589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184600,781994570,5480,5480,5480,5480,4947
|
|
20240711,184500,781994570,5480,5480,5480,5480,0
|
|
20240711,184400,781994570,5480,5480,5480,5480,0
|
|
20240711,184300,781994570,5480,5480,5480,5480,0
|
|
20240711,184200,781994570,5480,5480,5480,5480,0
|
|
20240711,184100,781994570,5480,5480,5480,5480,0
|
|
20240711,184000,781994570,5480,5480,5480,5480,0
|
|
20240711,183900,781994570,5480,5480,5480,5480,0
|
|
20240711,183800,781994570,5480,5480,5480,5480,0
|
|
20240711,183700,781994570,5480,5480,5480,5480,0
|
|
20240711,183600,781994570,5480,5480,5480,5480,0
|
|
20240711,183500,781994570,5480,5480,5480,5480,0
|
|
20240711,183400,781994570,5480,5480,5480,5480,0
|
|
20240711,183300,781994570,5480,5480,5480,5480,0
|
|
20240711,183200,781994570,5480,5480,5480,5480,0
|
|
20240711,183100,781994570,5480,5480,5480,5480,0
|
|
20240711,183000,781994570,5480,5480,5480,5480,0
|
|
20240711,182900,781994570,5480,5480,5480,5480,0
|
|
20240711,182800,781994570,5480,5480,5480,5480,0
|
|
20240711,182700,781994570,5480,5480,5480,5480,0
|
|
20240711,182600,781994570,5480,5480,5480,5480,0
|
|
20240711,182500,781994570,5480,5480,5480,5480,0
|
|
20240711,182400,781994570,5480,5480,5480,5480,0
|
|
20240711,182300,781994570,5480,5480,5480,5480,0
|
|
20240711,182200,781994570,5480,5480,5480,5480,0
|
|
20240711,182100,781994570,5480,5480,5480,5480,0
|
|
20240711,182000,781994570,5480,5480,5480,5480,0
|
|
20240711,181900,781994570,5480,5480,5480,5480,0
|
|
20240711,181800,781994570,5480,5480,5480,5480,0
|
|
20240711,181700,781994570,5480,5480,5480,5480,0
|
|
20240711,181600,781994570,5480,5480,5480,5480,4947
|
|
20240711,181500,781994570,5480,5480,5480,5480,0
|
|
20240711,181400,781994570,5480,5480,5480,5480,0
|
|
20240711,181300,781994570,5480,5480,5480,5480,0
|
|
20240711,181200,781994570,5480,5480,5480,5480,0
|
|
20240711,181100,781994570,5480,5480,5480,5480,0
|
|
20240711,181000,781994570,5480,5480,5480,5480,0
|
|
20240711,180900,781994570,5480,5480,5480,5480,0
|
|
20240711,180800,781994570,5480,5480,5480,5480,0
|
|
20240711,180700,781994570,5480,5480,5480,5480,0
|
|
20240711,180600,781994570,5480,5480,5480,5480,0
|
|
20240711,180500,781994570,5480,5480,5480,5480,0
|
|
20240711,180400,781994570,5480,5480,5480,5480,0
|
|
20240711,180300,781994570,5480,5480,5480,5480,0
|
|
20240711,180200,781994570,5480,5480,5480,5480,0
|
|
20240711,180100,781994570,5480,5480,5480,5480,0
|
|
20240711,180000,781994570,5480,5480,5480,5480,0
|
|
20240711,175900,781994570,5480,5480,5480,5480,0
|
|
20240711,175800,781994570,5480,5480,5480,5480,0
|
|
20240711,175700,781994570,5480,5480,5480,5480,0
|
|
20240711,175600,781994570,5480,5480,5480,5480,0
|
|
20240711,175500,781994570,5480,5480,5480,5480,0
|
|
20240711,175400,781994570,5480,5480,5480,5480,0
|
|
20240711,175300,781994570,5480,5480,5480,5480,0
|
|
20240711,175200,781994570,5480,5480,5480,5480,0
|
|
20240711,175100,781994570,5480,5480,5480,5480,0
|
|
20240711,175000,781994570,5480,5480,5480,5480,0
|
|
20240711,174900,781994570,5480,5480,5480,5480,0
|
|
20240711,174800,781994570,5480,5480,5480,5480,0
|
|
20240711,174700,781994570,5480,5480,5480,5480,0
|
|
20240711,174600,781994570,5480,5480,5480,5480,4947
|
|
20240711,174500,781994570,5480,5480,5480,5480,0
|
|
20240711,174400,781994570,5480,5480,5480,5480,0
|
|
20240711,174300,781994570,5480,5480,5480,5480,0
|
|
20240711,174200,781994570,5480,5480,5480,5480,0
|
|
20240711,174100,781994570,5480,5480,5480,5480,0
|
|
20240711,174000,781994570,5480,5480,5480,5480,0
|
|
20240711,173900,781994570,5480,5480,5480,5480,0
|
|
20240711,173800,781994570,5480,5480,5480,5480,0
|
|
20240711,173700,781994570,5480,5480,5480,5480,0
|
|
20240711,173600,781994570,5480,5480,5480,5480,0
|
|
20240711,173500,781994570,5480,5480,5480,5480,0
|
|
20240711,173400,781994570,5480,5480,5480,5480,0
|
|
20240711,173300,781994570,5480,5480,5480,5480,0
