606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,190300,122091110,5180,5180,5180,5180,1347
|
|
20240711,190200,122091110,5180,5180,5180,5180,0
|
|
20240711,190100,122091110,5180,5180,5180,5180,0
|
|
20240711,190000,122091110,5180,5180,5180,5180,0
|
|
20240711,185900,122091110,5180,5180,5180,5180,0
|
|
20240711,185800,122091110,5180,5180,5180,5180,0
|
|
20240711,185700,122091110,5180,5180,5180,5180,0
|
|
20240711,185600,122091110,5180,5180,5180,5180,0
|
|
20240711,185500,122091110,5180,5180,5180,5180,0
|
|
20240711,185400,122091110,5180,5180,5180,5180,0
|
|
20240711,185300,122091110,5180,5180,5180,5180,0
|
|
20240711,185200,122091110,5180,5180,5180,5180,0
|
|
20240711,185100,122091110,5180,5180,5180,5180,0
|
|
20240711,185000,122091110,5180,5180,5180,5180,0
|
|
20240711,184900,122091110,5180,5180,5180,5180,0
|
|
20240711,184800,122091110,5180,5180,5180,5180,0
|
|
20240711,184700,122091110,5180,5180,5180,5180,0
|
|
20240711,184600,122091110,5180,5180,5180,5180,0
|
|
20240711,184500,122091110,5180,5180,5180,5180,0
|
|
20240711,184400,122091110,5180,5180,5180,5180,0
|
|
20240711,184300,122091110,5180,5180,5180,5180,0
|
|
20240711,184200,122091110,5180,5180,5180,5180,0
|
|
20240711,184100,122091110,5180,5180,5180,5180,0
|
|
20240711,184000,122091110,5180,5180,5180,5180,0
|
|
20240711,183900,122091110,5180,5180,5180,5180,0
|
|
20240711,183800,122091110,5180,5180,5180,5180,0
|
|
20240711,183700,122091110,5180,5180,5180,5180,0
|
|
20240711,183600,122091110,5180,5180,5180,5180,0
|
|
20240711,183500,122091110,5180,5180,5180,5180,0
|
|
20240711,183400,122091110,5180,5180,5180,5180,0
|
|
20240711,183300,122091110,5180,5180,5180,5180,1347
|
|
20240711,183200,122091110,5180,5180,5180,5180,0
|
|
20240711,183100,122091110,5180,5180,5180,5180,0
|
|
20240711,183000,122091110,5180,5180,5180,5180,0
|
|
20240711,182900,122091110,5180,5180,5180,5180,0
|
|
20240711,182800,122091110,5180,5180,5180,5180,0
|
|
20240711,182700,122091110,5180,5180,5180,5180,0
|
|
20240711,182600,122091110,5180,5180,5180,5180,0
|
|
20240711,182500,122091110,5180,5180,5180,5180,0
|
|
20240711,182400,122091110,5180,5180,5180,5180,0
|
|
20240711,182300,122091110,5180,5180,5180,5180,0
|
|
20240711,182200,122091110,5180,5180,5180,5180,0
|
|
20240711,182100,122091110,5180,5180,5180,5180,0
|
|
20240711,182000,122091110,5180,5180,5180,5180,0
|
|
20240711,181900,122091110,5180,5180,5180,5180,0
|
|
20240711,181800,122091110,5180,5180,5180,5180,0
|
|
20240711,181700,122091110,5180,5180,5180,5180,0
|
|
20240711,181600,122091110,5180,5180,5180,5180,0
|
|
20240711,181500,122091110,5180,5180,5180,5180,0
|
|
20240711,181400,122091110,5180,5180,5180,5180,0
|
|
20240711,181300,122091110,5180,5180,5180,5180,0
|
|
20240711,181200,122091110,5180,5180,5180,5180,0
|
|
20240711,181100,122091110,5180,5180,5180,5180,0
|
|
20240711,181000,122091110,5180,5180,5180,5180,0
