576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183300,4062937010,5550,5550,5550,5550,4215
|
|
20240705,183200,4062937010,5550,5550,5550,5550,0
|
|
20240705,183100,4062937010,5550,5550,5550,5550,0
|
|
20240705,183000,4062937010,5550,5550,5550,5550,0
|
|
20240705,182900,4062937010,5550,5550,5550,5550,0
|
|
20240705,182800,4062937010,5550,5550,5550,5550,0
|
|
20240705,182700,4062937010,5550,5550,5550,5550,0
|
|
20240705,182600,4062937010,5550,5550,5550,5550,0
|
|
20240705,182500,4062937010,5550,5550,5550,5550,0
|
|
20240705,182400,4062937010,5550,5550,5550,5550,0
|
|
20240705,182300,4062937010,5550,5550,5550,5550,0
|
|
20240705,182200,4062937010,5550,5550,5550,5550,0
|
|
20240705,182100,4062937010,5550,5550,5550,5550,0
|
|
20240705,182000,4062937010,5550,5550,5550,5550,0
|
|
20240705,181900,4062937010,5550,5550,5550,5550,0
|
|
20240705,181800,4062937010,5550,5550,5550,5550,0
|
|
20240705,181700,4062937010,5550,5550,5550,5550,0
|
|
20240705,181600,4062937010,5550,5550,5550,5550,0
|
|
20240705,181500,4062937010,5550,5550,5550,5550,0
|
|
20240705,181400,4062937010,5550,5550,5550,5550,0
|
|
20240705,181300,4062937010,5550,5550,5550,5550,0
|
|
20240705,181200,4062937010,5550,5550,5550,5550,0
|
|
20240705,181100,4062937010,5550,5550,5550,5550,0
|
|
20240705,181000,4062937010,5550,5550,5550,5550,0
|
|
20240705,180900,4062937010,5550,5550,5550,5550,0
|
|
20240705,180800,4062937010,5550,5550,5550,5550,0
|
|
20240705,180700,4062937010,5550,5550,5550,5550,0
|
|
20240705,180600,4062937010,5550,5550,5550,5550,0
|
|
20240705,180500,4062937010,5550,5550,5550,5550,0
|
|
20240705,180400,4062937010,5550,5550,5550,5550,0
|
|
20240705,180300,4062937010,5550,5550,5550,5550,4215
|
|
20240705,180200,4062937010,5550,5550,5550,5550,0
|
|
20240705,180100,4062937010,5550,5550,5550,5550,0
|
|
20240705,180000,4062937010,5550,5550,5550,5550,0
|
|
20240705,175900,4062937010,5550,5550,5550,5550,0
|
|
20240705,175800,4062937010,5550,5550,5550,5550,0
|
|
20240705,175700,4062937010,5550,5550,5550,5550,0
|
|
20240705,175600,4062937010,5550,5550,5550,5550,0
|
|
20240705,175500,4062937010,5550,5550,5550,5550,0
|
|
20240705,175400,4062937010,5550,5550,5550,5550,0
|
|
20240705,175300,4062937010,5550,5550,5550,5550,0
|
|
20240705,175200,4062937010,5550,5550,5550,5550,0
|
|
20240705,175100,4062937010,5550,5550,5550,5550,0
|
|
20240705,175000,4062937010,5550,5550,5550,5550,0
|
|
20240705,174900,4062937010,5550,5550,5550,5550,0
|
|
20240705,174800,4062937010,5550,5550,5550,5550,0
|
|
20240705,174700,4062937010,5550,5550,5550,5550,0
|
|
20240705,174600,4062937010,5550,5550,5550,5550,0
|
|
20240705,174500,4062937010,5550,5550,5550,5550,0
|
|
20240705,174400,4062937010,5550,5550,5550,5550,0
|
|
20240705,174300,4062937010,5550,5550,5550,5550,0
|
|
20240705,174200,4062937010,5550,5550,5550,5550,0
|
|
20240705,174100,4062937010,5550,5550,5550,5550,0
|
|
20240705,174000,4062937010,5550,5550,5550,5550,0
|
|
20240705,173900,4062937010,5550,5550,5550,5550,0
|
|
20240705,173800,4062937010,5550,5550,5550,5550,0
|
|
20240705,173700,4062937010,5550,5550,5550,5550,0
|
|
20240705,173600,4062937010,5550,5550,5550,5550,0
|
|
20240705,173500,4062937010,5550,5550,5550,5550,0
|
|
20240705,173400,4062937010,5550,5550,5550,5550,0
|
|
20240705,173300,4062937010,5550,5550,5550,5550,4215
|
|
20240705,173200,4062937010,5550,5550,5550,5550,0
|
|
20240705,173100,4062937010,5550,5550,5550,5550,0
|
|
20240705,173000,4062937010,5550,5550,5550,5550,0
|
|
20240705,172900,4062937010,5550,5550,5550,5550,0
|
|
20240705,172800,4062937010,5550,5550,5550,5550,0
|
|
20240705,172700,4062937010,5550,5550,5550,5550,0
|
|
20240705,172600,4062937010,5550,5550,5550,5550,0
|
|
20240705,172500,4062937010,5550,5550,5550,5550,0
|
|
20240705,172400,4062937010,5550,5550,5550,5550,0
|
|
20240705,172300,4062937010,5550,5550,5550,5550,0
|
|
20240705,172200,4062937010,5550,5550,5550,5550,0
|
|
20240705,172100,4062937010,5550,5550,5550,5550,0