|
|
20240711,173200,781994570,5480,5480,5480,5480,0
|
|
20240711,173100,781994570,5480,5480,5480,5480,0
|
|
20240711,173000,781994570,5480,5480,5480,5480,0
|
|
20240711,172900,781994570,5480,5480,5480,5480,0
|
|
20240711,172800,781994570,5480,5480,5480,5480,0
|
|
20240711,172700,781994570,5480,5480,5480,5480,0
|
|
20240711,172600,781994570,5480,5480,5480,5480,0
|
|
20240711,172500,781994570,5480,5480,5480,5480,0
|
|
20240711,172400,781994570,5480,5480,5480,5480,0
|
|
20240711,172300,781994570,5480,5480,5480,5480,0
|
|
20240711,172200,781994570,5480,5480,5480,5480,0
|
|
20240711,172100,781994570,5480,5480,5480,5480,0
|
|
20240711,172000,781994570,5480,5480,5480,5480,0
|
|
20240711,171900,781994570,5480,5480,5480,5480,0
|
|
20240711,171800,781994570,5480,5480,5480,5480,0
|
|
20240711,171700,781994570,5480,5480,5480,5480,0
|
|
20240711,171600,781994570,5480,5480,5480,5480,4947
|
|
20240711,171500,781994570,5480,5480,5480,5480,0
|
|
20240711,171400,781994570,5480,5480,5480,5480,0
|
|
20240711,171300,781994570,5480,5480,5480,5480,0
|
|
20240711,171200,781994570,5480,5480,5480,5480,0
|
|
20240711,171100,781994570,5480,5480,5480,5480,0
|
|
20240711,171000,781994570,5480,5480,5480,5480,0
|
|
20240711,170900,781994570,5480,5480,5480,5480,0
|
|
20240711,170800,781994570,5480,5480,5480,5480,0
|
|
20240711,170700,781994570,5480,5480,5480,5480,0
|
|
20240711,170600,781994570,5480,5480,5480,5480,0
|
|
20240711,170500,781994570,5480,5480,5480,5480,0
|
|
20240711,170400,781994570,5480,5480,5480,5480,0
|
|
20240711,170300,781994570,5480,5480,5480,5480,0
|
|
20240711,170200,781994570,5480,5480,5480,5480,0
|
|
20240711,170100,781994570,5480,5480,5480,5480,0
|
|
20240711,170000,781994570,5480,5480,5480,5480,0
|
|
20240711,165900,781994570,5480,5480,5480,5480,0
|
|
20240711,165800,781994570,5480,5480,5480,5480,0
|
|
20240711,165700,781994570,5480,5480,5480,5480,0
|
|
20240711,165600,781994570,5480,5480,5480,5480,0
|
|
20240711,165500,781994570,5480,5480,5480,5480,0
|
|
20240711,165400,781994570,5480,5480,5480,5480,0
|
|
20240711,165300,781994570,5480,5480,5480,5480,0
|
|
20240711,165200,781994570,5480,5480,5480,5480,0
|
|
20240711,165100,781994570,5480,5480,5480,5480,0
|
|
20240711,165000,781994570,5480,5480,5480,5480,0
|
|
20240711,164900,781994570,5480,5480,5480,5480,0
|
|
20240711,164800,781994570,5480,5480,5480,5480,0
|
|
20240711,164700,781994570,5480,5480,5480,5480,0
|
|
20240711,164600,781994570,5480,5480,5480,5480,4947
|
|
20240711,164500,781994570,5480,5480,5480,5480,0
|
|
20240711,164400,781994570,5480,5480,5480,5480,0
|
|
20240711,164300,781994570,5480,5480,5480,5480,0
|
|
20240711,164200,781994570,5480,5480,5480,5480,0
|
|
20240711,164100,781994570,5480,5480,5480,5480,0
|
|
20240711,164000,781994570,5480,5480,5480,5480,0
|
|
20240711,163900,781994570,5480,5480,5480,5480,0
|
|
20240711,163800,781994570,5480,5480,5480,5480,0
|
|
20240711,163700,781994570,5480,5480,5480,5480,0
|
|
20240711,163600,781994570,5480,5480,5480,5480,0
|
|
20240711,163500,781994570,5480,5480,5480,5480,0
|
|
20240711,163400,781994570,5480,5480,5480,5480,0
|
|
20240711,163300,781994570,5480,5480,5480,5480,0
|
|
20240711,163200,781994570,5480,5480,5480,5480,0
|
|
20240711,163100,781994570,5480,5480,5480,5480,0
|
|
20240711,163000,781994570,5480,5480,5480,5480,0
|
|
20240711,162900,781994570,5480,5480,5480,5480,0
|
|
20240711,162800,781994570,5480,5480,5480,5480,0
|
|
20240711,162700,781994570,5480,5480,5480,5480,0
|
|
20240711,162600,781994570,5480,5480,5480,5480,0
|
|
20240711,162500,781994570,5480,5480,5480,5480,0
|
|
20240711,162400,781994570,5480,5480,5480,5480,0
|
|
20240711,162300,781994570,5480,5480,5480,5480,0
|
|
20240711,162200,781994570,5480,5480,5480,5480,0
|
|
20240711,162100,781994570,5480,5480,5480,5480,0
|
|
20240711,162000,781994570,5480,5480,5480,5480,0
|
|
20240711,161900,781994570,5480,5480,5480,5480,0
