062800,5210,5210,5210,5210,0
|
|
20240711,162100,529062800,5210,5210,5210,5210,0
|
|
20240711,162000,529062800,5210,5210,5210,5210,0
|
|
20240711,161900,529062800,5210,5210,5210,5210,0
|
|
20240711,161800,529062800,5210,5210,5210,5210,0
|
|
20240711,161700,529062800,5210,5210,5210,5210,0
|
|
20240711,161600,529062800,5210,5210,5210,5210,0
|
|
20240711,161500,529062800,5210,5210,5210,5210,0
|
|
20240711,161400,529062800,5210,5210,5210,5210,0
|
|
20240711,161300,529062800,5210,5210,5210,5210,0
|
|
20240711,161200,529062800,5210,5210,5210,5210,0
|
|
20240711,161100,529062800,5210,5210,5210,5210,0
|
|
20240711,161000,529062800,5210,5210,5210,5210,0
|
|
20240711,160900,529062800,5210,5210,5210,5210,0
|
|
20240711,160800,529062800,5210,5210,5210,5210,0
|
|
20240711,160700,529062800,5210,5210,5210,5210,0
|
|
20240711,160600,529062800,5210,5210,5210,5210,0
|
|
20240711,160500,529062800,5210,5210,5210,5210,0
|
|
20240711,160400,529062800,5210,5210,5210,5210,0
|
|
20240711,160300,529062800,5210,5210,5210,5210,0
|
|
20240711,160200,529062800,5210,5210,5210,5210,0
|
|
20240711,160100,529062800,5210,5210,5210,5210,1944
|
|
20240711,160000,529062800,5210,5210,5210,5210,0
|
|
20240711,155900,529062800,5210,5210,5210,5210,0
|
|
20240711,155800,529062800,5210,5210,5210,5210,0
|
|
20240711,155700,529062800,5210,5210,5210,5210,0
|
|
20240711,155600,529062800,5210,5210,5210,5210,0
|
|
20240711,155500,529062800,5210,5210,5210,5210,0
|
|
20240711,155400,529062800,5210,5210,5210,5210,0
|
|
20240711,155300,529062800,5210,5210,5210,5210,0
|
|
20240711,155200,529062800,5210,5210,5210,5210,0
|
|
20240711,155100,529062800,5210,5210,5210,5210,0
|
|
20240711,155000,529062800,5210,5210,5210,5210,0
|
|
20240711,154900,529062800,5210,5210,5210,5210,0
|
|
20240711,154800,529062800,5210,5210,5210,5210,0
|
|
20240711,154700,529062800,5210,5210,5210,5210,0
|
|
20240711,154600,529062800,5210,5210,5210,5210,0
|
|
20240711,154500,529062800,5210,5210,5210,5210,0
|
|
20240711,154400,529062800,5210,5210,5210,5210,0
|
|
20240711,154300,529062800,5210,5210,5210,5210,0
|
|
20240711,154200,529062800,5210,5210,5210,5210,0
|
|
20240711,154100,529062800,5210,5210,5210,5210,0
|
|
20240711,154000,529062800,5210,5210,5210,5210,0
|
|
20240711,153900,529062800,5210,5210,5210,5210,0
|
|
20240711,153800,529062800,5210,5210,5210,5210,0
|
|
20240711,153700,529062800,5210,5210,5210,5210,0
|
|
20240711,153600,529062800,5210,5210,5210,5210,0
|
|
20240711,153500,529062800,5210,5210,5210,5210,0
|
|
20240711,153400,529062800,5210,5210,5210,5210,0
|
|
20240711,153300,529062800,5210,5210,5210,5210,0
|
|
20240711,153200,529062800,5210,5210,5210,5210,0
|
|
20240711,153100,529062800,5210,5210,5210,5210,1944
|
|
20240711,153000,529062800,5210,5210,5210,5210,1944
|
|
20240711,152900,518934560,5220,5220,5220,5220,0
|
|
20240711,152800,518934560,5220,5220,5220,5220,0
|
|
20240711,152700,518934560,5220,5220,5220,5220,0
|
|