|
|
20240705,172000,4062937010,5550,5550,5550,5550,0
|
|
20240705,171900,4062937010,5550,5550,5550,5550,0
|
|
20240705,171800,4062937010,5550,5550,5550,5550,0
|
|
20240705,171700,4062937010,5550,5550,5550,5550,0
|
|
20240705,171600,4062937010,5550,5550,5550,5550,0
|
|
20240705,171500,4062937010,5550,5550,5550,5550,0
|
|
20240705,171400,4062937010,5550,5550,5550,5550,0
|
|
20240705,171300,4062937010,5550,5550,5550,5550,0
|
|
20240705,171200,4062937010,5550,5550,5550,5550,0
|
|
20240705,171100,4062937010,5550,5550,5550,5550,0
|
|
20240705,171000,4062937010,5550,5550,5550,5550,0
|
|
20240705,170900,4062937010,5550,5550,5550,5550,0
|
|
20240705,170800,4062937010,5550,5550,5550,5550,0
|
|
20240705,170700,4062937010,5550,5550,5550,5550,0
|
|
20240705,170600,4062937010,5550,5550,5550,5550,0
|
|
20240705,170500,4062937010,5550,5550,5550,5550,0
|
|
20240705,170400,4062937010,5550,5550,5550,5550,0
|
|
20240705,170300,4062937010,5550,5550,5550,5550,4215
|
|
20240705,170200,4062937010,5550,5550,5550,5550,0
|
|
20240705,170100,4062937010,5550,5550,5550,5550,0
|
|
20240705,170000,4062937010,5550,5550,5550,5550,0
|
|
20240705,165900,4062937010,5550,5550,5550,5550,0
|
|
20240705,165800,4062937010,5550,5550,5550,5550,0
|
|
20240705,165700,4062937010,5550,5550,5550,5550,0
|
|
20240705,165600,4062937010,5550,5550,5550,5550,0
|
|
20240705,165500,4062937010,5550,5550,5550,5550,0
|
|
20240705,165400,4062937010,5550,5550,5550,5550,0
|
|
20240705,165300,4062937010,5550,5550,5550,5550,0
|
|
20240705,165200,4062937010,5550,5550,5550,5550,0
|
|
20240705,165100,4062937010,5550,5550,5550,5550,0
|
|
20240705,165000,4062937010,5550,5550,5550,5550,0
|
|
20240705,164900,4062937010,5550,5550,5550,5550,0
|
|
20240705,164800,4062937010,5550,5550,5550,5550,0
|
|
20240705,164700,4062937010,5550,5550,5550,5550,0
|
|
20240705,164600,4062937010,5550,5550,5550,5550,0
|
|
20240705,164500,4062937010,5550,5550,5550,5550,0
|
|
20240705,164400,4062937010,5550,5550,5550,5550,0
|
|
20240705,164300,4062937010,5550,5550,5550,5550,0
|
|
20240705,164200,4062937010,5550,5550,5550,5550,0
|
|
20240705,164100,4062937010,5550,5550,5550,5550,0
|
|
20240705,164000,4062937010,5550,5550,5550,5550,0
|
|
20240705,163900,4062937010,5550,5550,5550,5550,0
|
|
20240705,163800,4062937010,5550,5550,5550,5550,0
|
|
20240705,163700,4062937010,5550,5550,5550,5550,0
|
|
20240705,163600,4062937010,5550,5550,5550,5550,0
|
|
20240705,163500,4062937010,5550,5550,5550,5550,0
|
|
20240705,163400,4062937010,5550,5550,5550,5550,0
|
|
20240705,163300,4062937010,5550,5550,5550,5550,4215
|
|
20240705,163200,4062937010,5550,5550,5550,5550,0
|
|
20240705,163100,4062937010,5550,5550,5550,5550,0
|
|
20240705,163000,4062937010,5550,5550,5550,5550,0
|
|
20240705,162900,4062937010,5550,5550,5550,5550,0
|
|
20240705,162800,4062937010,5550,5550,5550,5550,0
|
|
20240705,162700,4062937010,5550,5550,5550,5550,0
|
|
20240705,162600,4062937010,5550,5550,5550,5550,0
|
|
20240705,162500,4062937010,5550,5550,5550,5550,0
|
|
20240705,162400,4062937010,5550,5550,5550,5550,0
|
|
20240705,162300,4062937010,5550,5550,5550,5550,0
|
|
20240705,162200,4062937010,5550,5550,5550,5550,0
|
|
20240705,162100,4062937010,5550,5550,5550,5550,0
|
|
20240705,162000,4062937010,5550,5550,5550,5550,0
|
|
20240705,161900,4062937010,5550,5550,5550,5550,0
|
|
20240705,161800,4062937010,5550,5550,5550,5550,0
|
|
20240705,161700,4062937010,5550,5550,5550,5550,0
|
|
20240705,161600,4062937010,5550,5550,5550,5550,0
|
|
20240705,161500,4062937010,5550,5550,5550,5550,0
|
|
20240705,161400,4062937010,5550,5550,5550,5550,0
|
|
20240705,161300,4062937010,5550,5550,5550,5550,0
|
|
20240705,161200,4062937010,5550,5550,5550,5550,0
|
|
20240705,161100,4062937010,5550,5550,5550,5550,0
|
|
20240705,161000,4062937010,5550,5550,5550,5550,0
|
|
20240705,160900,4062937010,5550,5550,5550,5550,0
|
|
20240705,160800,4062937010,5550,5550,5550,5550,0
|