|
|
20240711,161800,781994570,5480,5480,5480,5480,0
|
|
20240711,161700,781994570,5480,5480,5480,5480,0
|
|
20240711,161600,781994570,5480,5480,5480,5480,4947
|
|
20240711,161500,781994570,5480,5480,5480,5480,0
|
|
20240711,161400,781994570,5480,5480,5480,5480,0
|
|
20240711,161300,781994570,5480,5480,5480,5480,0
|
|
20240711,161200,781994570,5480,5480,5480,5480,0
|
|
20240711,161100,781994570,5480,5480,5480,5480,0
|
|
20240711,161000,781994570,5480,5480,5480,5480,0
|
|
20240711,160900,781994570,5480,5480,5480,5480,0
|
|
20240711,160800,781994570,5480,5480,5480,5480,0
|
|
20240711,160700,781994570,5480,5480,5480,5480,0
|
|
20240711,160600,781994570,5480,5480,5480,5480,0
|
|
20240711,160500,781994570,5480,5480,5480,5480,0
|
|
20240711,160400,781994570,5480,5480,5480,5480,0
|
|
20240711,160300,781994570,5480,5480,5480,5480,0
|
|
20240711,160200,781994570,5480,5480,5480,5480,0
|
|
20240711,160100,781994570,5480,5480,5480,5480,0
|
|
20240711,160000,781994570,5480,5480,5480,5480,0
|
|
20240711,155900,781994570,5480,5480,5480,5480,0
|
|
20240711,155800,781994570,5480,5480,5480,5480,0
|
|
20240711,155700,781994570,5480,5480,5480,5480,0
|
|
20240711,155600,781994570,5480,5480,5480,5480,0
|
|
20240711,155500,781994570,5480,5480,5480,5480,0
|
|
20240711,155400,781994570,5480,5480,5480,5480,0
|
|
20240711,155300,781994570,5480,5480,5480,5480,0
|
|
20240711,155200,781994570,5480,5480,5480,5480,0
|
|
20240711,155100,781994570,5480,5480,5480,5480,0
|
|
20240711,155000,781994570,5480,5480,5480,5480,0
|
|
20240711,154900,781994570,5480,5480,5480,5480,0
|
|
20240711,154800,781994570,5480,5480,5480,5480,0
|
|
20240711,154700,781994570,5480,5480,5480,5480,0
|
|
20240711,154600,781994570,5480,5480,5480,5480,4947
|
|
20240711,154500,781994570,5480,5480,5480,5480,0
|
|
20240711,154400,781994570,5480,5480,5480,5480,0
|
|
20240711,154300,781994570,5480,5480,5480,5480,0
|
|
20240711,154200,781994570,5480,5480,5480,5480,0
|
|
20240711,154100,781994570,5480,5480,5480,5480,0
|
|
20240711,154000,781994570,5480,5480,5480,5480,0
|
|
20240711,153900,781994570,5480,5480,5480,5480,0
|
|
20240711,153800,781994570,5480,5480,5480,5480,0
|
|
20240711,153700,781994570,5480,5480,5480,5480,0
|
|
20240711,153600,781994570,5480,5480,5480,5480,0
|
|
20240711,153500,781994570,5480,5480,5480,5480,0
|
|
20240711,153400,781994570,5480,5480,5480,5480,0
|
|
20240711,153300,781994570,5480,5480,5480,5480,0
|
|
20240711,153200,781994570,5480,5480,5480,5480,0
|
|
20240711,153100,781994570,5480,5480,5480,5480,0
|
|
20240711,153000,781994570,5480,5480,5480,5480,4947
|
|
20240711,152900,754885010,5470,5470,5470,5470,0
|
|
20240711,152800,754885010,5470,5470,5470,5470,0
|
|
20240711,152700,754885010,5470,5470,5470,5470,0
|
|
20240711,152600,754885010,5470,5470,5470,5470,0
|
|
20240711,152500,754885010,5470,5470,5470,5470,0
|
|
20240711,152400,754885010,5470,5470,5470,5470,0
|
|
20240711,152300,754885010,5470,5470,5470,5470,0
|
|
20240711,152200,754885010,5470,5470,5470,5470,0
|
|
20240711,152100,754885010,5470,5470,5470,5470,0
|
|
20240711,152000,754885010,5470,5470,5470,5470,0
|
|
20240711,151900,754885010,5470,5460,5470,5450,1835
|
|
20240711,151800,744849600,5470,5450,5470,5450,208
|
|
20240711,151700,743712330,5460,5460,5460,5450,170
|
|
20240711,151600,742784300,5460,5450,5470,5450,637
|
|
20240711,151500,739306270,5450,5450,5460,5450,545
|
|
20240711,151400,736335620,5450,5460,5460,5450,344
|
|
20240711,151300,734460460,5460,5450,5460,5450,114
|
|
20240711,151200,733838210,5450,5460,5460,5450,3379
|
|
20240711,151100,715390770,5460,5460,5480,5460,469
|
|
20240711,151000,712824810,5480,5460,5480,5460,484
|
|
20240711,150900,710181970,5480,5470,5480,5470,117
|
|
20240711,150800,709540970,5460,5480,5480,5460,164
|
|
20240711,150700,708645470,5480,5460,5480,5460,120
|
|
20240711,150600,707990250,5460,5460,5460,5460,31
|
|
20240711,150500,707820990,5480,5460,5480,5460,4