20240711,152600,518934560,5220,5220,5220,5220,0
|
|
20240711,152500,518934560,5220,5220,5220,5220,0
|
|
20240711,152400,518934560,5220,5220,5220,5220,0
|
|
20240711,152300,518934560,5220,5220,5220,5220,0
|
|
20240711,152200,518934560,5220,5220,5220,5220,0
|
|
20240711,152100,518934560,5220,5220,5220,5220,0
|
|
20240711,152000,518934560,5220,5220,5220,5220,0
|
|
20240711,151900,518934560,5220,5220,5220,5210,85
|
|
20240711,151800,518491560,5220,5220,5220,5210,321
|
|
20240711,151700,516818940,5210,5220,5220,5210,704
|
|
20240711,151600,513151070,5220,5220,5220,5220,102
|
|
20240711,151500,512618630,5220,5220,5220,5210,871
|
|
20240711,151400,508079630,5220,5220,5220,5210,5
|
|
20240711,151300,508053550,5220,5220,5220,5210,353
|
|
20240711,151200,506214390,5220,5220,5220,5210,98
|
|
20240711,151100,505703790,5220,5220,5220,5220,2
|
|
20240711,151000,505693350,5220,5210,5220,5210,194
|
|
20240711,150900,504680690,5210,5210,5210,5210,3
|
|
20240711,150800,504665060,5220,5210,5220,5210,586
|
|
20240711,150700,501611670,5220,5220,5220,5220,562
|
|
20240711,150600,498678030,5220,5220,5220,5220,292
|
|
20240711,150500,497153790,5220,5220,5220,5210,1053
|
|
20240711,150400,491667560,5210,5220,5220,5210,7
|
|
20240711,150300,491631070,5220,5220,5220,5220,21
|
|
20240711,150200,491521450,5220,5210,5220,5210,122
|
|
20240711,150100,490885660,5210,5210,5210,5210,52
|
|
20240711,150000,490614740,5210,5210,5210,5210,0
|
|
20240711,145900,490614740,5210,5210,5210,5210,0
|
|
20240711,145800,490614740,5210,5220,5220,5210,2003
|
|
20240711,145700,480159610,5220,5220,5220,5220,11
|
|
20240711,145600,480102190,5220,5220,5220,5220,0
|
|
20240711,145500,480102190,5220,5220,5220,5220,520
|
|
20240711,145400,477387790,5220,5210,5220,5210,301
|
|
20240711,145300,475819570,5210,5220,5220,5210,2101
|
|
20240711,145200,464852790,5220,5220,5220,5220,1
|
|
20240711,145100,464847570,5210,5210,5210,5210,0
|
|
20240711,145000,464847570,5210,5210,5210,5210,218
|
|
20240711,144900,463711790,5220,5210,5220,5210,451
|
|
20240711,144800,461362070,5210,5210,5210,5210,0
|
|
20240711,144700,461362070,5210,5210,5210,5210,0
|
|
20240711,144600,461362070,5210,5210,5210,5210,201
|
|
20240711,144500,460314860,5210,5210,5210,5210,0
|
|
20240711,144400,460314860,5210,5210,5210,5210,0
|
|
20240711,144300,460314860,5210,5210,5210,5210,0
|
|
20240711,144200,460314860,5210,5210,5210,5210,140
|
|
20240711,144100,459585460,5210,5220,5220,5210,2021
|
|
20240711,144000,449036550,5210,5210,5210,5210,0
|
|
20240711,143900,449036550,5210,5210,5210,5210,24
|
|
20240711,143800,448911510,5210,5210,5210,5210,0
|
|
20240711,143700,448911510,5210,5210,5210,5210,1710
|
|
20240711,143600,440002410,5210,5210,5210,5210,0
|
|
20240711,143500,440002410,5210,5210,5210,5210,0
|
|
20240711,143400,440002410,5210,5210,5210,5210,0
|
|
20240711,143300,440002410,5210,5220,5220,5210,151
|
|
20240711,143200,439214550,5210,5210,5210,5210,157
|
|