|
20240705,160700,4062937010,5550,5550,5550,5550,0
|
|
20240705,160600,4062937010,5550,5550,5550,5550,0
|
|
20240705,160500,4062937010,5550,5550,5550,5550,0
|
|
20240705,160400,4062937010,5550,5550,5550,5550,0
|
|
20240705,160300,4062937010,5550,5550,5550,5550,4215
|
|
20240705,160200,4062937010,5550,5550,5550,5550,0
|
|
20240705,160100,4062937010,5550,5550,5550,5550,0
|
|
20240705,160000,4062937010,5550,5550,5550,5550,0
|
|
20240705,155900,4062937010,5550,5550,5550,5550,0
|
|
20240705,155800,4062937010,5550,5550,5550,5550,0
|
|
20240705,155700,4062937010,5550,5550,5550,5550,0
|
|
20240705,155600,4062937010,5550,5550,5550,5550,0
|
|
20240705,155500,4062937010,5550,5550,5550,5550,0
|
|
20240705,155400,4062937010,5550,5550,5550,5550,0
|
|
20240705,155300,4062937010,5550,5550,5550,5550,0
|
|
20240705,155200,4062937010,5550,5550,5550,5550,0
|
|
20240705,155100,4062937010,5550,5550,5550,5550,0
|
|
20240705,155000,4062937010,5550,5550,5550,5550,0
|
|
20240705,154900,4062937010,5550,5550,5550,5550,0
|
|
20240705,154800,4062937010,5550,5550,5550,5550,0
|
|
20240705,154700,4062937010,5550,5550,5550,5550,0
|
|
20240705,154600,4062937010,5550,5550,5550,5550,0
|
|
20240705,154500,4062937010,5550,5550,5550,5550,0
|
|
20240705,154400,4062937010,5550,5550,5550,5550,0
|
|
20240705,154300,4062937010,5550,5550,5550,5550,0
|
|
20240705,154200,4062937010,5550,5550,5550,5550,0
|
|
20240705,154100,4062937010,5550,5550,5550,5550,0
|
|
20240705,154000,4062937010,5550,5550,5550,5550,0
|
|
20240705,153900,4062937010,5550,5550,5550,5550,0
|
|
20240705,153800,4062937010,5550,5550,5550,5550,0
|
|
20240705,153700,4062937010,5550,5550,5550,5550,0
|
|
20240705,153600,4062937010,5550,5550,5550,5550,0
|
|
20240705,153500,4062937010,5550,5550,5550,5550,0
|
|
20240705,153400,4062937010,5550,5550,5550,5550,0
|
|
20240705,153300,4062937010,5550,5550,5550,5550,4215
|
|
20240705,153200,4062937010,5550,5550,5550,5550,0
|
|
20240705,153100,4062937010,5550,5550,5550,5550,0
|
|
20240705,153000,4062937010,5550,5550,5550,5550,4215
|
|
20240705,152900,4039543760,5550,5550,5550,5550,0
|
|
20240705,152800,4039543760,5550,5550,5550,5550,0
|
|
20240705,152700,4039543760,5550,5550,5550,5550,0
|
|
20240705,152600,4039543760,5550,5550,5550,5550,0
|
|
20240705,152500,4039543760,5550,5550,5550,5550,0
|
|
20240705,152400,4039543760,5550,5550,5550,5550,0
|
|
20240705,152300,4039543760,5550,5550,5550,5550,0
|
|
20240705,152200,4039543760,5550,5550,5550,5550,0
|
|
20240705,152100,4039543760,5550,5550,5550,5550,0
|
|
20240705,152000,4039543760,5550,5550,5550,5550,0
|
|
20240705,151900,4039543760,5550,5540,5550,5530,1311
|
|
20240705,151800,4032281410,5530,5530,5550,5530,4014
|
|
20240705,151700,4010025990,5530,5520,5530,5520,1292
|
|
20240705,151600,4002890420,5520,5510,5520,5510,4053
|
|
20240705,151500,3980553000,5510,5520,5530,5510,10553
|
|
20240705,151400,3922364200,5520,5530,5530,5520,7905
|
|
20240705,151300,3878708210,5530,5520,5530,5520,7157
|
|
20240705,151200,3839150520,5520,5530,5530,5520,3846
|
|
20240705,151100,3817882280,5530,5530,5540,5530,2297
|
|
20240705,151000,3805179820,5540,5540,5540,5530,3775
|
|
20240705,150900,3784289590,5540,5550,5550,5540,1762
|
|
20240705,150800,3774528090,5550,5540,5550,5540,417
|
|
20240705,150700,3772217900,5540,5550,5550,5540,888
|
|
20240705,150600,3767297830,5540,5550,5550,5540,5357
|
|
20240705,150500,3737618250,5550,5540,5550,5540,4288
|
|
20240705,150400,3713823650,5550,5560,5570,5540,26832
|
|
20240705,150300,3564800540,5560,5560,5570,5550,11597
|
|
20240705,150200,3500311740,5560,5570,5570,5560,16170
|
|
20240705,150100,3410393800,5570,5570,5580,5570,3560
|
|
20240705,150000,3390564550,5570,5570,5570,5560,522
|
|
20240705,145900,3387657380,5570,5570,5570,5570,4988
|
|
20240705,145800,3359874220,5570,5580,5580,5570,11595
|
|
20240705,145700,3295259950,5580,5580,5590,5580,806
|
|
20240705,145600,3290762440,5580,5580,5580,5580,1278
|
|