|
|
20240711,150400,707799090,5480,5460,5480,5460,312
|
|
20240711,150300,706095370,5470,5470,5470,5470,0
|
|
20240711,150200,706095370,5470,5470,5470,5470,501
|
|
20240711,150100,703354900,5470,5470,5470,5470,0
|
|
20240711,150000,703354900,5470,5470,5470,5470,750
|
|
20240711,145900,699252400,5460,5460,5460,5460,175
|
|
20240711,145800,698296900,5470,5470,5470,5470,70
|
|
20240711,145700,697914000,5460,5460,5460,5460,1
|
|
20240711,145600,697908540,5480,5480,5480,5480,18
|
|
20240711,145500,697809900,5460,5460,5460,5460,353
|
|
20240711,145400,695882520,5460,5460,5460,5460,207
|
|
20240711,145300,694752300,5460,5460,5460,5460,0
|
|
20240711,145200,694752300,5460,5470,5470,5460,50
|
|
20240711,145100,694479260,5480,5470,5480,5470,12
|
|
20240711,145000,694413610,5470,5470,5470,5470,0
|
|
20240711,144900,694413610,5470,5470,5470,5470,527
|
|
20240711,144800,691530920,5470,5470,5470,5470,196
|
|
20240711,144700,690458800,5480,5480,5480,5480,100
|
|
20240711,144600,689910800,5480,5480,5480,5480,43
|
|
20240711,144500,689675160,5470,5470,5470,5470,1
|
|
20240711,144400,689669690,5480,5480,5480,5470,1528
|
|
20240711,144300,681311510,5480,5480,5480,5480,4
|
|
20240711,144200,681289590,5470,5480,5480,5470,245
|
|
20240711,144100,679949230,5490,5490,5490,5490,160
|
|
20240711,144000,679070830,5490,5490,5490,5490,0
|
|
20240711,143900,679070830,5490,5480,5490,5480,2
|
|
20240711,143800,679059860,5480,5480,5480,5480,1
|
|
20240711,143700,679054380,5500,5480,5500,5480,41
|
|
20240711,143600,678829460,5500,5500,5500,5500,1
|
|
20240711,143500,678823960,5480,5500,5500,5480,51
|
|
20240711,143400,678544460,5500,5500,5500,5500,0
|
|
20240711,143300,678544460,5500,5500,5500,5500,219
|
|
20240711,143200,677339960,5500,5490,5500,5490,2216
|
|
20240711,143100,665174110,5490,5490,5490,5490,0
|
|
20240711,143000,665174110,5490,5490,5490,5490,2
|
|
20240711,142900,665163130,5470,5480,5480,5470,352
|
|
20240711,142800,663234180,5480,5480,5480,5480,946
|
|
20240711,142700,658050100,5470,5470,5470,5470,0
|
|
20240711,142600,658050100,5470,5470,5470,5460,277
|
|
20240711,142500,656534920,5470,5470,5470,5470,640
|
|
20240711,142400,653034120,5470,5470,5470,5470,1
|
|
20240711,142300,653028650,5460,5470,5470,5460,118
|
|
20240711,142200,652384360,5460,5460,5460,5460,0
|
|
20240711,142100,652384360,5460,5460,5460,5460,88
|
|
20240711,142000,651903880,5460,5460,5460,5460,1
|
|
20240711,141900,651898420,5460,5470,5470,5460,104
|
|
20240711,141800,651329660,5460,5460,5460,5460,15
|
|
20240711,141700,651247760,5460,5460,5460,5460,130
|
|
20240711,141600,650537960,5460,5460,5460,5460,0
|
|
20240711,141500,650537960,5460,5460,5460,5460,0
|
|
20240711,141400,650537960,5460,5460,5460,5460,38
|
|
20240711,141300,650330480,5450,5460,5460,5450,1089
|
|
20240711,141200,644394540,5450,5450,5450,5450,393
|
|
20240711,141100,642252690,5450,5450,5450,5450,761
|
|
20240711,141000,638105240,5450,5460,5460,5450,12
|
|
20240711,140900,638039740,5450,5450,5460,5450,121
|
|
20240711,140800,637379290,5450,5460,5460,5450,358
|
|
20240711,140700,635426550,5460,5470,5470,5460,285
|
|
20240711,140600,633868450,5470,5470,5470,5470,0
|
|
20240711,140500,633868450,5470,5470,5470,5470,0
|
|
20240711,140400,633868450,5470,5470,5470,5470,0
|
|
20240711,140300,633868450,5470,5470,5470,5460,193
|
|
20240711,140200,632814590,5470,5470,5470,5470,11
|
|
20240711,140100,632754420,5470,5460,5470,5460,3
|
|
20240711,140000,632738020,5470,5480,5480,5470,7
|
|
20240711,135900,632699720,5460,5470,5470,5460,7355
|
|
20240711,135800,592531040,5480,5470,5480,5470,143
|
|
20240711,135700,591747910,5470,5480,5480,5470,170
|
|
20240711,135600,590818000,5470,5470,5470,5470,0
|
|
20240711,135500,590818000,5470,5470,5470,5470,632
|
|
20240711,135400,587360960,5460,5470,5470,5460,22
|
|
20240711,135300,587240740,5460,5460,5470,5460,32
|
|
20240711,135200,587065970,5470,5470,5470,5470,196