20240711,143100,438396580,5220,5220,5220,5220,0
|
|
20240711,143000,438396580,5220,5220,5220,5220,11
|
|
20240711,142900,438339160,5210,5210,5210,5210,20
|
|
20240711,142800,438234960,5210,5210,5210,5210,692
|
|
20240711,142700,434629640,5210,5210,5210,5210,0
|
|
20240711,142600,434629640,5210,5210,5210,5210,148
|
|
20240711,142500,433858560,5210,5210,5210,5210,0
|
|
20240711,142400,433858560,5210,5210,5210,5210,0
|
|
20240711,142300,433858560,5210,5210,5210,5210,20
|
|
20240711,142200,433754360,5210,5210,5210,5210,782
|
|
20240711,142100,429680140,5210,5210,5210,5210,0
|
|
20240711,142000,429680140,5210,5220,5220,5210,40
|
|
20240711,141900,429471540,5210,5210,5210,5210,0
|
|
20240711,141800,429471540,5210,5210,5210,5210,0
|
|
20240711,141700,429471540,5210,5210,5210,5210,67
|
|
20240711,141600,429122470,5210,5210,5210,5210,0
|
|
20240711,141500,429122470,5210,5210,5210,5210,0
|
|
20240711,141400,429122470,5210,5210,5210,5210,20
|
|
20240711,141300,429018270,5210,5210,5210,5210,0
|
|
20240711,141200,429018270,5210,5210,5210,5210,0
|
|
20240711,141100,429018270,5210,5220,5220,5210,1265
|
|
20240711,141000,422415610,5220,5220,5220,5220,0
|
|
20240711,140900,422415610,5220,5220,5220,5220,599
|
|
20240711,140800,419288830,5220,5220,5220,5220,22
|
|
20240711,140700,419173990,5220,5220,5220,5220,18
|
|
20240711,140600,419080030,5220,5220,5220,5220,0
|
|
20240711,140500,419080030,5220,5210,5220,5210,2811
|
|
20240711,140400,404406810,5220,5220,5220,5220,8
|
|
20240711,140300,404365050,5210,5210,5210,5210,0
|
|
20240711,140200,404365050,5210,5210,5210,5210,20
|
|
20240711,140100,404260850,5210,5210,5210,5210,0
|
|
20240711,140000,404260850,5210,5210,5210,5210,0
|
|
20240711,135900,404260850,5210,5210,5210,5210,20
|
|
20240711,135800,404156650,5210,5210,5210,5210,0
|
|
20240711,135700,404156650,5210,5210,5210,5210,0
|
|
20240711,135600,404156650,5210,5210,5210,5210,20
|
|
20240711,135500,404052450,5210,5210,5210,5210,0
|
|
20240711,135400,404052450,5210,5220,5220,5210,3083
|
|
20240711,135300,387960020,5210,5210,5210,5210,20
|
|
20240711,135200,387855820,5210,5210,5210,5210,0
|
|
20240711,135100,387855820,5210,5210,5210,5210,0
|
|
20240711,135000,387855820,5210,5210,5210,5210,20
|
|
20240711,134900,387751620,5220,5210,5220,5210,237
|
|
20240711,134800,386514850,5220,5220,5220,5220,100
|
|
20240711,134700,385992850,5210,5210,5210,5210,734
|
|
20240711,134600,382168710,5210,5210,5210,5210,50
|
|
20240711,134500,381908210,5210,5210,5210,5210,0
|
|
20240711,134400,381908210,5210,5210,5210,5210,120
|
|
20240711,134300,381283010,5210,5210,5210,5210,0
|
|
20240711,134200,381283010,5210,5220,5220,5210,1037
|
|
20240711,134100,375870240,5210,5220,5220,5210,3067
|
|
20240711,134000,359861170,5210,5210,5210,5210,0
|
|
20240711,133900,359861170,5210,5210,5210,5210,0
|
|
20240711,133800,359861170,5210,5210,5210,5210,20
|
|
20240711,133700,359756970,5210,5210,5210,5210,0
|
|
20240711,133600,359756970,5210,5210,5210,5210,20