20240705,145500,3283631200,5580,5580,5590,5580,1364
|
|
20240705,145400,3276020060,5580,5580,5580,5580,346
|
|
20240705,145300,3274089380,5580,5580,5580,5580,1484
|
|
20240705,145200,3265808660,5580,5580,5590,5580,1190
|
|
20240705,145100,3259167930,5580,5580,5580,5580,351
|
|
20240705,145000,3257209350,5580,5590,5590,5580,1091
|
|
20240705,144900,3251112860,5590,5600,5610,5590,9953
|
|
20240705,144800,3195338980,5600,5600,5600,5600,379
|
|
20240705,144700,3193216580,5600,5600,5610,5600,400
|
|
20240705,144600,3190976530,5610,5590,5620,5590,4049
|
|
20240705,144500,3168294400,5590,5580,5590,5580,593
|
|
20240705,144400,3164981200,5590,5580,5590,5580,791
|
|
20240705,144300,3160560660,5580,5580,5590,5580,564
|
|
20240705,144200,3157411750,5580,5580,5580,5580,1976
|
|
20240705,144100,3146385670,5580,5580,5580,5580,790
|
|
20240705,144000,3141977470,5590,5590,5590,5580,400
|
|
20240705,143900,3139744650,5580,5580,5590,5580,855
|
|
20240705,143800,3134973660,5590,5580,5590,5580,2649
|
|
20240705,143700,3120192230,5590,5580,5590,5580,297
|
|
20240705,143600,3118534950,5590,5580,5590,5580,149
|
|
20240705,143500,3117703520,5600,5600,5600,5580,1360
|
|
20240705,143400,3110092230,5600,5580,5600,5580,3030
|
|
20240705,143300,3093157300,5590,5580,5590,5580,2131
|
|
20240705,143200,3081266310,5590,5580,5590,5580,405
|
|
20240705,143100,3079006140,5580,5580,5580,5580,250
|
|
20240705,143000,3077611140,5590,5590,5590,5580,359
|
|
20240705,142900,3075605100,5590,5580,5600,5580,1235
|
|
20240705,142800,3068695950,5600,5590,5600,5590,1748
|
|
20240705,142700,3058924410,5590,5600,5600,5590,362
|
|
20240705,142600,3056899880,5600,5590,5600,5590,320
|
|
20240705,142500,3055111050,5590,5600,5600,5590,254
|
|
20240705,142400,3053691150,5590,5580,5590,5580,2642
|
|
20240705,142300,3038923140,5590,5580,5590,5580,903
|
|
20240705,142200,3033883840,5590,5580,5590,5580,444
|
|
20240705,142100,3031405970,5590,5580,5590,5580,471
|
|
20240705,142000,3028775770,5580,5590,5590,5580,372
|
|
20240705,141900,3026698510,5580,5580,5590,5580,770
|
|
20240705,141800,3022400120,5580,5580,5590,5580,265
|
|
20240705,141700,3020920820,5580,5570,5580,5570,1166
|
|
20240705,141600,3014417270,5570,5580,5590,5570,2435
|
|
20240705,141500,3000830840,5580,5580,5580,5580,338
|
|
20240705,141400,2998944800,5580,5580,5580,5580,307
|
|
20240705,141300,2997231740,5580,5580,5580,5580,294
|
|
20240705,141200,2995591220,5580,5590,5600,5580,6565
|
|
20240705,141100,2958958170,5600,5580,5600,5580,1423
|
|
20240705,141000,2951005000,5580,5600,5600,5580,6622
|
|
20240705,140900,2913991350,5590,5590,5590,5590,797
|
|
20240705,140800,2909536120,5590,5590,5600,5590,810
|
|
20240705,140700,2905008190,5590,5590,5590,5590,0
|
|
20240705,140600,2905008190,5590,5590,5600,5590,917
|
|
20240705,140500,2899879840,5600,5590,5600,5590,2535
|
|
20240705,140400,2885684190,5590,5590,5590,5590,635
|
|
20240705,140300,2882134540,5600,5600,5600,5600,5145
|
|
20240705,140200,2853322540,5600,5600,5600,5600,38
|
|
20240705,140100,2853109740,5610,5610,5610,5610,0
|
|
20240705,140000,2853109740,5610,5610,5610,5610,186
|
|
20240705,135900,2852066280,5610,5610,5610,5610,0
|
|
20240705,135800,2852066280,5610,5600,5610,5600,100
|
|
20240705,135700,2851505580,5600,5600,5620,5600,3003
|
|
20240705,135600,2834630740,5600,5600,5600,5600,27
|
|
20240705,135500,2834479540,5620,5620,5620,5620,1
|
|
20240705,135400,2834473920,5610,5600,5610,5600,4516
|
|
20240705,135300,2809144310,5590,5590,5590,5590,0
|
|
20240705,135200,2809144310,5590,5600,5600,5590,36
|
|
20240705,135100,2808942720,5600,5600,5600,5600,1
|
|
20240705,135000,2808937120,5610,5610,5610,5610,10
|
|
20240705,134900,2808881020,5590,5590,5590,5590,6357
|
|
20240705,134800,2773345390,5590,5590,5590,5590,0
|
|
20240705,134700,2773345390,5590,5590,5590,5590,201
|
|
20240705,134600,2772221800,5590,5590,5590,5590,3
|
|
20240705,134500,2772205030,5590,5600,5600,5590,13059
