635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193200,129927130,5300,5300,5300,5300,175
|
|
20240711,193100,129927130,5300,5300,5300,5300,0
|
|
20240711,193000,129927130,5300,5300,5300,5300,0
|
|
20240711,192900,129927130,5300,5300,5300,5300,0
|
|
20240711,192800,129927130,5300,5300,5300,5300,0
|
|
20240711,192700,129927130,5300,5300,5300,5300,0
|
|
20240711,192600,129927130,5300,5300,5300,5300,0
|
|
20240711,192500,129927130,5300,5300,5300,5300,0
|
|
20240711,192400,129927130,5300,5300,5300,5300,0
|
|
20240711,192300,129927130,5300,5300,5300,5300,0
|
|
20240711,192200,129927130,5300,5300,5300,5300,0
|
|
20240711,192100,129927130,5300,5300,5300,5300,0
|
|
20240711,192000,129927130,5300,5300,5300,5300,0
|
|
20240711,191900,129927130,5300,5300,5300,5300,0
|
|
20240711,191800,129927130,5300,5300,5300,5300,0
|
|
20240711,191700,129927130,5300,5300,5300,5300,0
|
|
20240711,191600,129927130,5300,5300,5300,5300,0
|
|
20240711,191500,129927130,5300,5300,5300,5300,0
|
|
20240711,191400,129927130,5300,5300,5300,5300,0
|
|
20240711,191300,129927130,5300,5300,5300,5300,0
|
|
20240711,191200,129927130,5300,5300,5300,5300,0
|
|
20240711,191100,129927130,5300,5300,5300,5300,0
|
|
20240711,191000,129927130,5300,5300,5300,5300,0
|
|
20240711,190900,129927130,5300,5300,5300,5300,0
|
|
20240711,190800,129927130,5300,5300,5300,5300,0
|
|
20240711,190700,129927130,5300,5300,5300,5300,0
|
|
20240711,190600,129927130,5300,5300,5300,5300,0
|
|
20240711,190500,129927130,5300,5300,5300,5300,0
|
|
20240711,190400,129927130,5300,5300,5300,5300,0
|
|
20240711,190300,129927130,5300,5300,5300,5300,0
|
|
20240711,190200,129927130,5300,5300,5300,5300,175
|
|
20240711,190100,129927130,5300,5300,5300,5300,0
|
|
20240711,190000,129927130,5300,5300,5300,5300,0
|
|
20240711,185900,129927130,5300,5300,5300,5300,0
|
|
20240711,185800,129927130,5300,5300,5300,5300,0
|
|
20240711,185700,129927130,5300,5300,5300,5300,0
|
|
20240711,185600,129927130,5300,5300,5300,5300,0
|
|
20240711,185500,129927130,5300,5300,5300,5300,0
|
|
20240711,185400,129927130,5300,5300,5300,5300,0
|
|
20240711,185300,129927130,5300,5300,5300,5300,0
|
|
20240711,185200,129927130,5300,5300,5300,5300,0
|
|
20240711,185100,129927130,5300,5300,5300,5300,0
|
|
20240711,185000,129927130,5300,5300,5300,5300,0
|
|
20240711,184900,129927130,5300,5300,5300,5300,0
|
|
20240711,184800,129927130,5300,5300,5300,5300,0
|
|
20240711,184700,129927130,5300,5300,5300,5300,0
|
|
20240711,184600,129927130,5300,5300,5300,5300,0
|
|
20240711,184500,129927130,5300,5300,5300,5300,0
|
|
20240711,184400,129927130,5300,5300,5300,5300,0
|
|
20240711,184300,129927130,5300,5300,5300,5300,0
|
|
20240711,184200,129927130,5300,5300,5300,5300,0
|
|
20240711,184100,129927130,5300,5300,5300,5300,0
|
|
20240711,184000,129927130,5300,5300,5300,5300,0
|
|
20240711,183900,129927130,5300,5300,5300,5300,0
|
|
20240711,183800,129927130,5300,5300,5300,5300,0
|
|
20240711,183700,129927130,5300,5300,5300,5300,0
|
|
20240711,183600,129927130,5300,5300,5300,5300,0
|
|
20240711,183500,129927130,5300,5300,5300,5300,0
|
|
20240711,183400,129927130,5300,5300,5300,5300,0
|
|
20240711,183300,129927130,5300,5300,5300,5300,0
|
|
20240711,183200,129927130,5300,5300,5300,5300,175
|
|
20240711,183100,129927130,5300,5300,5300,5300,0
|
|
20240711,183000,129927130,5300,5300,5300,5300,0
|
|
20240711,182900,129927130,5300,5300,5300,5300,0
|
|
20240711,182800,129927130,5300,5300,5300,5300,0
|
|
20240711,182700,129927130,5300,5300,5300,5300,0
|
|
20240711,182600,129927130,5300,5300,5300,5300,0
|
|
20240711,182500,129927130,5300,5300,5300,5300,0
|
|
20240711,182400,129927130,5300,5300,5300,5300,0
|
|
20240711,182300,129927130,5300,5300,5300,5300,0
|
|
20240711,182200,129927130,5300,5300,5300,5300,0
|
|
20240711,182100,129927130,5300,5300,5300,5300,0
|
|
20240711,182000,129927130,5300,5300,5300,5300,0
|
|
20240711,181900,129927130,5300,5300,5300,5300,0
|
|
20240711,181800,129927130,5300,5300,5300,5300,0
|
|
20240711,181700,129927130,5300,5300,5300,5300,0
|
|
20240711,181600,129927130,5300,5300,5300,5300,0
|
|
20240711,181500,129927130,5300,5300,5300,5300,0