|
|
20240711,133500,359652770,5220,5220,5220,5220,0
|
|
20240711,133400,359652770,5220,5220,5220,5220,356
|
|
20240711,133300,357794450,5210,5210,5210,5210,20
|
|
20240711,133200,357690250,5210,5210,5210,5210,0
|
|
20240711,133100,357690250,5210,5210,5210,5210,2
|
|
20240711,133000,357679830,5200,5200,5200,5200,1620
|
|
20240711,132900,349255830,5210,5210,5210,5210,246
|
|
20240711,132800,347974170,5210,5210,5210,5210,53
|
|
20240711,132700,347698040,5220,5200,5220,5200,265
|
|
20240711,132600,346316590,5200,5210,5210,5200,117
|
|
20240711,132500,345707360,5210,5210,5210,5210,0
|
|
20240711,132400,345707360,5210,5210,5210,5210,320
|
|
20240711,132300,344040160,5210,5210,5210,5210,0
|
|
20240711,132200,344040160,5210,5210,5210,5210,390
|
|
20240711,132100,342008260,5200,5200,5200,5200,20
|
|
20240711,132000,341904260,5210,5210,5210,5210,0
|
|
20240711,131900,341904260,5210,5210,5210,5210,111
|
|
20240711,131800,341325950,5200,5200,5200,5200,20
|
|
20240711,131700,341221950,5200,5210,5210,5200,5211
|
|
20240711,131600,314073340,5220,5220,5220,5220,0
|
|
20240711,131500,314073340,5220,5220,5220,5210,23
|
|
20240711,131400,313953480,5210,5210,5210,5210,0
|
|
20240711,131300,313953480,5210,5210,5210,5210,637
|
|
20240711,131200,310634710,5210,5210,5210,5210,20
|
|
20240711,131100,310530510,5210,5210,5210,5210,0
|
|
20240711,131000,310530510,5210,5210,5210,5210,2618
|
|
20240711,130900,296890730,5210,5210,5210,5210,20
|
|
20240711,130800,296786530,5210,5210,5210,5210,0
|
|
20240711,130700,296786530,5210,5220,5220,5210,338
|
|
20240711,130600,295022550,5210,5210,5210,5210,100
|
|
20240711,130500,294501550,5210,5210,5210,5210,0
|
|
20240711,130400,294501550,5210,5210,5210,5210,0
|
|
20240711,130300,294501550,5210,5210,5210,5210,20
|
|
20240711,130200,294397350,5210,5210,5210,5210,0
|
|
20240711,130100,294397350,5210,5210,5210,5210,0
|
|
20240711,130000,294397350,5210,5210,5210,5210,20
|
|
20240711,125900,294293150,5210,5210,5210,5210,0
|
|
20240711,125800,294293150,5210,5210,5210,5210,0
|
|
20240711,125700,294293150,5210,5210,5210,5210,420
|
|
20240711,125600,292104950,5210,5210,5210,5210,0
|
|
20240711,125500,292104950,5210,5210,5210,5210,0
|
|
20240711,125400,292104950,5210,5210,5210,5210,20
|
|
20240711,125300,292000750,5210,5210,5210,5210,0
|
|
20240711,125200,292000750,5210,5210,5210,5210,11
|
|
20240711,125100,291943440,5210,5210,5210,5210,20
|
|
20240711,125000,291839240,5230,5210,5230,5210,75
|
|
20240711,124900,291447490,5210,5210,5210,5210,0
|
|
20240711,124800,291447490,5210,5210,5210,5210,20
|
|
20240711,124700,291343290,5210,5210,5210,5210,0
|
|
20240711,124600,291343290,5210,5210,5210,5210,0
|
|
20240711,124500,291343290,5210,5210,5210,5210,20
|
|
20240711,124400,291239090,5210,5210,5210,5210,0
|
|
20240711,124300,291239090,5210,5210,5210,5210,0
|
|
20240711,124200,291239090,5210,5210,5210,5210,50
|
|
20240711,124100,290978590,5210,5210,5210,5210,0