|
|
20240711,135100,585993850,5460,5470,5470,5460,2
|
|
20240711,135000,585982920,5470,5470,5470,5470,2
|
|
20240711,134900,585971980,5470,5460,5470,5460,1349
|
|
20240711,134800,578597950,5460,5470,5470,5460,404
|
|
20240711,134700,576392100,5460,5460,5460,5460,3
|
|
20240711,134600,576375720,5460,5460,5460,5460,4
|
|
20240711,134500,576353880,5460,5470,5470,5460,139
|
|
20240711,134400,575594300,5480,5480,5480,5480,0
|
|
20240711,134300,575594300,5480,5470,5480,5470,1219
|
|
20240711,134200,568924180,5470,5470,5470,5470,0
|
|
20240711,134100,568924180,5470,5470,5470,5470,10
|
|
20240711,134000,568869480,5470,5470,5470,5470,0
|
|
20240711,133900,568869480,5470,5470,5470,5470,10
|
|
20240711,133800,568814780,5470,5470,5470,5470,0
|
|
20240711,133700,568814780,5470,5470,5470,5470,0
|
|
20240711,133600,568814780,5470,5470,5470,5470,40
|
|
20240711,133500,568595980,5460,5470,5470,5460,100
|
|
20240711,133400,568049770,5470,5470,5470,5470,1139
|
|
20240711,133300,561819440,5480,5480,5480,5480,0
|
|
20240711,133200,561819440,5480,5480,5480,5480,1
|
|
20240711,133100,561813960,5470,5470,5470,5470,0
|
|
20240711,133000,561813960,5470,5470,5470,5470,84
|
|
20240711,132900,561354480,5470,5470,5470,5470,139
|
|
20240711,132800,560594150,5470,5470,5470,5470,0
|
|
20240711,132700,560594150,5470,5480,5480,5470,198
|
|
20240711,132600,559510990,5480,5480,5480,5480,0
|
|
20240711,132500,559510990,5480,5470,5480,5470,21
|
|
20240711,132400,559396110,5480,5470,5480,5470,501
|
|
20240711,132300,556655630,5470,5470,5470,5470,647
|
|
20240711,132200,553116540,5480,5480,5480,5480,1
|
|
20240711,132100,553111060,5470,5480,5480,5470,226
|
|
20240711,132000,551873840,5470,5460,5470,5460,268
|
|
20240711,131900,550408490,5460,5470,5470,5460,4908
|
|
20240711,131800,523569730,5480,5470,5480,5470,756
|
|
20240711,131700,519434020,5470,5480,5480,5470,263
|
|
20240711,131600,517994410,5470,5470,5470,5470,105
|
|
20240711,131500,517420060,5480,5480,5480,5480,1580
|
|
20240711,131400,508761660,5480,5490,5490,5480,28
|
|
20240711,131300,508608210,5490,5480,5490,5480,1271
|
|
20240711,131200,501637820,5490,5500,5500,5480,5185
|
|
20240711,131100,473172190,5490,5500,5500,5490,144
|
|
20240711,131000,472381620,5490,5500,5510,5490,8
|
|
20240711,130900,472337630,5490,5500,5500,5490,13
|
|
20240711,130800,472266150,5490,5500,5500,5490,14
|
|
20240711,130700,472189170,5490,5490,5490,5490,0
|
|
20240711,130600,472189170,5490,5500,5510,5490,2944
|
|
20240711,130500,455996880,5500,5500,5510,5500,292
|
|
20240711,130400,454390550,5500,5510,5510,5500,3719
|
|
20240711,130300,433934550,5500,5500,5500,5500,1
|
|
20240711,130200,433929050,5500,5510,5520,5500,120
|
|
20240711,130100,433269020,5520,5520,5520,5520,1
|
|
20240711,130000,433263500,5500,5510,5510,5500,1111
|
|
20240711,125900,427142110,5510,5510,5510,5510,901
|
|
20240711,125800,422177600,5520,5520,5520,5520,0
|
|
20240711,125700,422177600,5520,5520,5520,5520,0
|
|
20240711,125600,422177600,5520,5520,5520,5520,166
|
|
20240711,125500,421261280,5510,5520,5520,5510,460
|
|
20240711,125400,418726630,5520,5510,5520,5510,136
|
|
20240711,125300,417977260,5520,5520,5520,5520,0
|
|
20240711,125200,417977260,5520,5520,5520,5520,0
|
|
20240711,125100,417977260,5520,5510,5520,5510,152
|
|
20240711,125000,417139730,5520,5520,5520,5520,0
|
|
20240711,124900,417139730,5520,5520,5520,5520,0
|
|
20240711,124800,417139730,5520,5510,5520,5510,648
|
|
20240711,124700,413569240,5520,5520,5520,5520,21
|
|
20240711,124600,413453320,5510,5510,5510,5510,0
|
|
20240711,124500,413453320,5510,5510,5510,5510,207
|
|
20240711,124400,412312750,5520,5520,5520,5520,0
|
|
20240711,124300,412312750,5520,5520,5520,5510,302
|
|
20240711,124200,410648710,5510,5510,5510,5510,101
|
|
20240711,124100,410092200,5510,5510,5510,5510,177
|
|
20240711,124000,409116930,5520,5520,5520,5520,0
|
|
20240711,123900,409116930,5520,5520,5520,5520,0