|
|
20240711,180900,122091110,5180,5180,5180,5180,0
|
|
20240711,180800,122091110,5180,5180,5180,5180,0
|
|
20240711,180700,122091110,5180,5180,5180,5180,0
|
|
20240711,180600,122091110,5180,5180,5180,5180,0
|
|
20240711,180500,122091110,5180,5180,5180,5180,0
|
|
20240711,180400,122091110,5180,5180,5180,5180,0
|
|
20240711,180300,122091110,5180,5180,5180,5180,1347
|
|
20240711,180200,122091110,5180,5180,5180,5180,0
|
|
20240711,180100,122091110,5180,5180,5180,5180,0
|
|
20240711,180000,122091110,5180,5180,5180,5180,0
|
|
20240711,175900,122091110,5180,5180,5180,5180,0
|
|
20240711,175800,122091110,5180,5180,5180,5180,0
|
|
20240711,175700,122091110,5180,5180,5180,5180,0
|
|
20240711,175600,122091110,5180,5180,5180,5180,0
|
|
20240711,175500,122091110,5180,5180,5180,5180,0
|
|
20240711,175400,122091110,5180,5180,5180,5180,0
|
|
20240711,175300,122091110,5180,5180,5180,5180,0
|
|
20240711,175200,122091110,5180,5180,5180,5180,0
|
|
20240711,175100,122091110,5180,5180,5180,5180,0
|
|
20240711,175000,122091110,5180,5180,5180,5180,0
|
|
20240711,174900,122091110,5180,5180,5180,5180,0
|
|
20240711,174800,122091110,5180,5180,5180,5180,0
|
|
20240711,174700,122091110,5180,5180,5180,5180,0
|
|
20240711,174600,122091110,5180,5180,5180,5180,0
|
|
20240711,174500,122091110,5180,5180,5180,5180,0
|
|
20240711,174400,122091110,5180,5180,5180,5180,0
|
|
20240711,174300,122091110,5180,5180,5180,5180,0
|
|
20240711,174200,122091110,5180,5180,5180,5180,0
|
|
20240711,174100,122091110,5180,5180,5180,5180,0
|
|
20240711,174000,122091110,5180,5180,5180,5180,0
|
|
20240711,173900,122091110,5180,5180,5180,5180,0
|
|
20240711,173800,122091110,5180,5180,5180,5180,0
|
|
20240711,173700,122091110,5180,5180,5180,5180,0
|
|
20240711,173600,122091110,5180,5180,5180,5180,0
|
|
20240711,173500,122091110,5180,5180,5180,5180,0
|
|
20240711,173400,122091110,5180,5180,5180,5180,0
|
|
20240711,173300,122091110,5180,5180,5180,5180,1347
|
|
20240711,173200,122091110,5180,5180,5180,5180,0
|
|
20240711,173100,122091110,5180,5180,5180,5180,0
|
|
20240711,173000,122091110,5180,5180,5180,5180,0
|
|
20240711,172900,122091110,5180,5180,5180,5180,0
|
|
20240711,172800,122091110,5180,5180,5180,5180,0
|
|
20240711,172700,122091110,5180,5180,5180,5180,0
|
|
20240711,172600,122091110,5180,5180,5180,5180,0
|
|
20240711,172500,122091110,5180,5180,5180,5180,0
|
|
20240711,172400,122091110,5180,5180,5180,5180,0
|
|
20240711,172300,122091110,5180,5180,5180,5180,0
|
|
20240711,172200,122091110,5180,5180,5180,5180,0
|
|
20240711,172100,122091110,5180,5180,5180,5180,0
|
|
20240711,172000,122091110,5180,5180,5180,5180,0
|
|
20240711,171900,122091110,5180,5180,5180,5180,0
|
|
20240711,171800,122091110,5180,5180,5180,5180,0
|
|
20240711,171700,122091110,5180,5180,5180,5180,0
|
|
20240711,171600,122091110,5180,5180,5180,5180,0
|
|