|
|
20240711,124000,290978590,5210,5210,5210,5210,0
|
|
20240711,123900,290978590,5210,5210,5210,5210,20
|
|
20240711,123800,290874390,5210,5210,5210,5210,0
|
|
20240711,123700,290874390,5210,5210,5210,5210,20
|
|
20240711,123600,290770190,5220,5220,5220,5220,0
|
|
20240711,123500,290770190,5220,5220,5220,5220,0
|
|
20240711,123400,290770190,5220,5220,5220,5220,383
|
|
20240711,123300,288770930,5220,5220,5220,5220,0
|
|
20240711,123200,288770930,5220,5220,5220,5220,455
|
|
20240711,123100,286395830,5220,5210,5220,5210,58
|
|
20240711,123000,286093270,5220,5220,5220,5220,199
|
|
20240711,122900,285054490,5230,5220,5230,5220,507
|
|
20240711,122800,282404380,5210,5210,5210,5210,20
|
|
20240711,122700,282300180,5210,5210,5210,5210,0
|
|
20240711,122600,282300180,5210,5210,5210,5210,0
|
|
20240711,122500,282300180,5210,5210,5210,5210,20
|
|
20240711,122400,282195980,5220,5220,5220,5220,374
|
|
20240711,122300,280243700,5220,5220,5220,5220,0
|
|
20240711,122200,280243700,5220,5220,5220,5220,20
|
|
20240711,122100,280139300,5220,5220,5220,5220,0
|
|
20240711,122000,280139300,5220,5220,5220,5220,0
|
|
20240711,121900,280139300,5220,5220,5220,5220,20
|
|
20240711,121800,280034900,5220,5220,5220,5220,0
|
|
20240711,121700,280034900,5220,5220,5220,5220,10
|
|
20240711,121600,279982700,5220,5220,5220,5220,20
|
|
20240711,121500,279878300,5230,5230,5230,5230,69
|
|
20240711,121400,279517430,5220,5220,5220,5220,0
|
|
20240711,121300,279517430,5220,5220,5220,5220,1368
|
|
20240711,121200,272376470,5220,5220,5220,5220,1622
|
|
20240711,121100,263909630,5220,5220,5220,5220,0
|
|
20240711,121000,263909630,5220,5220,5220,5220,20
|
|
20240711,120900,263805230,5220,5220,5220,5220,0
|
|
20240711,120800,263805230,5220,5220,5220,5220,0
|
|
20240711,120700,263805230,5220,5220,5220,5220,20
|
|
20240711,120600,263700830,5220,5220,5220,5220,0
|
|
20240711,120500,263700830,5220,5220,5220,5220,0
|
|
20240711,120400,263700830,5220,5220,5220,5220,20
|
|
20240711,120300,263596430,5220,5220,5220,5220,0
|
|
20240711,120200,263596430,5220,5220,5220,5220,0
|
|
20240711,120100,263596430,5220,5220,5220,5220,20
|
|
20240711,120000,263492030,5230,5230,5230,5230,0
|
|
20240711,115900,263492030,5230,5230,5230,5230,0
|
|
20240711,115800,263492030,5230,5220,5230,5220,362
|
|
20240711,115700,261602380,5220,5220,5220,5220,2434
|
|
20240711,115600,248896900,5220,5220,5220,5220,0
|
|
20240711,115500,248896900,5220,5220,5220,5220,20
|
|
20240711,115400,248792500,5220,5220,5220,5220,0
|
|
20240711,115300,248792500,5220,5220,5220,5220,0
|
|
20240711,115200,248792500,5220,5220,5220,5220,20
|
|
20240711,115100,248688100,5220,5220,5220,5220,10
|
|
20240711,115000,248635900,5220,5220,5220,5220,0
|
|
20240711,114900,248635900,5220,5220,5220,5220,20
|
|
20240711,114800,248531500,5220,5220,5220,5220,0
|
|
20240711,114700,248531500,5220,5220,5220,5220,0
|
|
20240711,114600,248531500,5220,5220,5220,5220,20
|
|