|
|
20240711,123800,409116930,5520,5520,5520,5520,251
|
|
20240711,123700,407731410,5510,5510,5510,5510,340
|
|
20240711,123600,405858010,5520,5520,5520,5510,758
|
|
20240711,123500,401674050,5530,5530,5530,5520,242
|
|
20240711,123400,400338150,5530,5530,5530,5520,542
|
|
20240711,123300,397346130,5530,5520,5530,5520,104
|
|
20240711,123200,396772040,5530,5530,5530,5530,0
|
|
20240711,123100,396772040,5530,5530,5530,5530,0
|
|
20240711,123000,396772040,5530,5520,5530,5520,3
|
|
20240711,122900,396755470,5520,5530,5530,5520,77
|
|
20240711,122800,396330420,5530,5520,5530,5520,495
|
|
20240711,122700,393598010,5530,5530,5530,5520,442
|
|
20240711,122600,391156940,5520,5530,5530,5520,502
|
|
20240711,122500,388385880,5530,5530,5530,5520,10
|
|
20240711,122400,388330590,5520,5520,5520,5520,906
|
|
20240711,122300,383329470,5520,5520,5520,5520,1
|
|
20240711,122200,383323950,5520,5520,5520,5520,100
|
|
20240711,122100,382771950,5520,5520,5520,5520,0
|
|
20240711,122000,382771950,5520,5520,5520,5520,0
|
|
20240711,121900,382771950,5520,5520,5520,5520,237
|
|
20240711,121800,381463710,5520,5520,5520,5520,100
|
|
20240711,121700,380911710,5520,5520,5520,5520,100
|
|
20240711,121600,380359710,5520,5520,5520,5520,36
|
|
20240711,121500,380160990,5520,5520,5520,5520,0
|
|
20240711,121400,380160990,5520,5520,5520,5520,181
|
|
20240711,121300,379161870,5530,5530,5530,5530,1
|
|
20240711,121200,379156340,5530,5530,5530,5530,1
|
|
20240711,121100,379150810,5520,5520,5520,5520,266
|
|
20240711,121000,377682490,5530,5520,5530,5520,2
|
|
20240711,120900,377671440,5520,5520,5520,5520,200
|
|
20240711,120800,376567440,5530,5530,5530,5530,0
|
|
20240711,120700,376567440,5530,5530,5530,5530,0
|
|
20240711,120600,376567440,5530,5530,5530,5530,0
|
|
20240711,120500,376567440,5530,5530,5530,5530,0
|
|
20240711,120400,376567440,5530,5530,5530,5530,0
|
|
20240711,120300,376567440,5530,5530,5530,5530,0
|
|
20240711,120200,376567440,5530,5530,5530,5530,1
|
|
20240711,120100,376561910,5520,5520,5520,5520,0
|
|
20240711,120000,376561910,5520,5520,5520,5520,400
|
|
20240711,115900,374353910,5530,5530,5530,5530,2
|
|
20240711,115800,374342850,5520,5510,5520,5510,1141
|
|
20240711,115700,368050530,5520,5520,5520,5520,0
|
|
20240711,115600,368050530,5520,5520,5520,5510,664
|
|
20240711,115500,364386170,5530,5530,5530,5530,0
|
|
20240711,115400,364386170,5530,5530,5530,5530,1
|
|
20240711,115300,364380640,5520,5520,5520,5520,185
|
|
20240711,115200,363359440,5530,5530,5530,5530,0
|
|
20240711,115100,363359440,5530,5520,5530,5520,40
|
|
20240711,115000,363138530,5540,5540,5540,5540,0
|
|
20240711,114900,363138530,5540,5540,5540,5540,1
|
|
20240711,114800,363132990,5540,5530,5540,5530,10
|
|
20240711,114700,363077630,5530,5530,5530,5530,6
|
|
20240711,114600,363044450,5520,5530,5530,5520,1066
|
|
20240711,114500,357149700,5520,5530,5530,5520,3
|
|
20240711,114400,357133130,5530,5530,5530,5530,1
|
|
20240711,114300,357127600,5520,5530,5530,5520,175
|
|
20240711,114200,356161590,5520,5520,5520,5520,262
|
|
20240711,114100,354715350,5520,5520,5520,5520,210
|
|
20240711,114000,353556150,5520,5520,5520,5520,0
|
|
20240711,113900,353556150,5520,5520,5520,5520,0
|
|
20240711,113800,353556150,5520,5520,5520,5520,0
|
|
20240711,113700,353556150,5520,5530,5530,5520,673
|
|
20240711,113600,349841090,5530,5530,5530,5530,0
|
|
20240711,113500,349841090,5530,5530,5530,5530,0
|
|
20240711,113400,349841090,5530,5530,5530,5530,2
|
|
20240711,113300,349830030,5530,5530,5530,5530,230
|
|
20240711,113200,348558130,5520,5530,5530,5520,4006
|
|
20240711,113100,326405560,5530,5530,5530,5530,200
|
|
20240711,113000,325299560,5530,5520,5530,5520,1034
|
|
20240711,112900,319591870,5530,5530,5530,5530,406
|
|
20240711,112800,317346690,5530,5530,5530,5530,200
|
|
20240711,112700,316240690,5530,5530,5530,5530,1
|
|
20240711,112600,316235160,5520,5520,5520,5520,102