20240711,171500,122091110,5180,5180,5180,5180,0
|
|
20240711,171400,122091110,5180,5180,5180,5180,0
|
|
20240711,171300,122091110,5180,5180,5180,5180,0
|
|
20240711,171200,122091110,5180,5180,5180,5180,0
|
|
20240711,171100,122091110,5180,5180,5180,5180,0
|
|
20240711,171000,122091110,5180,5180,5180,5180,0
|
|
20240711,170900,122091110,5180,5180,5180,5180,0
|
|
20240711,170800,122091110,5180,5180,5180,5180,0
|
|
20240711,170700,122091110,5180,5180,5180,5180,0
|
|
20240711,170600,122091110,5180,5180,5180,5180,0
|
|
20240711,170500,122091110,5180,5180,5180,5180,0
|
|
20240711,170400,122091110,5180,5180,5180,5180,0
|
|
20240711,170300,122091110,5180,5180,5180,5180,1347
|
|
20240711,170200,122091110,5180,5180,5180,5180,0
|
|
20240711,170100,122091110,5180,5180,5180,5180,0
|
|
20240711,170000,122091110,5180,5180,5180,5180,0
|
|
20240711,165900,122091110,5180,5180,5180,5180,0
|
|
20240711,165800,122091110,5180,5180,5180,5180,0
|
|
20240711,165700,122091110,5180,5180,5180,5180,0
|
|
20240711,165600,122091110,5180,5180,5180,5180,0
|
|
20240711,165500,122091110,5180,5180,5180,5180,0
|
|
20240711,165400,122091110,5180,5180,5180,5180,0
|
|
20240711,165300,122091110,5180,5180,5180,5180,0
|
|
20240711,165200,122091110,5180,5180,5180,5180,0
|
|
20240711,165100,122091110,5180,5180,5180,5180,0
|
|
20240711,165000,122091110,5180,5180,5180,5180,0
|
|
20240711,164900,122091110,5180,5180,5180,5180,0
|
|
20240711,164800,122091110,5180,5180,5180,5180,0
|
|
20240711,164700,122091110,5180,5180,5180,5180,0
|
|
20240711,164600,122091110,5180,5180,5180,5180,0
|
|
20240711,164500,122091110,5180,5180,5180,5180,0
|
|
20240711,164400,122091110,5180,5180,5180,5180,0
|
|
20240711,164300,122091110,5180,5180,5180,5180,0
|
|
20240711,164200,122091110,5180,5180,5180,5180,0
|
|
20240711,164100,122091110,5180,5180,5180,5180,0
|
|
20240711,164000,122091110,5180,5180,5180,5180,0
|
|
20240711,163900,122091110,5180,5180,5180,5180,0
|
|
20240711,163800,122091110,5180,5180,5180,5180,0
|
|
20240711,163700,122091110,5180,5180,5180,5180,0
|
|
20240711,163600,122091110,5180,5180,5180,5180,0
|
|
20240711,163500,122091110,5180,5180,5180,5180,0
|
|
20240711,163400,122091110,5180,5180,5180,5180,0
|
|
20240711,163300,122091110,5180,5180,5180,5180,1347
|
|
20240711,163200,122091110,5180,5180,5180,5180,0
|
|
20240711,163100,122091110,5180,5180,5180,5180,0
|
|
20240711,163000,122091110,5180,5180,5180,5180,0
|
|
20240711,162900,122091110,5180,5180,5180,5180,0
|
|
20240711,162800,122091110,5180,5180,5180,5180,0
|
|
20240711,162700,122091110,5180,5180,5180,5180,0
|
|
20240711,162600,122091110,5180,5180,5180,5180,0
|
|
20240711,162500,122091110,5180,5180,5180,5180,0
|
|
20240711,162400,122091110,5180,5180,5180,5180,0
|
|
20240711,162300,122091110,5180,5180,5180,5180,0
|
|
20240711,162200,122091110,5180,5180,5180,5180,0
|
|
20240711,162100,122091110,5180,5180,5180,5180,0