20240711,114500,248427100,5220,5220,5220,5220,0
|
|
20240711,114400,248427100,5220,5220,5220,5220,0
|
|
20240711,114300,248427100,5220,5220,5220,5220,20
|
|
20240711,114200,248322700,5240,5240,5240,5240,1
|
|
20240711,114100,248317460,5210,5220,5240,5210,419
|
|
20240711,114000,246125260,5210,5210,5210,5210,21
|
|
20240711,113900,246015850,5210,5210,5210,5210,0
|
|
20240711,113800,246015850,5210,5220,5220,5210,758
|
|
20240711,113700,242059440,5220,5220,5220,5220,220
|
|
20240711,113600,240911040,5220,5220,5220,5220,0
|
|
20240711,113500,240911040,5220,5220,5220,5220,20
|
|
20240711,113400,240806640,5220,5220,5220,5220,0
|
|
20240711,113300,240806640,5220,5220,5220,5220,0
|
|
20240711,113200,240806640,5220,5220,5220,5220,20
|
|
20240711,113100,240702240,5230,5230,5230,5230,100
|
|
20240711,113000,240179240,5210,5210,5210,5210,0
|
|
20240711,112900,240179240,5210,5220,5220,5210,25
|
|
20240711,112800,240048940,5220,5220,5220,5220,0
|
|
20240711,112700,240048940,5220,5220,5220,5220,25
|
|
20240711,112600,239918440,5220,5220,5220,5220,100
|
|
20240711,112500,239396440,5230,5230,5230,5230,0
|
|
20240711,112400,239396440,5230,5220,5230,5220,11
|
|
20240711,112300,239339010,5210,5220,5230,5210,3256
|
|
20240711,112200,222342910,5230,5230,5230,5230,0
|
|
20240711,112100,222342910,5230,5230,5230,5230,10
|
|
20240711,112000,222290610,5220,5220,5220,5220,311
|
|
20240711,111900,220667190,5230,5230,5230,5230,1
|
|
20240711,111800,220661960,5220,5220,5220,5220,0
|
|
20240711,111700,220661960,5220,5220,5220,5220,31
|
|
20240711,111600,220500140,5230,5230,5230,5230,35
|
|
20240711,111500,220317090,5220,5220,5220,5220,0
|
|
20240711,111400,220317090,5220,5220,5220,5220,63
|
|
20240711,111300,219988230,5220,5220,5220,5220,1273
|
|
20240711,111200,213343170,5220,5220,5220,5220,0
|
|
20240711,111100,213343170,5220,5230,5230,5220,49
|
|
20240711,111000,213087100,5230,5230,5230,5230,0
|
|
20240711,110900,213087100,5230,5230,5230,5230,1
|
|
20240711,110800,213081870,5230,5230,5230,5220,28
|
|
20240711,110700,212935630,5240,5230,5240,5230,106
|
|
20240711,110600,212380430,5220,5220,5220,5220,0
|
|
20240711,110500,212380430,5220,5220,5220,5220,20
|
|
20240711,110400,212276030,5230,5230,5230,5230,13
|
|
20240711,110300,212208040,5230,5230,5230,5230,482
|
|
20240711,110200,209687180,5220,5220,5220,5220,20
|
|
20240711,110100,209582780,5230,5230,5230,5230,5
|
|
20240711,110000,209556630,5230,5230,5230,5230,0
|
|
20240711,105900,209556630,5230,5220,5230,5220,2193
|
|
20240711,105800,198108170,5230,5230,5230,5220,968
|
|
20240711,105700,193047430,5220,5220,5220,5220,0
|
|
20240711,105600,193047430,5220,5220,5220,5220,20
|
|
20240711,105500,192943030,5220,5220,5220,5220,0
|
|
20240711,105400,192943030,5220,5220,5220,5220,0
|
|
20240711,105300,192943030,5220,5230,5240,5220,857
|
|
20240711,105200,188460520,5230,5230,5230,5230,1144
|
|
20240711,105100,182477400,5220,5220,5220,5220,0
|
|