|
|
20240711,112500,315672120,5530,5530,5530,5530,200
|
|
20240711,112400,314566120,5530,5530,5530,5530,112
|
|
20240711,112300,313946760,5520,5520,5520,5520,0
|
|
20240711,112200,313946760,5520,5520,5520,5520,168
|
|
20240711,112100,313019400,5530,5530,5530,5530,0
|
|
20240711,112000,313019400,5530,5530,5530,5530,0
|
|
20240711,111900,313019400,5530,5530,5530,5530,1
|
|
20240711,111800,313013870,5520,5520,5520,5520,100
|
|
20240711,111700,312461870,5520,5520,5520,5520,309
|
|
20240711,111600,310756190,5520,5520,5520,5520,102
|
|
20240711,111500,310193150,5530,5530,5530,5530,21
|
|
20240711,111400,310077020,5520,5520,5520,5520,0
|
|
20240711,111300,310077020,5520,5520,5520,5520,0
|
|
20240711,111200,310077020,5520,5520,5520,5520,0
|
|
20240711,111100,310077020,5520,5520,5520,5520,0
|
|
20240711,111000,310077020,5520,5530,5530,5520,1067
|
|
20240711,110900,304187080,5530,5530,5530,5530,26
|
|
20240711,110800,304043300,5520,5530,5530,5520,250
|
|
20240711,110700,302662510,5530,5530,5530,5530,116
|
|
20240711,110600,302021030,5530,5530,5530,5530,0
|
|
20240711,110500,302021030,5530,5530,5530,5530,0
|
|
20240711,110400,302021030,5530,5530,5530,5530,110
|
|
20240711,110300,301412730,5530,5530,5530,5530,155
|
|
20240711,110200,300555580,5530,5530,5530,5530,10
|
|
20240711,110100,300500280,5520,5520,5520,5520,50
|
|
20240711,110000,300224280,5520,5520,5520,5520,168
|
|
20240711,105900,299296920,5520,5520,5520,5520,100
|
|
20240711,105800,298744920,5520,5520,5520,5520,100
|
|
20240711,105700,298192920,5520,5520,5520,5520,100
|
|
20240711,105600,297640920,5510,5520,5520,5500,7930
|
|
20240711,105500,253949350,5520,5520,5520,5520,4
|
|
20240711,105400,253927270,5520,5520,5520,5520,0
|
|
20240711,105300,253927270,5520,5520,5520,5520,1350
|
|
20240711,105200,246475270,5520,5520,5520,5520,68
|
|
20240711,105100,246099910,5520,5540,5540,5520,2831
|
|
20240711,105000,230472750,5540,5540,5540,5540,1
|
|
20240711,104900,230467210,5520,5530,5530,5520,1208
|
|
20240711,104800,223788390,5540,5540,5540,5540,2
|
|
20240711,104700,223777310,5540,5540,5540,5540,0
|
|
20240711,104600,223777310,5540,5540,5540,5540,0
|
|
20240711,104500,223777310,5540,5540,5540,5540,2
|
|
20240711,104400,223766230,5520,5520,5530,5520,1139
|
|
20240711,104300,217468950,5520,5520,5520,5520,0
|
|
20240711,104200,217468950,5520,5530,5540,5520,412
|
|
20240711,104100,215192510,5520,5520,5520,5520,0
|
|
20240711,104000,215192510,5520,5520,5520,5520,0
|
|
20240711,103900,215192510,5520,5540,5540,5520,152
|
|
20240711,103800,214351950,5520,5540,5540,5520,35
|
|
20240711,103700,214158400,5530,5530,5530,5530,1182
|
|
20240711,103600,207621940,5540,5530,5540,5530,4
|
|
20240711,103500,207599790,5540,5540,5540,5540,0
|
|
20240711,103400,207599790,5540,5550,5550,5540,6
|
|
20240711,103300,207566520,5550,5550,5550,5550,0
|
|
20240711,103200,207566520,5550,5550,5550,5550,1
|
|
20240711,103100,207560970,5530,5530,5530,5520,4154
|
|
20240711,103000,184596600,5550,5550,5550,5550,44
|
|
20240711,102900,184352400,5540,5530,5540,5530,290
|
|
20240711,102800,182748600,5530,5540,5540,5530,710
|
|
20240711,102700,178817400,5560,5560,5560,5560,1
|
|
20240711,102600,178811840,5550,5550,5550,5550,0
|
|
20240711,102500,178811840,5550,5550,5550,5550,142
|
|
20240711,102400,178023740,5560,5560,5560,5560,1
|
|
20240711,102300,178018180,5570,5570,5570,5570,0
|
|
20240711,102200,178018180,5570,5570,5570,5570,0
|
|
20240711,102100,178018180,5570,5570,5570,5570,2
|
|
20240711,102000,178007040,5570,5570,5570,5570,2
|
|
20240711,101900,177995900,5570,5570,5570,5570,0
|
|
20240711,101800,177995900,5570,5550,5570,5550,101
|
|
20240711,101700,177435330,5570,5570,5570,5530,2002
|
|
20240711,101600,166354450,5550,5550,5550,5550,30
|
|
20240711,101500,166187950,5550,5550,5550,5550,0
|
|
20240711,101400,166187950,5550,5550,5550,5550,600
|
|
20240711,101300,162857950,5540,5550,5560,5540,98