|
|
20240711,181400,129927130,5300,5300,5300,5300,0
|
|
20240711,181300,129927130,5300,5300,5300,5300,0
|
|
20240711,181200,129927130,5300,5300,5300,5300,0
|
|
20240711,181100,129927130,5300,5300,5300,5300,0
|
|
20240711,181000,129927130,5300,5300,5300,5300,0
|
|
20240711,180900,129927130,5300,5300,5300,5300,0
|
|
20240711,180800,129927130,5300,5300,5300,5300,0
|
|
20240711,180700,129927130,5300,5300,5300,5300,0
|
|
20240711,180600,129927130,5300,5300,5300,5300,0
|
|
20240711,180500,129927130,5300,5300,5300,5300,0
|
|
20240711,180400,129927130,5300,5300,5300,5300,0
|
|
20240711,180300,129927130,5300,5300,5300,5300,0
|
|
20240711,180200,129927130,5300,5300,5300,5300,175
|
|
20240711,180100,129927130,5300,5300,5300,5300,0
|
|
20240711,180000,129927130,5300,5300,5300,5300,0
|
|
20240711,175900,129927130,5300,5300,5300,5300,0
|
|
20240711,175800,129927130,5300,5300,5300,5300,0
|
|
20240711,175700,129927130,5300,5300,5300,5300,0
|
|
20240711,175600,129927130,5300,5300,5300,5300,0
|
|
20240711,175500,129927130,5300,5300,5300,5300,0
|
|
20240711,175400,129927130,5300,5300,5300,5300,0
|
|
20240711,175300,129927130,5300,5300,5300,5300,0
|
|
20240711,175200,129927130,5300,5300,5300,5300,0
|
|
20240711,175100,129927130,5300,5300,5300,5300,0
|
|
20240711,175000,129927130,5300,5300,5300,5300,0
|
|
20240711,174900,129927130,5300,5300,5300,5300,0
|
|
20240711,174800,129927130,5300,5300,5300,5300,0
|
|
20240711,174700,129927130,5300,5300,5300,5300,0
|
|
20240711,174600,129927130,5300,5300,5300,5300,0
|
|
20240711,174500,129927130,5300,5300,5300,5300,0
|
|
20240711,174400,129927130,5300,5300,5300,5300,0
|
|
20240711,174300,129927130,5300,5300,5300,5300,0
|
|
20240711,174200,129927130,5300,5300,5300,5300,0
|
|
20240711,174100,129927130,5300,5300,5300,5300,0
|
|
20240711,174000,129927130,5300,5300,5300,5300,0
|
|
20240711,173900,129927130,5300,5300,5300,5300,0
|
|
20240711,173800,129927130,5300,5300,5300,5300,0
|
|
20240711,173700,129927130,5300,5300,5300,5300,0
|
|
20240711,173600,129927130,5300,5300,5300,5300,0
|
|
20240711,173500,129927130,5300,5300,5300,5300,0
|
|
20240711,173400,129927130,5300,5300,5300,5300,0
|
|
20240711,173300,129927130,5300,5300,5300,5300,0
|
|
20240711,173200,129927130,5300,5300,5300,5300,175
|
|
20240711,173100,129927130,5300,5300,5300,5300,0
|
|
20240711,173000,129927130,5300,5300,5300,5300,0
|
|
20240711,172900,129927130,5300,5300,5300,5300,0
|
|
20240711,172800,129927130,5300,5300,5300,5300,0
|
|
20240711,172700,129927130,5300,5300,5300,5300,0
|
|
20240711,172600,129927130,5300,5300,5300,5300,0
|
|
20240711,172500,129927130,5300,5300,5300,5300,0
|
|
20240711,172400,129927130,5300,5300,5300,5300,0
|
|
20240711,172300,129927130,5300,5300,5300,5300,0
|
|
20240711,172200,129927130,5300,5300,5300,5300,0
|
|
20240711,172100,129927130,5300,5300,5300,5300,0
|
|
20240711,172000,129927130,5300,5300,5300,5300,0
|
|
20240711,171900,129927130,5300,5300,5300,5300,0
|
|
20240711,171800,129927130,5300,5300,5300,5300,0
|
|
20240711,171700,129927130,5300,5300,5300,5300,0
|
|
20240711,171600,129927130,5300,5300,5300,5300,0
|
|
20240711,171500,129927130,5300,5300,5300,5300,0
|
|
20240711,171400,129927130,5300,5300,5300,5300,0
|
|
20240711,171300,129927130,5300,5300,5300,5300,0
|
|
20240711,171200,129927130,5300,5300,5300,5300,0
|
|
20240711,171100,129927130,5300,5300,5300,5300,0
|
|
20240711,171000,129927130,5300,5300,5300,5300,0
|
|
20240711,170900,129927130,5300,5300,5300,5300,0
|
|
20240711,170800,129927130,5300,5300,5300,5300,0
|
|
20240711,170700,129927130,5300,5300,5300,5300,0
|
|
20240711,170600,129927130,5300,5300,5300,5300,0
|
|
20240711,170500,129927130,5300,5300,5300,5300,0
|
|
20240711,170400,129927130,5300,5300,5300,5300,0
|
|
20240711,170300,129927130,5300,5300,5300,5300,0
|
|
20240711,170200,129927130,5300,5300,5300,5300,175
|
|
20240711,170100,129927130,5300,5300,5300,5300,0
|
|
20240711,170000,129927130,5300,5300,5300,5300,0
|
|
20240711,165900,129927130,5300,5300,5300,5300,0
|
|
20240711,165800,129927130,5300,5300,5300,5300,0
|
|
20240711,165700,129927130,5300,5300,5300,5300,0
|
|
20240711,165600,129927130,5300,5300,5300,5300,0