20240711,105000,182477400,5220,5230,5230,5220,185
|
|
20240711,104900,181510360,5220,5230,5230,5220,277
|
|
20240711,104800,180061660,5230,5230,5230,5230,0
|
|
20240711,104700,180061660,5230,5230,5230,5230,20
|
|
20240711,104600,179957060,5230,5230,5230,5230,0
|
|
20240711,104500,179957060,5230,5230,5230,5230,0
|
|
20240711,104400,179957060,5230,5230,5230,5230,20
|
|
20240711,104300,179852460,5230,5230,5230,5230,0
|
|
20240711,104200,179852460,5230,5230,5230,5230,375
|
|
20240711,104100,177891210,5230,5230,5230,5230,20
|
|
20240711,104000,177786610,5230,5240,5240,5230,1040
|
|
20240711,103900,172342410,5230,5230,5230,5230,648
|
|
20240711,103800,168953370,5250,5220,5250,5220,291
|
|
20240711,103700,167434320,5220,5230,5230,5220,2674
|
|
20240711,103600,153450240,5230,5230,5230,5230,470
|
|
20240711,103500,150992140,5240,5240,5240,5240,10
|
|
20240711,103400,150939740,5250,5250,5250,5250,0
|
|
20240711,103300,150939740,5250,5240,5250,5230,141
|
|
20240711,103200,150200980,5240,5240,5240,5240,0
|
|
20240711,103100,150200980,5240,5240,5240,5240,0
|
|
20240711,103000,150200980,5240,5230,5240,5230,61
|
|
20240711,102900,149881540,5230,5240,5240,5230,410
|
|
20240711,102800,147737230,5240,5240,5240,5240,0
|
|
20240711,102700,147737230,5240,5230,5240,5230,21
|
|
20240711,102600,147627390,5240,5240,5240,5240,0
|
|
20240711,102500,147627390,5240,5240,5240,5240,1
|
|
20240711,102400,147622150,5230,5230,5230,5230,644
|
|
20240711,102300,144254030,5240,5240,5240,5240,51
|
|
20240711,102200,143986790,5240,5240,5240,5240,1
|
|
20240711,102100,143981550,5230,5230,5230,5230,20
|
|
20240711,102000,143876950,5240,5240,5240,5240,0
|
|
20240711,101900,143876950,5240,5240,5240,5240,0
|
|
20240711,101800,143876950,5240,5220,5240,5220,60
|
|
20240711,101700,143562950,5240,5240,5240,5240,559
|
|
20240711,101600,140633790,5240,5240,5240,5240,1
|
|
20240711,101500,140628550,5240,5220,5240,5220,21
|
|
20240711,101400,140518910,5220,5230,5240,5220,1020
|
|
20240711,101300,135186680,5230,5230,5230,5220,2844
|
|
20240711,101200,120313440,5220,5230,5230,5220,131
|
|
20240711,101100,119628510,5220,5220,5220,5220,0
|
|
20240711,101000,119628510,5220,5220,5220,5220,19
|
|
20240711,100900,119529330,5220,5230,5230,5220,121
|
|
20240711,100800,118896700,5230,5230,5230,5230,3
|
|
20240711,100700,118881010,5230,5230,5230,5230,0
|
|
20240711,100600,118881010,5230,5240,5240,5220,1248
|
|
20240711,100500,112354400,5230,5230,5230,5230,533
|
|
20240711,100400,109566810,5230,5240,5240,5230,263
|
|
20240711,100300,108189320,5240,5230,5240,5230,120
|
|
20240711,100200,107560720,5230,5230,5230,5230,438
|
|
20240711,100100,105269980,5230,5230,5230,5230,28
|
|
20240711,100000,105123540,5220,5230,5230,5220,189
|
|
20240711,095900,104135460,5240,5240,5240,5240,0
|
|
20240711,095800,104135460,5240,5240,5240,5240,0
|
|
20240711,095700,104135460,5240,5230,5240,5220,430
|
|
20240711,095600,101886750,5230,5230,5230,5230,11
|
|