|
|
20240705,134400,2699111330,5600,5610,5610,5600,109
|
|
20240705,134300,2698500730,5610,5630,5630,5600,1379
|
|
20240705,134200,2690759120,5610,5620,5620,5610,5552
|
|
20240705,134100,2659600340,5620,5620,5620,5620,1597
|
|
20240705,134000,2650625200,5620,5610,5620,5610,1829
|
|
20240705,133900,2640346580,5620,5620,5620,5620,98
|
|
20240705,133800,2639795820,5620,5610,5620,5610,217
|
|
20240705,133700,2638576510,5620,5620,5620,5620,1794
|
|
20240705,133600,2628494230,5620,5620,5620,5620,23
|
|
20240705,133500,2628364970,5620,5610,5620,5610,23
|
|
20240705,133400,2628235720,5610,5610,5610,5610,8545
|
|
20240705,133300,2580298270,5610,5610,5610,5600,13722
|
|
20240705,133200,2503319180,5600,5600,5600,5600,36
|
|
20240705,133100,2503117580,5600,5600,5600,5600,2
|
|
20240705,133000,2503106380,5600,5600,5600,5600,484
|
|
20240705,132900,2500395980,5610,5610,5610,5610,8355
|
|
20240705,132800,2453524430,5610,5610,5620,5610,672
|
|
20240705,132700,2449749510,5620,5620,5620,5620,1010
|
|
20240705,132600,2444073310,5610,5610,5610,5610,1
|
|
20240705,132500,2444067700,5610,5610,5610,5610,100
|
|
20240705,132400,2443506700,5610,5610,5610,5610,30
|
|
20240705,132300,2443338400,5620,5620,5620,5620,2578
|
|
20240705,132200,2428850040,5610,5610,5610,5610,0
|
|
20240705,132100,2428850040,5610,5620,5620,5610,5
|
|
20240705,132000,2428821950,5620,5620,5620,5610,490
|
|
20240705,131900,2426072150,5620,5620,5620,5620,111
|
|
20240705,131800,2425448330,5620,5620,5620,5620,0
|
|
20240705,131700,2425448330,5620,5610,5620,5610,201
|
|
20240705,131600,2424320710,5610,5610,5610,5610,6
|
|
20240705,131500,2424287050,5600,5600,5610,5600,268
|
|
20240705,131400,2422783890,5610,5600,5610,5600,156
|
|
20240705,131300,2421909280,5610,5600,5610,5600,879
|
|
20240705,131200,2416986510,5590,5590,5590,5590,0
|
|
20240705,131100,2416986510,5590,5600,5600,5590,159
|
|
20240705,131000,2416096120,5600,5600,5600,5600,54
|
|
20240705,130900,2415793720,5600,5600,5600,5600,161
|
|
20240705,130800,2414892120,5600,5600,5600,5600,0
|
|
20240705,130700,2414892120,5600,5590,5600,5590,3
|
|
20240705,130600,2414875330,5600,5600,5600,5600,894
|
|
20240705,130500,2409868930,5600,5600,5600,5600,200
|
|
20240705,130400,2408748930,5600,5600,5600,5600,1233
|
|
20240705,130300,2401844130,5600,5610,5610,5600,376
|
|
20240705,130200,2399738490,5600,5600,5600,5600,510
|
|
20240705,130100,2396882490,5610,5600,5610,5600,1289
|
|
20240705,130000,2389663200,5600,5610,5610,5600,178
|
|
20240705,125900,2388664790,5610,5600,5610,5600,173
|
|
20240705,125800,2387694370,5610,5610,5610,5610,311
|
|
20240705,125700,2385949660,5610,5610,5610,5610,0
|
|
20240705,125600,2385949660,5610,5610,5610,5610,0
|
|
20240705,125500,2385949660,5610,5610,5610,5610,198
|
|
20240705,125400,2384838880,5620,5620,5620,5620,0
|
|
20240705,125300,2384838880,5620,5620,5620,5620,1
|
|
20240705,125200,2384833260,5600,5610,5610,5600,748
|
|
20240705,125100,2380639260,5610,5610,5610,5610,1715
|
|
20240705,125000,2371018110,5600,5600,5600,5600,888
|
|
20240705,124900,2366045310,5600,5600,5600,5600,50
|
|
20240705,124800,2365765310,5600,5600,5600,5600,0
|
|
20240705,124700,2365765310,5600,5600,5600,5600,500
|
|
20240705,124600,2362965310,5600,5600,5600,5600,0
|
|
20240705,124500,2362965310,5600,5600,5600,5600,333
|
|
20240705,124400,2361100510,5600,5600,5600,5600,0
|
|
20240705,124300,2361100510,5600,5600,5600,5600,0
|
|
20240705,124200,2361100510,5600,5600,5600,5600,20
|
|
20240705,124100,2360988510,5600,5600,5600,5600,1
|
|
20240705,124000,2360982910,5600,5600,5600,5600,352
|
|
20240705,123900,2359011710,5600,5600,5600,5600,200
|
|
20240705,123800,2357891710,5600,5600,5600,5600,1
|
|
20240705,123700,2357886110,5600,5600,5600,5600,86
|
|
20240705,123600,2357404510,5600,5600,5600,5600,50
|
|
20240705,123500,2357124510,5600,5610,5610,5600,1004
|
|
20240705,123400,2351499220,5600,5600,5600,5600,0
|
|