|
|
20240711,165500,129927130,5300,5300,5300,5300,0
|
|
20240711,165400,129927130,5300,5300,5300,5300,0
|
|
20240711,165300,129927130,5300,5300,5300,5300,0
|
|
20240711,165200,129927130,5300,5300,5300,5300,0
|
|
20240711,165100,129927130,5300,5300,5300,5300,0
|
|
20240711,165000,129927130,5300,5300,5300,5300,0
|
|
20240711,164900,129927130,5300,5300,5300,5300,0
|
|
20240711,164800,129927130,5300,5300,5300,5300,0
|
|
20240711,164700,129927130,5300,5300,5300,5300,0
|
|
20240711,164600,129927130,5300,5300,5300,5300,0
|
|
20240711,164500,129927130,5300,5300,5300,5300,0
|
|
20240711,164400,129927130,5300,5300,5300,5300,0
|
|
20240711,164300,129927130,5300,5300,5300,5300,0
|
|
20240711,164200,129927130,5300,5300,5300,5300,0
|
|
20240711,164100,129927130,5300,5300,5300,5300,0
|
|
20240711,164000,129927130,5300,5300,5300,5300,0
|
|
20240711,163900,129927130,5300,5300,5300,5300,0
|
|
20240711,163800,129927130,5300,5300,5300,5300,0
|
|
20240711,163700,129927130,5300,5300,5300,5300,0
|
|
20240711,163600,129927130,5300,5300,5300,5300,0
|
|
20240711,163500,129927130,5300,5300,5300,5300,0
|
|
20240711,163400,129927130,5300,5300,5300,5300,0
|
|
20240711,163300,129927130,5300,5300,5300,5300,0
|
|
20240711,163200,129927130,5300,5300,5300,5300,175
|
|
20240711,163100,129927130,5300,5300,5300,5300,0
|
|
20240711,163000,129927130,5300,5300,5300,5300,0
|
|
20240711,162900,129927130,5300,5300,5300,5300,0
|
|
20240711,162800,129927130,5300,5300,5300,5300,0
|
|
20240711,162700,129927130,5300,5300,5300,5300,0
|
|
20240711,162600,129927130,5300,5300,5300,5300,0
|
|
20240711,162500,129927130,5300,5300,5300,5300,0
|
|
20240711,162400,129927130,5300,5300,5300,5300,0
|
|
20240711,162300,129927130,5300,5300,5300,5300,0
|
|
20240711,162200,129927130,5300,5300,5300,5300,0
|
|
20240711,162100,129927130,5300,5300,5300,5300,0
|
|
20240711,162000,129927130,5300,5300,5300,5300,0
|
|
20240711,161900,129927130,5300,5300,5300,5300,0
|
|
20240711,161800,129927130,5300,5300,5300,5300,0
|
|
20240711,161700,129927130,5300,5300,5300,5300,0
|
|
20240711,161600,129927130,5300,5300,5300,5300,0
|
|
20240711,161500,129927130,5300,5300,5300,5300,0
|
|
20240711,161400,129927130,5300,5300,5300,5300,0
|
|
20240711,161300,129927130,5300,5300,5300,5300,0
|
|
20240711,161200,129927130,5300,5300,5300,5300,0
|
|
20240711,161100,129927130,5300,5300,5300,5300,0
|
|
20240711,161000,129927130,5300,5300,5300,5300,0
|
|
20240711,160900,129927130,5300,5300,5300,5300,0
|
|
20240711,160800,129927130,5300,5300,5300,5300,0
|
|
20240711,160700,129927130,5300,5300,5300,5300,0
|
|
20240711,160600,129927130,5300,5300,5300,5300,0
|
|
20240711,160500,129927130,5300,5300,5300,5300,0
|
|
20240711,160400,129927130,5300,5300,5300,5300,0
|
|
20240711,160300,129927130,5300,5300,5300,5300,0
|
|
20240711,160200,129927130,5300,5300,5300,5300,175
|
|
20240711,160100,129927130,5300,5300,5300,5300,0
|
|
20240711,160000,129927130,5300,5300,5300,5300,0
|
|
20240711,155900,129927130,5300,5300,5300,5300,0
|
|
20240711,155800,129927130,5300,5300,5300,5300,0
|
|
20240711,155700,129927130,5300,5300,5300,5300,0
|
|
20240711,155600,129927130,5300,5300,5300,5300,0
|
|
20240711,155500,129927130,5300,5300,5300,5300,0
|
|
20240711,155400,129927130,5300,5300,5300,5300,0
|
|
20240711,155300,129927130,5300,5300,5300,5300,0
|
|
20240711,155200,129927130,5300,5300,5300,5300,0
|
|
20240711,155100,129927130,5300,5300,5300,5300,0
|
|
20240711,155000,129927130,5300,5300,5300,5300,0
|
|
20240711,154900,129927130,5300,5300,5300,5300,0
|
|
20240711,154800,129927130,5300,5300,5300,5300,0
|
|
20240711,154700,129927130,5300,5300,5300,5300,0
|
|
20240711,154600,129927130,5300,5300,5300,5300,0
|
|
20240711,154500,129927130,5300,5300,5300,5300,0
|
|
20240711,154400,129927130,5300,5300,5300,5300,0
|
|
20240711,154300,129927130,5300,5300,5300,5300,0
|
|
20240711,154200,129927130,5300,5300,5300,5300,0
|
|
20240711,154100,129927130,5300,5300,5300,5300,0
|
|
20240711,154000,129927130,5300,5300,5300,5300,0
|
|
20240711,153900,129927130,5300,5300,5300,5300,0
|
|
20240711,153800,129927130,5300,5300,5300,5300,0
|
|
20240711,153700,129927130,5300,5300,5300,5300,0