20240711,095500,101829220,5230,5230,5230,5230,2
|
|
20240711,095400,101818760,5220,5230,5230,5220,219
|
|
20240711,095300,100674590,5230,5230,5230,5230,1
|
|
20240711,095200,100669360,5240,5240,5240,5240,12
|
|
20240711,095100,100606480,5220,5240,5240,5220,43
|
|
20240711,095000,100381560,5240,5240,5240,5240,190
|
|
20240711,094900,99385960,5250,5250,5250,5250,0
|
|
20240711,094800,99385960,5250,5230,5250,5220,360
|
|
20240711,094700,97502370,5230,5230,5230,5230,238
|
|
20240711,094600,96257630,5230,5230,5230,5230,0
|
|
20240711,094500,96257630,5230,5250,5250,5230,21
|
|
20240711,094400,96147780,5250,5230,5250,5230,778
|
|
20240711,094300,92078820,5250,5250,5250,5250,50
|
|
20240711,094200,91816320,5230,5260,5260,5230,26
|
|
20240711,094100,91680310,5260,5260,5260,5260,104
|
|
20240711,094000,91133270,5230,5230,5230,5230,20
|
|
20240711,093900,91028670,5230,5230,5230,5230,20
|
|
20240711,093800,90924070,5230,5230,5230,5230,0
|
|
20240711,093700,90924070,5230,5240,5260,5230,1735
|
|
20240711,093600,81822840,5240,5230,5240,5230,48
|
|
20240711,093500,81571770,5240,5240,5240,5240,20
|
|
20240711,093400,81466970,5240,5240,5240,5240,0
|
|
20240711,093300,81466970,5240,5240,5240,5240,6
|
|
20240711,093200,81435530,5240,5230,5240,5230,20
|
|
20240711,093100,81330740,5240,5250,5250,5240,606
|
|
20240711,093000,78155290,5250,5250,5250,5250,40
|
|
20240711,092900,77945290,5250,5250,5250,5250,0
|
|
20240711,092800,77945290,5250,5250,5250,5250,3
|
|
20240711,092700,77929540,5250,5250,5250,5250,0
|
|
20240711,092600,77929540,5250,5250,5250,5250,0
|
|
20240711,092500,77929540,5250,5250,5250,5230,462
|
|
20240711,092400,75504260,5250,5250,5250,5250,50
|
|
20240711,092300,75241760,5250,5230,5250,5230,8
|
|
20240711,092200,75199900,5250,5250,5250,5250,5
|
|
20240711,092100,75173650,5250,5250,5250,5220,431
|
|
20240711,092000,72918370,5220,5230,5230,5220,2304
|
|
20240711,091900,60891480,5220,5250,5250,5220,5701
|
|
20240711,091800,31060260,5250,5250,5250,5250,78
|
|
20240711,091700,30650760,5250,5260,5260,5250,60
|
|
20240711,091600,30335680,5260,5270,5270,5260,1192
|
|
20240711,091500,24055920,5270,5270,5270,5260,335
|
|
20240711,091400,22290560,5270,5270,5270,5270,103
|
|
20240711,091300,21747750,5280,5280,5280,5280,30
|
|
20240711,091200,21589350,5280,5260,5280,5260,807
|
|
20240711,091100,17334160,5270,5270,5270,5270,200
|
|
20240711,091000,16280160,5270,5270,5270,5270,0
|
|
20240711,090900,16280160,5270,5260,5270,5260,44
|
|
20240711,090800,16048320,5260,5260,5260,5260,0
|
|
20240711,090700,16048320,5260,5260,5260,5250,1131
|
|
20240711,090600,10104570,5260,5260,5260,5260,50
|
|
20240711,090500,9841570,5260,5250,5260,5250,60
|
|
20240711,090400,9526480,5250,5240,5250,5240,15
|
|
20240711,090300,9447870,5250,5260,5270,5250,273
|
|
20240711,090200,8013780,5260,5250,5260,5250,322
|
|
20240711,090100,6322610,5250,5250,5250,5250,500
|
|
20240711,090000,3697610,5230,5230,5230,5230,706
|