20240705,123300,2351499220,5600,5600,5600,5600,0
|
|
20240705,123200,2351499220,5600,5600,5600,5600,0
|
|
20240705,123100,2351499220,5600,5610,5610,5600,140
|
|
20240705,123000,2350713830,5610,5610,5610,5610,10
|
|
20240705,122900,2350657730,5610,5610,5610,5610,19
|
|
20240705,122800,2350551140,5610,5610,5610,5610,478
|
|
20240705,122700,2347869560,5610,5610,5610,5610,0
|
|
20240705,122600,2347869560,5610,5610,5610,5610,0
|
|
20240705,122500,2347869560,5610,5610,5610,5610,10
|
|
20240705,122400,2347813460,5600,5600,5600,5600,1689
|
|
20240705,122300,2338355060,5610,5610,5610,5610,1530
|
|
20240705,122200,2329771760,5610,5630,5630,5610,1062
|
|
20240705,122100,2323804130,5630,5630,5630,5630,220
|
|
20240705,122000,2322565530,5630,5630,5630,5630,26
|
|
20240705,121900,2322419150,5630,5630,5630,5630,2503
|
|
20240705,121800,2308327260,5620,5620,5620,5620,67
|
|
20240705,121700,2307950720,5620,5640,5640,5620,2610
|
|
20240705,121600,2293268490,5630,5630,5640,5630,12
|
|
20240705,121500,2293200900,5640,5650,5650,5640,1026
|
|
20240705,121400,2287412470,5640,5630,5640,5630,504
|
|
20240705,121300,2284571710,5630,5610,5630,5610,3395
|
|
20240705,121200,2265476480,5610,5600,5610,5600,2131
|
|
20240705,121100,2253541580,5590,5610,5610,5590,9413
|
|
20240705,121000,2200877730,5610,5610,5610,5610,0
|
|
20240705,120900,2200877730,5610,5610,5610,5610,10
|
|
20240705,120800,2200821630,5610,5610,5610,5610,0
|
|
20240705,120700,2200821630,5610,5610,5610,5610,0
|
|
20240705,120600,2200821630,5610,5610,5610,5610,10
|
|
20240705,120500,2200765530,5610,5610,5610,5610,50
|
|
20240705,120400,2200485030,5610,5610,5610,5610,50
|
|
20240705,120300,2200204530,5600,5610,5610,5600,487
|
|
20240705,120200,2197476460,5610,5610,5620,5610,304
|
|
20240705,120100,2195770780,5610,5580,5610,5580,2735
|
|
20240705,120000,2180479250,5580,5580,5580,5580,0
|
|
20240705,115900,2180479250,5580,5590,5590,5580,23
|
|
20240705,115800,2180350690,5590,5580,5590,5580,486
|
|
20240705,115700,2177637050,5580,5580,5580,5580,301
|
|
20240705,115600,2175957470,5580,5580,5580,5580,300
|
|
20240705,115500,2174283470,5580,5580,5580,5580,314
|
|
20240705,115400,2172531350,5580,5580,5580,5580,305
|
|
20240705,115300,2170829450,5580,5580,5580,5580,110
|
|
20240705,115200,2170215650,5580,5570,5580,5570,1964
|
|
20240705,115100,2159258220,5570,5580,5580,5570,1259
|
|
20240705,115000,2152245530,5580,5580,5590,5580,2130
|
|
20240705,114900,2140359420,5570,5580,5590,5570,497
|
|
20240705,114800,2137586130,5580,5570,5580,5570,1041
|
|
20240705,114700,2131777370,5580,5580,5580,5570,1674
|
|
20240705,114600,2122436570,5580,5590,5590,5580,3118
|
|
20240705,114500,2105006960,5590,5590,5590,5590,2
|
|
20240705,114400,2104995780,5590,5590,5600,5590,705
|
|
20240705,114300,2101047830,5590,5590,5590,5590,22
|
|
20240705,114200,2100924850,5590,5600,5600,5590,55
|
|
20240705,114100,2100616860,5610,5610,5610,5590,2394
|
|
20240705,114000,2087210430,5600,5610,5610,5600,53
|
|
20240705,113900,2086913490,5610,5600,5610,5600,2
|
|
20240705,113800,2086902280,5610,5590,5610,5590,593
|
|
20240705,113700,2083577300,5590,5590,5590,5580,203
|
|
20240705,113600,2082444420,5580,5600,5600,5580,240
|
|
20240705,113500,2081103970,5590,5590,5590,5580,394
|
|
20240705,113400,2078901530,5580,5590,5590,5580,3609
|
|
20240705,113300,2058763300,5590,5590,5600,5580,4540
|
|
20240705,113200,2033379250,5590,5580,5590,5580,2109
|
|
20240705,113100,2021600070,5580,5590,5590,5580,1721
|
|
20240705,113000,2011990220,5580,5610,5610,5580,3064
|
|
20240705,112900,1994873430,5590,5610,5610,5590,8122
|
|
20240705,112800,1949469670,5600,5600,5600,5590,2310
|
|
20240705,112700,1936533730,5600,5600,5610,5590,5764
|
|
20240705,112600,1904252780,5600,5620,5620,5600,22123
|
|
20240705,112500,1780079610,5620,5620,5630,5620,541
|
|
20240705,112400,1777039170,5620,5630,5630,5620,1025
|
|
20240705,112300,1771277660,5630,5640,5640,5620,6643
|
|