|
|
20240711,153600,129927130,5300,5300,5300,5300,0
|
|
20240711,153500,129927130,5300,5300,5300,5300,0
|
|
20240711,153400,129927130,5300,5300,5300,5300,0
|
|
20240711,153300,129927130,5300,5300,5300,5300,0
|
|
20240711,153200,129927130,5300,5300,5300,5300,175
|
|
20240711,153100,129927130,5300,5300,5300,5300,0
|
|
20240711,153000,129927130,5300,5300,5300,5300,175
|
|
20240711,152900,128999630,5260,5260,5260,5260,0
|
|
20240711,152800,128999630,5260,5260,5260,5260,0
|
|
20240711,152700,128999630,5260,5260,5260,5260,0
|
|
20240711,152600,128999630,5260,5260,5260,5260,0
|
|
20240711,152500,128999630,5260,5260,5260,5260,0
|
|
20240711,152400,128999630,5260,5260,5260,5260,0
|
|
20240711,152300,128999630,5260,5260,5260,5260,0
|
|
20240711,152200,128999630,5260,5260,5260,5260,0
|
|
20240711,152100,128999630,5260,5260,5260,5260,0
|
|
20240711,152000,128999630,5260,5260,5260,5260,0
|
|
20240711,151900,128999630,5260,5260,5260,5250,6
|
|
20240711,151800,128968080,5260,5260,5260,5260,4
|
|
20240711,151700,128947040,5260,5260,5260,5260,0
|
|
20240711,151600,128947040,5260,5260,5260,5260,1
|
|
20240711,151500,128941780,5240,5260,5260,5240,47
|
|
20240711,151400,128695250,5260,5260,5260,5260,0
|
|
20240711,151300,128695250,5260,5260,5260,5260,0
|
|
20240711,151200,128695250,5260,5260,5260,5260,0
|
|
20240711,151100,128695250,5260,5260,5260,5260,0
|
|
20240711,151000,128695250,5260,5280,5280,5260,2
|
|
20240711,150900,128684710,5280,5270,5280,5250,1001
|
|
20240711,150800,123425400,5290,5290,5290,5290,0
|
|
20240711,150700,123425400,5290,5290,5290,5290,0
|
|
20240711,150600,123425400,5290,5290,5290,5290,0
|
|
20240711,150500,123425400,5290,5280,5290,5280,12
|
|
20240711,150400,123362030,5280,5280,5280,5280,0
|
|
20240711,150300,123362030,5280,5280,5280,5280,0
|
|
20240711,150200,123362030,5280,5280,5280,5280,0
|
|
20240711,150100,123362030,5280,5260,5280,5260,4
|
|
20240711,150000,123340970,5280,5280,5280,5280,0
|
|
20240711,145900,123340970,5280,5280,5280,5280,0
|
|
20240711,145800,123340970,5280,5280,5280,5280,0
|
|
20240711,145700,123340970,5280,5280,5280,5280,0
|
|
20240711,145600,123340970,5280,5280,5280,5280,0
|
|
20240711,145500,123340970,5280,5280,5280,5280,1
|
|
20240711,145400,123335690,5280,5280,5280,5280,1
|
|
20240711,145300,123330410,5280,5280,5280,5280,0
|
|
20240711,145200,123330410,5280,5280,5280,5280,1
|
|
20240711,145100,123325130,5250,5250,5250,5250,681
|
|
20240711,145000,119749880,5280,5280,5280,5280,0
|
|
20240711,144900,119749880,5280,5250,5280,5250,41
|
|
20240711,144800,119534600,5280,5280,5280,5280,0
|
|
20240711,144700,119534600,5280,5280,5280,5250,20
|
|
20240711,144600,119429540,5290,5290,5290,5290,0
|
|
20240711,144500,119429540,5290,5290,5290,5290,0
|
|
20240711,144400,119429540,5290,5260,5290,5260,440
|
|
20240711,144300,117111130,5280,5280,5280,5280,0
|
|
20240711,144200,117111130,5280,5280,5280,5280,1
|
|
20240711,144100,117105850,5270,5270,5270,5270,0
|
|
20240711,144000,117105850,5270,5250,5270,5250,80
|
|
20240711,143900,116685830,5270,5270,5270,5270,0
|
|
20240711,143800,116685830,5270,5270,5270,5270,0
|
|
20240711,143700,116685830,5270,5270,5270,5270,1
|
|
20240711,143600,116680560,5270,5250,5270,5250,1429
|
|
20240711,143500,109177920,5260,5260,5260,5260,0
|
|
20240711,143400,109177920,5260,5260,5260,5260,0
|
|
20240711,143300,109177920,5260,5260,5260,5260,0
|
|
20240711,143200,109177920,5260,5260,5260,5260,0
|
|
20240711,143100,109177920,5260,5260,5260,5260,0
|
|
20240711,143000,109177920,5260,5260,5260,5260,0
|
|
20240711,142900,109177920,5260,5260,5260,5260,0
|
|
20240711,142800,109177920,5260,5260,5260,5260,0
|
|
20240711,142700,109177920,5260,5260,5260,5260,0
|
|
20240711,142600,109177920,5260,5260,5260,5260,1
|
|
20240711,142500,109172660,5260,5260,5260,5260,1
|
|
20240711,142400,109167400,5240,5240,5240,5240,0
|
|
20240711,142300,109167400,5240,5240,5240,5240,36
|
|
20240711,142200,108978760,5230,5230,5230,5230,0
|
|
20240711,142100,108978760,5230,5240,5240,5230,11
|
|
20240711,142000,108921220,5240,5240,5240,5240,0
|
|
20240711,141900,108921220,5240,5240,5240,5240,0
|