|
|
20240711,162000,122091110,5180,5180,5180,5180,0
|
|
20240711,161900,122091110,5180,5180,5180,5180,0
|
|
20240711,161800,122091110,5180,5180,5180,5180,0
|
|
20240711,161700,122091110,5180,5180,5180,5180,0
|
|
20240711,161600,122091110,5180,5180,5180,5180,0
|
|
20240711,161500,122091110,5180,5180,5180,5180,0
|
|
20240711,161400,122091110,5180,5180,5180,5180,0
|
|
20240711,161300,122091110,5180,5180,5180,5180,0
|
|
20240711,161200,122091110,5180,5180,5180,5180,0
|
|
20240711,161100,122091110,5180,5180,5180,5180,0
|
|
20240711,161000,122091110,5180,5180,5180,5180,0
|
|
20240711,160900,122091110,5180,5180,5180,5180,0
|
|
20240711,160800,122091110,5180,5180,5180,5180,0
|
|
20240711,160700,122091110,5180,5180,5180,5180,0
|
|
20240711,160600,122091110,5180,5180,5180,5180,0
|
|
20240711,160500,122091110,5180,5180,5180,5180,0
|
|
20240711,160400,122091110,5180,5180,5180,5180,0
|
|
20240711,160300,122091110,5180,5180,5180,5180,1347
|
|
20240711,160200,122091110,5180,5180,5180,5180,0
|
|
20240711,160100,122091110,5180,5180,5180,5180,0
|
|
20240711,160000,122091110,5180,5180,5180,5180,0
|
|
20240711,155900,122091110,5180,5180,5180,5180,0
|
|
20240711,155800,122091110,5180,5180,5180,5180,0
|
|
20240711,155700,122091110,5180,5180,5180,5180,0
|
|
20240711,155600,122091110,5180,5180,5180,5180,0
|
|
20240711,155500,122091110,5180,5180,5180,5180,0
|
|
20240711,155400,122091110,5180,5180,5180,5180,0
|
|
20240711,155300,122091110,5180,5180,5180,5180,0
|
|
20240711,155200,122091110,5180,5180,5180,5180,0
|
|
20240711,155100,122091110,5180,5180,5180,5180,0
|
|
20240711,155000,122091110,5180,5180,5180,5180,0
|
|
20240711,154900,122091110,5180,5180,5180,5180,0
|
|
20240711,154800,122091110,5180,5180,5180,5180,0
|
|
20240711,154700,122091110,5180,5180,5180,5180,0
|
|
20240711,154600,122091110,5180,5180,5180,5180,0
|
|
20240711,154500,122091110,5180,5180,5180,5180,0
|
|
20240711,154400,122091110,5180,5180,5180,5180,0
|
|
20240711,154300,122091110,5180,5180,5180,5180,0
|
|
20240711,154200,122091110,5180,5180,5180,5180,0
|
|
20240711,154100,122091110,5180,5180,5180,5180,0
|
|
20240711,154000,122091110,5180,5180,5180,5180,0
|
|
20240711,153900,122091110,5180,5180,5180,5180,0
|
|
20240711,153800,122091110,5180,5180,5180,5180,0
|
|
20240711,153700,122091110,5180,5180,5180,5180,0
|
|
20240711,153600,122091110,5180,5180,5180,5180,0
|
|
20240711,153500,122091110,5180,5180,5180,5180,0
|
|
20240711,153400,122091110,5180,5180,5180,5180,0
|
|
20240711,153300,122091110,5180,5180,5180,5180,1347
|
|
20240711,153200,122091110,5180,5180,5180,5180,0
|
|
20240711,153100,122091110,5180,5180,5180,5180,0
|
|
20240711,153000,122091110,5180,5180,5180,5180,1347
|
|
20240711,152900,115113650,5170,5170,5170,5170,0
|
|
20240711,152800,115113650,5170,5170,5170,5170,0
|
|
20240711,152700,115113650,5170,5170,5170,5170,0
|
|