20240705,112200,1733869690,5640,5670,5670,5630,21008
|
|
20240705,112100,1615211500,5650,5650,5660,5640,5199
|
|
20240705,112000,1585817990,5650,5650,5650,5650,1441
|
|
20240705,111900,1577676340,5660,5660,5660,5650,669
|
|
20240705,111800,1573890020,5660,5660,5660,5660,54
|
|
20240705,111700,1573584380,5670,5670,5670,5670,0
|
|
20240705,111600,1573584380,5670,5670,5670,5660,529
|
|
20240705,111500,1570587730,5670,5660,5670,5660,5
|
|
20240705,111400,1570559420,5670,5660,5670,5660,805
|
|
20240705,111300,1565995110,5660,5660,5660,5660,2
|
|
20240705,111200,1565983790,5670,5670,5670,5670,884
|
|
20240705,111100,1560971510,5670,5670,5670,5670,0
|
|
20240705,111000,1560971510,5670,5670,5670,5670,871
|
|
20240705,110900,1556032940,5670,5670,5670,5660,6486
|
|
20240705,110800,1519257350,5670,5680,5680,5670,2004
|
|
20240705,110700,1507894650,5670,5680,5680,5670,4
|
|
20240705,110600,1507871950,5670,5670,5680,5670,129
|
|
20240705,110500,1507139260,5680,5670,5680,5670,7
|
|
20240705,110400,1507099520,5670,5680,5680,5670,10
|
|
20240705,110300,1507042740,5670,5660,5670,5660,4360
|
|
20240705,110200,1482352430,5650,5660,5660,5640,2842
|
|
20240705,110100,1466266780,5670,5670,5670,5670,42
|
|
20240705,110000,1466028640,5680,5680,5680,5680,648
|
|
20240705,105900,1462348000,5680,5660,5700,5660,6220
|
|
20240705,105800,1426948490,5670,5690,5690,5670,18471
|
|
20240705,105700,1321856580,5680,5670,5680,5670,7746
|
|
20240705,105600,1277885750,5660,5670,5670,5660,37
|
|
20240705,105500,1277676100,5670,5640,5670,5640,1506
|
|
20240705,105400,1269152470,5650,5650,5650,5650,76
|
|
20240705,105300,1268723070,5650,5650,5650,5650,6
|
|
20240705,105200,1268689170,5650,5640,5650,5640,995
|
|
20240705,105100,1263072440,5650,5640,5650,5640,101
|
|
20240705,105000,1262501800,5640,5640,5640,5630,1701
|
|
20240705,104900,1252908180,5640,5640,5640,5640,4
|
|
20240705,104800,1252885620,5650,5640,5650,5640,6
|
|
20240705,104700,1252851750,5650,5640,5650,5640,17
|
|
20240705,104600,1252755720,5640,5640,5650,5640,6
|
|
20240705,104500,1252721860,5640,5640,5640,5640,177
|
|
20240705,104400,1251723580,5640,5660,5660,5640,50
|
|
20240705,104300,1251440630,5650,5650,5660,5640,1485
|
|
20240705,104200,1243055180,5650,5660,5660,5650,1428
|
|
20240705,104100,1234977720,5650,5660,5660,5650,237
|
|
20240705,104000,1233638660,5650,5660,5660,5650,4
|
|
20240705,103900,1233616050,5650,5650,5650,5650,683
|
|
20240705,103800,1229757100,5660,5650,5660,5650,1140
|
|
20240705,103700,1223307700,5650,5660,5660,5650,3
|
|
20240705,103600,1223290740,5660,5650,5670,5650,728
|
|
20240705,103500,1219174590,5660,5650,5660,5650,208
|
|
20240705,103400,1217999010,5640,5640,5640,5630,4534
|
|
20240705,103300,1192427290,5640,5640,5640,5640,149
|
|
20240705,103200,1191586930,5640,5640,5640,5640,2
|
|
20240705,103100,1191575650,5640,5630,5650,5630,5798
|
|
20240705,103000,1158851090,5630,5630,5630,5630,179
|
|
20240705,102900,1157843320,5630,5630,5630,5630,2
|
|
20240705,102800,1157832060,5630,5640,5640,5630,281
|
|
20240705,102700,1156249890,5640,5640,5640,5640,42
|
|
20240705,102600,1156013010,5640,5640,5640,5640,302
|
|
20240705,102500,1154309730,5650,5630,5650,5630,503
|
|
20240705,102400,1151472820,5630,5630,5630,5630,24
|
|
20240705,102300,1151337700,5640,5640,5650,5630,61
|
|
20240705,102200,1150993670,5640,5640,5640,5640,2192
|
|
20240705,102100,1138630790,5640,5650,5650,5640,9
|
|
20240705,102000,1138579960,5650,5650,5650,5650,195
|
|
20240705,101900,1137478210,5650,5650,5650,5650,7
|
|
20240705,101800,1137438660,5650,5670,5670,5650,882
|
|
20240705,101700,1132446480,5670,5670,5680,5670,1382
|
|
20240705,101600,1124596760,5660,5670,5670,5660,502
|
|
20240705,101500,1121750440,5660,5660,5660,5660,3
|
|
20240705,101400,1121733460,5670,5680,5680,5660,54
|
|
20240705,101300,1121427100,5660,5650,5660,5650,4
|
|
20240705,101200,1121404480,5650,5640,5650,5640,4492
|
|
20240705,101100,1096066920,5640,5640,5640,5640,8