|
20240711,141800,108921220,5240,5240,5240,5240,108
|
|
20240711,141700,108355300,5260,5260,5260,5260,0
|
|
20240711,141600,108355300,5260,5260,5260,5260,1
|
|
20240711,141500,108350040,5260,5260,5260,5260,0
|
|
20240711,141400,108350040,5260,5260,5260,5260,0
|
|
20240711,141300,108350040,5260,5260,5260,5260,0
|
|
20240711,141200,108350040,5260,5260,5260,5260,0
|
|
20240711,141100,108350040,5260,5260,5260,5260,0
|
|
20240711,141000,108350040,5260,5260,5260,5260,0
|
|
20240711,140900,108350040,5260,5260,5260,5260,0
|
|
20240711,140800,108350040,5260,5260,5260,5260,1
|
|
20240711,140700,108344780,5240,5240,5240,5240,0
|
|
20240711,140600,108344780,5240,5240,5240,5240,0
|
|
20240711,140500,108344780,5240,5240,5240,5240,93
|
|
20240711,140400,107857460,5260,5260,5260,5260,0
|
|
20240711,140300,107857460,5260,5260,5260,5260,0
|
|
20240711,140200,107857460,5260,5260,5260,5260,0
|
|
20240711,140100,107857460,5260,5260,5260,5260,0
|
|
20240711,140000,107857460,5260,5260,5260,5260,58
|
|
20240711,135900,107552380,5240,5240,5240,5240,0
|
|
20240711,135800,107552380,5240,5240,5240,5240,220
|
|
20240711,135700,106399580,5240,5240,5240,5240,0
|
|
20240711,135600,106399580,5240,5240,5240,5240,0
|
|
20240711,135500,106399580,5240,5240,5240,5240,0
|
|
20240711,135400,106399580,5240,5240,5240,5240,0
|
|
20240711,135300,106399580,5240,5240,5240,5240,0
|
|
20240711,135200,106399580,5240,5250,5250,5240,76
|
|
20240711,135100,106000590,5250,5250,5250,5250,22
|
|
20240711,135000,105885090,5260,5230,5260,5230,1206
|
|
20240711,134900,99577680,5240,5240,5240,5240,0
|
|
20240711,134800,99577680,5240,5240,5240,5240,0
|
|
20240711,134700,99577680,5240,5250,5250,5240,49
|
|
20240711,134600,99320690,5240,5240,5240,5240,0
|
|
20240711,134500,99320690,5240,5240,5240,5240,0
|
|
20240711,134400,99320690,5240,5240,5240,5240,0
|
|
20240711,134300,99320690,5240,5240,5240,5240,0
|
|
20240711,134200,99320690,5240,5240,5240,5240,1
|
|
20240711,134100,99315450,5230,5230,5230,5230,0
|
|
20240711,134000,99315450,5230,5230,5230,5230,0
|
|
20240711,133900,99315450,5230,5230,5230,5230,0
|
|
20240711,133800,99315450,5230,5230,5230,5230,0
|
|
20240711,133700,99315450,5230,5230,5230,5230,1
|
|
20240711,133600,99310220,5230,5230,5230,5230,0
|
|
20240711,133500,99310220,5230,5230,5230,5230,0
|
|
20240711,133400,99310220,5230,5230,5230,5230,0
|
|
20240711,133300,99310220,5230,5230,5230,5230,0
|
|
20240711,133200,99310220,5230,5230,5230,5230,0
|
|
20240711,133100,99310220,5230,5230,5230,5230,19
|
|
20240711,133000,99210850,5240,5250,5250,5240,183
|
|
20240711,132900,98251920,5240,5240,5240,5240,0
|
|
20240711,132800,98251920,5240,5240,5240,5240,0
|
|
20240711,132700,98251920,5240,5240,5240,5240,0
|
|
20240711,132600,98251920,5240,5240,5240,5240,0
|
|
20240711,132500,98251920,5240,5240,5240,5240,0
|
|
20240711,132400,98251920,5240,5240,5240,5240,1
|
|
20240711,132300,98246680,5250,5250,5250,5250,0
|
|
20240711,132200,98246680,5250,5260,5260,5250,1072
|
|
20240711,132100,92613200,5260,5270,5270,5260,127
|
|
20240711,132000,91945170,5270,5270,5270,5270,0
|
|
20240711,131900,91945170,5270,5270,5270,5270,111
|
|
20240711,131800,91360200,5280,5280,5280,5280,1
|
|
20240711,131700,91354920,5280,5280,5280,5280,0
|
|
20240711,131600,91354920,5280,5280,5280,5280,0
|
|
20240711,131500,91354920,5280,5280,5280,5280,0
|
|
20240711,131400,91354920,5280,5280,5280,5280,0
|
|
20240711,131300,91354920,5280,5280,5280,5280,0
|
|
20240711,131200,91354920,5280,5280,5280,5280,0
|
|
20240711,131100,91354920,5280,5280,5280,5280,0
|
|
20240711,131000,91354920,5280,5280,5280,5280,5
|
|
20240711,130900,91328520,5280,5280,5280,5280,0
|
|
20240711,130800,91328520,5280,5280,5280,5280,0
|
|
20240711,130700,91328520,5280,5280,5280,5280,52
|
|
20240711,130600,91053960,5290,5290,5290,5290,0
|
|
20240711,130500,91053960,5290,5290,5290,5290,0
|
|
20240711,130400,91053960,5290,5290,5290,5290,1
|
|
20240711,130300,91048670,5290,5290,5290,5290,1
|
|
20240711,130200,91043380,5280,5280,5280,5280,0
|
|
20240711,130100,91043380,5280,5280,5280,5280,0
|
|
20240711,130000,91043380,5280,5280,5280,5280,36
|
|