20240711,152600,115113650,5170,5170,5170,5170,0
|
|
20240711,152500,115113650,5170,5170,5170,5170,0
|
|
20240711,152400,115113650,5170,5170,5170,5170,0
|
|
20240711,152300,115113650,5170,5170,5170,5170,0
|
|
20240711,152200,115113650,5170,5170,5170,5170,0
|
|
20240711,152100,115113650,5170,5170,5170,5170,0
|
|
20240711,152000,115113650,5170,5170,5170,5170,0
|
|
20240711,151900,115113650,5170,5160,5170,5160,2
|
|
20240711,151800,115103320,5160,5160,5170,5160,51
|
|
20240711,151700,114839790,5160,5170,5170,5160,2
|
|
20240711,151600,114829460,5160,5160,5160,5160,1
|
|
20240711,151500,114824300,5160,5160,5160,5160,17
|
|
20240711,151400,114736580,5160,5160,5170,5160,52
|
|
20240711,151300,114468250,5160,5160,5160,5160,24
|
|
20240711,151200,114344410,5160,5170,5170,5160,38
|
|
20240711,151100,114148050,5170,5170,5170,5170,220
|
|
20240711,151000,113010650,5170,5170,5170,5170,33
|
|
20240711,150900,112840040,5170,5170,5170,5170,76
|
|
20240711,150800,112447120,5170,5170,5170,5170,201
|
|
20240711,150700,111407950,5170,5170,5170,5170,1
|
|
20240711,150600,111402780,5170,5180,5180,5170,2
|
|
20240711,150500,111392430,5170,5170,5170,5160,146
|
|
20240711,150400,110637620,5170,5170,5170,5170,144
|
|
20240711,150300,109893140,5170,5170,5170,5170,1
|
|
20240711,150200,109887970,5180,5180,5180,5180,0
|
|
20240711,150100,109887970,5180,5180,5180,5180,10
|
|
20240711,150000,109836170,5180,5180,5180,5180,0
|
|
20240711,145900,109836170,5180,5180,5180,5180,0
|
|
20240711,145800,109836170,5180,5170,5180,5170,3
|
|
20240711,145700,109820650,5170,5170,5170,5170,0
|
|
20240711,145600,109820650,5170,5170,5170,5170,0
|
|
20240711,145500,109820650,5170,5170,5170,5170,0
|
|
20240711,145400,109820650,5170,5170,5170,5170,60
|
|
20240711,145300,109510450,5170,5180,5180,5170,135
|
|
20240711,145200,108811650,5180,5180,5180,5180,0
|
|
20240711,145100,108811650,5180,5180,5180,5180,1
|
|
20240711,145000,108806470,5170,5170,5170,5170,0
|
|
20240711,144900,108806470,5170,5170,5170,5170,0
|
|
20240711,144800,108806470,5170,5170,5170,5170,3
|
|
20240711,144700,108790960,5180,5180,5180,5180,0
|
|
20240711,144600,108790960,5180,5180,5180,5180,0
|
|
20240711,144500,108790960,5180,5180,5180,5180,2
|
|
20240711,144400,108780600,5170,5170,5170,5170,0
|
|
20240711,144300,108780600,5170,5170,5170,5170,0
|
|
20240711,144200,108780600,5170,5170,5170,5170,50
|
|
20240711,144100,108522100,5170,5170,5170,5170,0
|
|
20240711,144000,108522100,5170,5170,5170,5170,0
|
|
20240711,143900,108522100,5170,5170,5170,5170,500
|
|
20240711,143800,105937100,5170,5180,5180,5170,1454
|
|
20240711,143700,98405390,5180,5180,5180,5180,848
|
|
20240711,143600,94012750,5180,5180,5180,5180,0
|
|
20240711,143500,94012750,5180,5180,5180,5180,0
|
|
20240711,143400,94012750,5180,5180,5180,5180,0
|
|
20240711,143300,94012750,5180,5180,5180,5180,0
|
|
20240711,143200,94012750,5180,5180,5180,5180,0