|
|
20240705,101000,1096021800,5640,5640,5640,5630,1743
|
|
20240705,100900,1086193170,5640,5640,5640,5620,1861
|
|
20240705,100800,1075713610,5640,5650,5650,5640,123
|
|
20240705,100700,1075018690,5650,5630,5650,5630,622
|
|
20240705,100600,1071504630,5630,5640,5640,5630,1552
|
|
20240705,100500,1062751600,5640,5650,5650,5640,1555
|
|
20240705,100400,1053965870,5650,5660,5670,5650,1281
|
|
20240705,100300,1046715150,5660,5660,5660,5660,3000
|
|
20240705,100200,1029735150,5650,5650,5650,5650,919
|
|
20240705,100100,1024542800,5650,5660,5660,5650,1685
|
|
20240705,100000,1015009600,5670,5670,5670,5670,3885
|
|
20240705,095900,992981650,5670,5680,5680,5670,792
|
|
20240705,095800,988488860,5670,5680,5680,5670,3384
|
|
20240705,095700,969278860,5680,5690,5690,5680,546
|
|
20240705,095600,966173120,5690,5680,5690,5680,129
|
|
20240705,095500,965440390,5680,5680,5680,5680,789
|
|
20240705,095400,960958870,5680,5680,5680,5680,250
|
|
20240705,095300,959538870,5680,5680,5680,5680,30
|
|
20240705,095200,959368470,5680,5690,5690,5680,62
|
|
20240705,095100,959015890,5690,5680,5690,5670,1617
|
|
20240705,095000,949820650,5680,5670,5680,5670,413
|
|
20240705,094900,947476640,5670,5670,5670,5660,4638
|
|
20240705,094800,921179510,5670,5680,5680,5670,559
|
|
20240705,094700,918004490,5690,5690,5690,5690,755
|
|
20240705,094600,913708540,5700,5690,5700,5690,2000
|
|
20240705,094500,902311330,5690,5690,5690,5690,333
|
|
20240705,094400,900416560,5690,5670,5710,5670,13764
|
|
20240705,094300,822054760,5670,5670,5670,5670,2531
|
|
20240705,094200,807703990,5670,5660,5670,5660,249
|
|
20240705,094100,806294550,5650,5650,5660,5650,5637
|
|
20240705,094000,774416730,5640,5630,5640,5630,3683
|
|
20240705,093900,753677960,5620,5620,5620,5610,5383
|
|
20240705,093800,723425520,5620,5630,5630,5620,2133
|
|
20240705,093700,711437940,5630,5640,5640,5630,1366
|
|
20240705,093600,703747330,5620,5630,5630,5620,778
|
|
20240705,093500,699367520,5640,5640,5640,5640,879
|
|
20240705,093400,694409960,5640,5650,5650,5640,982
|
|
20240705,093300,688863230,5660,5660,5660,5660,101
|
|
20240705,093200,688291570,5660,5660,5660,5650,2619
|
|
20240705,093100,673488030,5660,5640,5660,5610,23018
|
|
20240705,093000,544156510,5640,5680,5680,5640,10827
|
|
20240705,092900,482867800,5670,5660,5670,5660,1554
|
|
20240705,092800,474062940,5660,5670,5670,5660,695
|
|
20240705,092700,470128600,5670,5690,5690,5670,1625
|
|
20240705,092600,460905700,5690,5690,5700,5690,540
|
|
20240705,092500,457832730,5700,5700,5700,5680,2132
|
|
20240705,092400,445681940,5700,5670,5710,5670,8586
|
|
20240705,092300,396797280,5670,5650,5670,5650,1078
|
|
20240705,092200,390699850,5640,5640,5640,5640,697
|
|
20240705,092100,386768770,5630,5640,5640,5630,81
|
|
20240705,092000,386312130,5630,5630,5630,5630,0
|
|
20240705,091900,386312130,5630,5640,5640,5630,3145
|
|
20240705,091800,368594330,5650,5640,5650,5640,1811
|
|
20240705,091700,358375810,5630,5650,5650,5630,2292
|
|
20240705,091600,345455850,5650,5670,5670,5650,3213
|
|
20240705,091500,327288210,5670,5650,5670,5650,696
|
|
20240705,091400,323349230,5650,5660,5660,5650,505
|
|
20240705,091300,320490950,5660,5680,5700,5660,7161
|
|
20240705,091200,279745940,5690,5630,5690,5630,3324
|
|
20240705,091100,260947870,5620,5630,5640,5610,3377
|
|
20240705,091000,241937740,5630,5620,5630,5610,1588
|
|
20240705,090900,233000670,5630,5610,5630,5610,2158
|
|
20240705,090800,220862940,5610,5620,5620,5610,181
|
|
20240705,090700,219847360,5620,5620,5620,5610,530
|
|
20240705,090600,216872410,5620,5620,5630,5620,5863
|
|
20240705,090500,183921960,5620,5660,5670,5610,7786
|
|
20240705,090400,140060010,5660,5630,5660,5630,2581
|
|
20240705,090300,125494230,5640,5640,5660,5630,2069
|
|
20240705,090200,113807830,5650,5650,5700,5640,5570
|
|
20240705,090100,82298500,5650,5660,5660,5620,5639
|
|
20240705,090000,50538060,5660,5620,5670,5610,8892
|