20240711,125900,90853300,5290,5290,5290,5290,0
|
|
20240711,125800,90853300,5290,5290,5290,5290,0
|
|
20240711,125700,90853300,5290,5290,5290,5290,0
|
|
20240711,125600,90853300,5290,5290,5290,5290,0
|
|
20240711,125500,90853300,5290,5290,5290,5290,0
|
|
20240711,125400,90853300,5290,5290,5290,5290,32
|
|
20240711,125300,90684020,5290,5290,5290,5290,16
|
|
20240711,125200,90599380,5290,5290,5290,5290,20
|
|
20240711,125100,90493580,5280,5280,5280,5280,0
|
|
20240711,125000,90493580,5280,5280,5280,5280,0
|
|
20240711,124900,90493580,5280,5280,5280,5280,36
|
|
20240711,124800,90303500,5280,5280,5280,5280,16
|
|
20240711,124700,90219020,5280,5280,5280,5280,0
|
|
20240711,124600,90219020,5280,5280,5280,5280,2
|
|
20240711,124500,90208460,5290,5290,5290,5290,0
|
|
20240711,124400,90208460,5290,5290,5290,5290,0
|
|
20240711,124300,90208460,5290,5290,5290,5290,0
|
|
20240711,124200,90208460,5290,5290,5290,5290,0
|
|
20240711,124100,90208460,5290,5290,5290,5290,0
|
|
20240711,124000,90208460,5290,5290,5290,5290,0
|
|
20240711,123900,90208460,5290,5290,5290,5290,0
|
|
20240711,123800,90208460,5290,5290,5290,5290,3
|
|
20240711,123700,90192590,5290,5290,5290,5290,0
|
|
20240711,123600,90192590,5290,5290,5290,5290,0
|
|
20240711,123500,90192590,5290,5290,5290,5290,0
|
|
20240711,123400,90192590,5290,5290,5290,5290,0
|
|
20240711,123300,90192590,5290,5290,5290,5290,1133
|
|
20240711,123200,84199020,5290,5290,5290,5290,0
|
|
20240711,123100,84199020,5290,5300,5300,5290,776
|
|
20240711,123000,80093960,5300,5300,5300,5300,9
|
|
20240711,122900,80046260,5300,5300,5300,5300,422
|
|
20240711,122800,77809660,5300,5300,5300,5300,4
|
|
20240711,122700,77788460,5290,5290,5290,5290,294
|
|
20240711,122600,76233200,5290,5290,5290,5290,0
|
|
20240711,122500,76233200,5290,5290,5290,5290,0
|
|
20240711,122400,76233200,5290,5290,5290,5290,1
|
|
20240711,122300,76227910,5290,5290,5290,5290,2
|
|
20240711,122200,76217330,5280,5280,5280,5280,0
|
|
20240711,122100,76217330,5280,5280,5280,5280,1
|
|
20240711,122000,76212050,5280,5280,5280,5280,0
|
|
20240711,121900,76212050,5280,5280,5280,5280,94
|
|
20240711,121800,75715730,5280,5280,5280,5280,0
|
|
20240711,121700,75715730,5280,5270,5280,5270,30
|
|
20240711,121600,75557430,5270,5270,5270,5270,0
|
|
20240711,121500,75557430,5270,5270,5270,5270,0
|
|
20240711,121400,75557430,5270,5270,5270,5270,32
|
|
20240711,121300,75388790,5260,5260,5260,5260,0
|
|
20240711,121200,75388790,5260,5260,5260,5260,5
|
|
20240711,121100,75362490,5260,5260,5260,5260,113
|
|
20240711,121000,74768110,5260,5260,5260,5260,0
|
|
20240711,120900,74768110,5260,5260,5260,5260,0
|
|
20240711,120800,74768110,5260,5260,5260,5260,0
|
|
20240711,120700,74768110,5260,5260,5260,5260,0
|
|
20240711,120600,74768110,5260,5260,5260,5260,0
|
|
20240711,120500,74768110,5260,5260,5260,5260,0
|
|
20240711,120400,74768110,5260,5260,5260,5260,0
|
|
20240711,120300,74768110,5260,5260,5260,5260,0
|
|
20240711,120200,74768110,5260,5260,5260,5260,0
|
|
20240711,120100,74768110,5260,5260,5260,5260,13
|
|
20240711,120000,74699730,5250,5250,5250,5250,0
|
|
20240711,115900,74699730,5250,5250,5250,5250,0
|
|
20240711,115800,74699730,5250,5250,5250,5250,0
|
|
20240711,115700,74699730,5250,5250,5250,5250,0
|
|
20240711,115600,74699730,5250,5250,5250,5250,0
|
|
20240711,115500,74699730,5250,5250,5250,5250,0
|
|
20240711,115400,74699730,5250,5250,5250,5250,1
|
|
20240711,115300,74694480,5250,5250,5250,5250,0
|
|
20240711,115200,74694480,5250,5250,5250,5250,0
|
|
20240711,115100,74694480,5250,5250,5250,5250,0
|
|
20240711,115000,74694480,5250,5250,5250,5250,0
|
|
20240711,114900,74694480,5250,5250,5250,5250,10
|
|
20240711,114800,74641980,5250,5250,5250,5250,0
|
|
20240711,114700,74641980,5250,5250,5250,5250,0
|
|
20240711,114600,74641980,5250,5250,5250,5250,0
|
|
20240711,114500,74641980,5250,5250,5250,5250,0
|
|
20240711,114400,74641980,5250,5250,5250,5250,0
|
|
20240711,114300,74641980,5250,5250,5250,5250,0
|
|
20240711,114200,74641980,5250,5250,5250,5250,2
|
|
20240711,114100,74631480,5250,5250,5250,5250,0
|
|
20240711,114000,74631480,5250,5250,5250,5250,15
|
|