|
|
20240711,143100,94012750,5180,5180,5180,5180,0
|
|
20240711,143000,94012750,5180,5180,5180,5180,1000
|
|
20240711,142900,88832750,5170,5170,5170,5170,0
|
|
20240711,142800,88832750,5170,5170,5170,5170,3
|
|
20240711,142700,88817240,5170,5170,5170,5170,0
|
|
20240711,142600,88817240,5170,5170,5170,5170,0
|
|
20240711,142500,88817240,5170,5170,5170,5170,182
|
|
20240711,142400,87876300,5170,5170,5170,5170,0
|
|
20240711,142300,87876300,5170,5170,5170,5170,0
|
|
20240711,142200,87876300,5170,5170,5170,5170,0
|
|
20240711,142100,87876300,5170,5170,5170,5170,0
|
|
20240711,142000,87876300,5170,5170,5170,5170,0
|
|
20240711,141900,87876300,5170,5170,5170,5170,0
|
|
20240711,141800,87876300,5170,5170,5170,5170,10
|
|
20240711,141700,87824600,5170,5170,5170,5170,0
|
|
20240711,141600,87824600,5170,5170,5170,5170,0
|
|
20240711,141500,87824600,5170,5170,5170,5170,0
|
|
20240711,141400,87824600,5170,5170,5170,5170,0
|
|
20240711,141300,87824600,5170,5170,5170,5170,0
|
|
20240711,141200,87824600,5170,5170,5170,5170,0
|
|
20240711,141100,87824600,5170,5170,5170,5170,0
|
|
20240711,141000,87824600,5170,5160,5170,5160,904
|
|
20240711,140900,83153960,5160,5160,5160,5160,0
|
|
20240711,140800,83153960,5160,5160,5160,5160,0
|
|
20240711,140700,83153960,5160,5160,5160,5160,0
|
|
20240711,140600,83153960,5160,5160,5160,5160,0
|
|
20240711,140500,83153960,5160,5160,5160,5160,0
|
|
20240711,140400,83153960,5160,5160,5160,5160,0
|
|
20240711,140300,83153960,5160,5160,5160,5160,0
|
|
20240711,140200,83153960,5160,5160,5160,5160,54
|
|
20240711,140100,82875320,5160,5160,5160,5160,20
|
|
20240711,140000,82772120,5160,5160,5160,5160,1627
|
|
20240711,135900,74376800,5170,5170,5170,5170,0
|
|
20240711,135800,74376800,5170,5170,5170,5170,20
|
|
20240711,135700,74273400,5170,5170,5170,5170,0
|
|
20240711,135600,74273400,5170,5170,5170,5170,0
|
|
20240711,135500,74273400,5170,5170,5170,5170,0
|
|
20240711,135400,74273400,5170,5170,5170,5170,21
|
|
20240711,135300,74164830,5170,5170,5170,5170,5
|
|
20240711,135200,74138980,5170,5170,5170,5170,0
|
|
20240711,135100,74138980,5170,5170,5170,5170,0
|
|
20240711,135000,74138980,5170,5170,5170,5170,0
|
|
20240711,134900,74138980,5170,5170,5170,5170,0
|
|
20240711,134800,74138980,5170,5170,5170,5170,0
|
|
20240711,134700,74138980,5170,5170,5170,5170,0
|
|
20240711,134600,74138980,5170,5170,5170,5170,0
|
|
20240711,134500,74138980,5170,5170,5170,5170,0
|
|
20240711,134400,74138980,5170,5170,5170,5170,0
|
|
20240711,134300,74138980,5170,5170,5170,5170,0
|
|
20240711,134200,74138980,5170,5170,5170,5170,0
|
|
20240711,134100,74138980,5170,5170,5170,5170,0
|
|
20240711,134000,74138980,5170,5170,5170,5170,0
|
|
20240711,133900,74138980,5170,5170,5170,5170,0
|
|
20240711,133800,74138980,5170,5170,5170,5170,0
|
|
20240711,133700,74138980,5170,5170,5170,5170,0
|
|