|
|
20240711,101200,162314910,5570,5570,5570,5570,1
|
|
20240711,101100,162309340,5550,5560,5570,5550,1067
|
|
20240711,101000,156387370,5570,5570,5570,5570,1
|
|
20240711,100900,156381800,5550,5570,5570,5550,52
|
|
20240711,100800,156093180,5570,5570,5570,5570,0
|
|
20240711,100700,156093180,5570,5560,5570,5560,21
|
|
20240711,100600,155976410,5570,5570,5570,5570,8
|
|
20240711,100500,155931850,5570,5560,5570,5560,720
|
|
20240711,100400,151922650,5560,5560,5560,5560,10
|
|
20240711,100300,151867050,5560,5560,5560,5560,0
|
|
20240711,100200,151867050,5560,5560,5560,5560,2
|
|
20240711,100100,151855930,5560,5560,5560,5550,3
|
|
20240711,100000,151839260,5550,5540,5550,5540,18
|
|
20240711,095900,151739530,5550,5540,5560,5540,1677
|
|
20240711,095800,142433510,5550,5540,5550,5540,957
|
|
20240711,095700,137131720,5550,5550,5550,5550,0
|
|
20240711,095600,137131720,5550,5550,5550,5550,0
|
|
20240711,095500,137131720,5550,5550,5550,5550,1106
|
|
20240711,095400,130993420,5560,5560,5560,5560,0
|
|
20240711,095300,130993420,5560,5560,5560,5560,0
|
|
20240711,095200,130993420,5560,5560,5560,5560,2
|
|
20240711,095100,130982300,5560,5560,5560,5560,204
|
|
20240711,095000,129848060,5560,5560,5560,5560,20
|
|
20240711,094900,129736860,5560,5560,5560,5560,297
|
|
20240711,094800,128085540,5560,5560,5560,5560,0
|
|
20240711,094700,128085540,5560,5560,5560,5560,1
|
|
20240711,094600,128079980,5550,5560,5560,5550,928
|
|
20240711,094500,122929480,5550,5550,5550,5550,139
|
|
20240711,094400,122158030,5550,5550,5550,5550,1
|
|
20240711,094300,122152480,5550,5530,5550,5530,212
|
|
20240711,094200,120975900,5550,5550,5550,5550,2
|
|
20240711,094100,120964800,5550,5550,5550,5550,25
|
|
20240711,094000,120826050,5550,5550,5550,5550,4
|
|
20240711,093900,120803850,5550,5540,5550,5530,817
|
|
20240711,093800,116278820,5540,5540,5540,5540,0
|
|
20240711,093700,116278820,5540,5530,5540,5530,201
|
|
20240711,093600,115167280,5530,5540,5540,5530,461
|
|
20240711,093500,112613840,5540,5540,5540,5540,0
|
|
20240711,093400,112613840,5540,5540,5540,5540,100
|
|
20240711,093300,112059840,5540,5540,5540,5540,1
|
|
20240711,093200,112054300,5550,5540,5550,5540,41
|
|
20240711,093100,111827050,5540,5540,5540,5540,330
|
|
20240711,093000,109998850,5540,5540,5540,5540,100
|
|
20240711,092900,109444850,5540,5540,5540,5540,1628
|
|
20240711,092800,100425730,5540,5540,5540,5540,10
|
|
20240711,092700,100370330,5540,5540,5540,5540,510
|
|
20240711,092600,97544930,5530,5540,5540,5530,203
|
|
20240711,092500,96422310,5540,5540,5540,5540,408
|
|
20240711,092400,94161990,5520,5520,5540,5520,202
|
|
20240711,092300,93046930,5520,5520,5520,5520,22
|
|
20240711,092200,92925490,5520,5520,5540,5520,103
|
|
20240711,092100,92356910,5540,5530,5540,5520,1171
|
|
20240711,092000,85890770,5530,5530,5530,5530,4
|
|
20240711,091900,85868650,5520,5520,5520,5520,75
|
|
20240711,091800,85454650,5520,5540,5540,5520,585
|
|
20240711,091700,82225110,5530,5530,5540,5530,45
|
|
20240711,091600,81976250,5530,5530,5530,5530,2815
|
|
20240711,091500,66409300,5530,5560,5560,5530,363
|
|
20240711,091400,64398270,5540,5540,5540,5540,1
|
|
20240711,091300,64392730,5560,5560,5560,5560,1
|
|
20240711,091200,64387170,5530,5540,5560,5530,697
|
|
20240711,091100,60532630,5560,5560,5560,5560,1
|
|
20240711,091000,60527070,5540,5550,5560,5530,3063
|
|
20240711,090900,43553010,5560,5560,5560,5550,7
|
|
20240711,090800,43514140,5550,5550,5550,5550,47
|
|
20240711,090700,43253290,5550,5560,5560,5550,1238
|
|
20240711,090600,36380020,5570,5560,5570,5560,150
|
|
20240711,090500,35545520,5580,5560,5580,5550,2220
|
|
20240711,090400,23211160,5590,5590,5590,5560,107
|
|
20240711,090300,22613060,5560,5540,5560,5540,1588
|
|
20240711,090200,13813320,5560,5580,5580,5520,1789
|
|
20240711,090100,3886650,5580,5580,5580,5580,1
|
|
20240711,090000,3881070,5560,5560,5570,5560,698
|