20240711,113900,74552730,5260,5260,5260,5260,0
|
|
20240711,113800,74552730,5260,5260,5260,5260,0
|
|
20240711,113700,74552730,5260,5260,5260,5260,0
|
|
20240711,113600,74552730,5260,5260,5260,5260,0
|
|
20240711,113500,74552730,5260,5260,5260,5260,201
|
|
20240711,113400,73495470,5270,5270,5270,5270,0
|
|
20240711,113300,73495470,5270,5270,5270,5270,0
|
|
20240711,113200,73495470,5270,5270,5270,5270,0
|
|
20240711,113100,73495470,5270,5270,5270,5270,0
|
|
20240711,113000,73495470,5270,5270,5270,5270,0
|
|
20240711,112900,73495470,5270,5270,5270,5270,0
|
|
20240711,112800,73495470,5270,5270,5270,5270,0
|
|
20240711,112700,73495470,5270,5270,5270,5270,0
|
|
20240711,112600,73495470,5270,5270,5270,5270,10
|
|
20240711,112500,73442770,5270,5270,5270,5270,0
|
|
20240711,112400,73442770,5270,5270,5270,5270,0
|
|
20240711,112300,73442770,5270,5270,5270,5270,0
|
|
20240711,112200,73442770,5270,5270,5270,5270,0
|
|
20240711,112100,73442770,5270,5270,5270,5270,0
|
|
20240711,112000,73442770,5270,5270,5270,5270,0
|
|
20240711,111900,73442770,5270,5270,5270,5270,0
|
|
20240711,111800,73442770,5270,5260,5270,5260,104
|
|
20240711,111700,72895690,5270,5270,5270,5270,3
|
|
20240711,111600,72879880,5270,5270,5270,5270,0
|
|
20240711,111500,72879880,5270,5270,5270,5270,0
|
|
20240711,111400,72879880,5270,5270,5270,5270,0
|
|
20240711,111300,72879880,5270,5270,5270,5270,0
|
|
20240711,111200,72879880,5270,5270,5270,5270,0
|
|
20240711,111100,72879880,5270,5270,5270,5270,0
|
|
20240711,111000,72879880,5270,5270,5270,5270,0
|
|
20240711,110900,72879880,5270,5270,5270,5270,0
|
|
20240711,110800,72879880,5270,5270,5270,5270,0
|
|
20240711,110700,72879880,5270,5270,5270,5270,0
|
|
20240711,110600,72879880,5270,5270,5270,5270,18
|
|
20240711,110500,72785020,5270,5270,5270,5270,2
|
|
20240711,110400,72774480,5280,5280,5280,5280,0
|
|
20240711,110300,72774480,5280,5280,5280,5280,0
|
|
20240711,110200,72774480,5280,5280,5280,5280,5
|
|
20240711,110100,72748080,5280,5280,5280,5280,0
|
|
20240711,110000,72748080,5280,5280,5280,5280,0
|
|
20240711,105900,72748080,5280,5280,5280,5280,0
|
|
20240711,105800,72748080,5280,5300,5300,5280,251
|
|
20240711,105700,71422650,5300,5300,5300,5300,2
|
|
20240711,105600,71412050,5310,5310,5310,5310,0
|
|
20240711,105500,71412050,5310,5310,5310,5310,0
|
|
20240711,105400,71412050,5310,5310,5310,5310,0
|
|
20240711,105300,71412050,5310,5310,5310,5310,2
|
|
20240711,105200,71401430,5280,5280,5280,5280,0
|
|
20240711,105100,71401430,5280,5280,5280,5280,10
|
|
20240711,105000,71348630,5300,5310,5310,5300,22
|
|
20240711,104900,71231930,5310,5310,5310,5310,188
|
|
20240711,104800,70233650,5320,5320,5320,5320,0
|
|
20240711,104700,70233650,5320,5320,5320,5320,0
|
|
20240711,104600,70233650,5320,5320,5320,5320,0
|
|
20240711,104500,70233650,5320,5320,5320,5320,0
|
|
20240711,104400,70233650,5320,5320,5320,5320,0
|
|
20240711,104300,70233650,5320,5320,5320,5320,0
|
|
20240711,104200,70233650,5320,5320,5320,5320,0
|
|
20240711,104100,70233650,5320,5320,5320,5320,5
|
|
20240711,104000,70207050,5340,5340,5340,5340,0
|
|
20240711,103900,70207050,5340,5340,5340,5340,0
|
|
20240711,103800,70207050,5340,5340,5340,5340,0
|
|
20240711,103700,70207050,5340,5340,5340,5340,0
|
|
20240711,103600,70207050,5340,5340,5340,5340,0
|
|
20240711,103500,70207050,5340,5340,5340,5340,0
|
|
20240711,103400,70207050,5340,5340,5340,5340,1
|
|
20240711,103300,70201710,5330,5330,5330,5330,0
|
|
20240711,103200,70201710,5330,5330,5330,5330,100
|
|
20240711,103100,69668710,5330,5330,5330,5330,0
|
|
20240711,103000,69668710,5330,5330,5330,5330,0
|
|
20240711,102900,69668710,5330,5330,5330,5330,1
|
|
20240711,102800,69663380,5330,5330,5330,5330,0
|
|
20240711,102700,69663380,5330,5330,5330,5330,0
|
|
20240711,102600,69663380,5330,5330,5330,5330,0
|
|
20240711,102500,69663380,5330,5330,5330,5330,0
|
|
20240711,102400,69663380,5330,5330,5330,5330,0
|
|
20240711,102300,69663380,5330,5330,5330,5330,1
|
|
20240711,102200,69658050,5340,5340,5340,5340,0
|
|
20240711,102100,69658050,5340,5340,5340,5340,0
|
|
20240711,102000,69658050,5340,5340,5340,5340,0
|
|
20240711,101900,69658050,5340,5330,5340,5330,19
|
|
20240711,101800,69556770,5330,5330,5330,5330,0
|
|
20240711,101700,69556770,5330,5330,5330,5330,171
|
|
20240711,101600,68645340,5340,5340,5340,5340,0
|
|
20240711,101500,68645340,5340,5340,5340,5340,0
|
|
20240711,101400,68645340,5340,5340,5340,5340,0
|
|
20240711,101300,68645340,5340,5340,5340,5340,114
|
|
20240711,101200,68036580,5330,5320,5330,5320,610
|
|
20240711,101100,64788090,5320,5320,5320,5320,0
|
|
20240711,101000,64788090,5320,5300,5320,5300,1411
|
|
20240711,100900,57303950,5310,5310,5310,5310,0
|
|
20240711,100800,57303950,5310,5310,5310,5310,0
|
|
20240711,100700,57303950,5310,5310,5310,5310,0
|
|
20240711,100600,57303950,5310,5310,5310,5310,0
|
|
20240711,100500,57303950,5310,5310,5310,5310,1
|
|
20240711,100400,57298640,5310,5310,5310,5310,0
|
|
20240711,100300,57298640,5310,5310,5310,5310,0
|
|
20240711,100200,57298640,5310,5310,5310,5310,0
|
|
20240711,100100,57298640,5310,5310,5310,5310,15
|
|
20240711,100000,57218990,5310,5310,5310,5310,10
|
|
20240711,095900,57165890,5310,5310,5310,5310,0
|
|
20240711,095800,57165890,5310,5310,5310,5310,0
|
|
20240711,095700,57165890,5310,5270,5310,5270,2
|
|
20240711,095600,57155310,5300,5300,5300,5300,1000
|
|
20240711,095500,51855310,5310,5300,5310,5300,355
|
|
20240711,095400,49972670,5280,5280,5280,5280,22
|
|
20240711,095300,49856510,5270,5250,5270,5250,188
|
|
20240711,095200,48866320,5230,5230,5230,5230,0
|
|
20240711,095100,48866320,5230,5230,5230,5230,0
|
|
20240711,095000,48866320,5230,5230,5230,5230,18
|
|
20240711,094900,48772180,5230,5230,5230,5230,0
|
|
20240711,094800,48772180,5230,5230,5230,5230,0
|
|
20240711,094700,48772180,5230,5230,5230,5230,0
|
|
20240711,094600,48772180,5230,5240,5240,5230,200
|
|
20240711,094500,47725080,5240,5240,5240,5240,0
|
|
20240711,094400,47725080,5240,5230,5240,5230,104
|
|
20240711,094300,47180140,5220,5220,5220,5220,0
|
|
20240711,094200,47180140,5220,5220,5220,5220,166
|
|
20240711,094100,46313620,5220,5220,5220,5220,0
|
|
20240711,094000,46313620,5220,5220,5220,5220,0
|
|
20240711,093900,46313620,5220,5220,5220,5220,0
|
|
20240711,093800,46313620,5220,5230,5230,5220,983
|
|
20240711,093700,41174030,5230,5230,5230,5230,1
|
|
20240711,093600,41168800,5230,5230,5230,5230,0
|
|
20240711,093500,41168800,5230,5230,5230,5230,0
|
|
20240711,093400,41168800,5230,5230,5230,5230,2
|
|
20240711,093300,41158340,5250,5250,5250,5250,0
|
|
20240711,093200,41158340,5250,5250,5250,5250,0
|
|
20240711,093100,41158340,5250,5250,5250,5250,0
|
|
20240711,093000,41158340,5250,5250,5250,5250,2
|
|
20240711,092900,41147840,5230,5230,5230,5230,0
|
|
20240711,092800,41147840,5230,5230,5230,5230,0
|
|
20240711,092700,41147840,5230,5230,5230,5230,0
|
|
20240711,092600,41147840,5230,5230,5230,5230,0
|
|
20240711,092500,41147840,5230,5230,5230,5230,0
|
|
20240711,092400,41147840,5230,5230,5230,5230,0
|
|
20240711,092300,41147840,5230,5230,5230,5230,0
|
|
20240711,092200,41147840,5230,5230,5230,5230,0
|
|
20240711,092100,41147840,5230,5230,5230,5230,0
|
|
20240711,092000,41147840,5230,5230,5230,5230,0
|
|
20240711,091900,41147840,5230,5220,5230,5220,900
|
|
20240711,091800,36446840,5230,5230,5230,5230,0
|
|
20240711,091700,36446840,5230,5240,5240,5230,500
|
|
20240711,091600,33831800,5230,5230,5230,5230,0
|
|
20240711,091500,33831800,5230,5230,5230,5230,2
|
|
20240711,091400,33821340,5240,5240,5240,5240,90
|
|
20240711,091300,33349740,5240,5240,5240,5240,910
|
|
20240711,091200,28581340,5230,5230,5230,5230,0
|
|
20240711,091100,28581340,5230,5230,5230,5230,24
|
|
20240711,091000,28455820,5240,5250,5250,5240,360
|
|
20240711,090900,26567830,5260,5270,5270,5260,283
|
|
20240711,090800,25077350,5270,5270,5270,5270,0
|
|
20240711,090700,25077350,5270,5270,5270,5270,0
|
|
20240711,090600,25077350,5270,5270,5270,5270,122
|
|
20240711,090500,24434410,5340,5290,5340,5270,875
|
|
20240711,090400,19799050,5290,5310,5310,5290,304
|
|
20240711,090300,18185860,5370,5320,5390,5300,919
|
|
20240711,090200,13308360,5400,5420,5420,5330,480
|
|
20240711,090100,10739530,5350,5320,5450,5320,1600
|
|
20240711,090000,2131660,5300,5260,5300,5260,403
|