20240711,133600,74138980,5170,5170,5170,5170,3
|
|
20240711,133500,74123470,5170,5170,5170,5170,3
|
|
20240711,133400,74107960,5170,5170,5170,5170,23
|
|
20240711,133300,73989050,5170,5170,5170,5170,0
|
|
20240711,133200,73989050,5170,5160,5170,5160,14
|
|
20240711,133100,73916800,5170,5170,5170,5170,0
|
|
20240711,133000,73916800,5170,5170,5170,5170,1
|
|
20240711,132900,73911630,5170,5170,5170,5170,0
|
|
20240711,132800,73911630,5170,5170,5170,5170,0
|
|
20240711,132700,73911630,5170,5160,5170,5160,320
|
|
20240711,132600,72260400,5170,5170,5170,5170,1
|
|
20240711,132500,72255230,5180,5180,5180,5180,0
|
|
20240711,132400,72255230,5180,5180,5180,5180,0
|
|
20240711,132300,72255230,5180,5180,5180,5180,0
|
|
20240711,132200,72255230,5180,5180,5180,5180,0
|
|
20240711,132100,72255230,5180,5180,5180,5180,1
|
|
20240711,132000,72250050,5170,5170,5170,5170,0
|
|
20240711,131900,72250050,5170,5170,5170,5170,118
|
|
20240711,131800,71639990,5170,5170,5170,5170,0
|
|
20240711,131700,71639990,5170,5170,5170,5170,1
|
|
20240711,131600,71634820,5170,5170,5170,5170,0
|
|
20240711,131500,71634820,5170,5170,5170,5170,0
|
|
20240711,131400,71634820,5170,5170,5170,5170,0
|
|
20240711,131300,71634820,5170,5170,5170,5170,0
|
|
20240711,131200,71634820,5170,5170,5170,5170,0
|
|
20240711,131100,71634820,5170,5170,5170,5170,0
|
|
20240711,131000,71634820,5170,5170,5170,5170,0
|
|
20240711,130900,71634820,5170,5170,5170,5170,7
|
|
20240711,130800,71598630,5170,5170,5170,5170,0
|
|
20240711,130700,71598630,5170,5170,5170,5170,0
|
|
20240711,130600,71598630,5170,5170,5170,5170,126
|
|
20240711,130500,70947210,5170,5170,5170,5170,1
|
|
20240711,130400,70942040,5180,5180,5180,5180,0
|
|
20240711,130300,70942040,5180,5180,5180,5180,0
|
|
20240711,130200,70942040,5180,5180,5180,5180,0
|
|
20240711,130100,70942040,5180,5180,5180,5180,1
|
|
20240711,130000,70936860,5180,5180,5180,5180,0
|
|
20240711,125900,70936860,5180,5180,5180,5180,0
|
|
20240711,125800,70936860,5180,5180,5180,5180,0
|
|
20240711,125700,70936860,5180,5180,5180,5180,0
|
|
20240711,125600,70936860,5180,5180,5180,5180,0
|
|
20240711,125500,70936860,5180,5180,5180,5180,490
|
|
20240711,125400,68398660,5180,5180,5180,5180,0
|
|
20240711,125300,68398660,5180,5180,5180,5180,10
|
|
20240711,125200,68346860,5180,5180,5180,5180,0
|
|
20240711,125100,68346860,5180,5180,5180,5180,600
|
|
20240711,125000,65238860,5180,5180,5180,5180,1
|
|
20240711,124900,65233680,5170,5170,5170,5170,0
|
|
20240711,124800,65233680,5170,5170,5170,5170,0
|
|
20240711,124700,65233680,5170,5170,5170,5170,0
|
|
20240711,124600,65233680,5170,5170,5170,5170,0
|
|
20240711,124500,65233680,5170,5170,5170,5170,0
|
|
20240711,124400,65233680,5170,5170,5170,5170,0
|
|
20240711,124300,65233680,5170,5170,5170,5170,0
|
|
20240711,124200,65233680,5170,5170,5170,5170,0
|
|
20240711,124100,65233680,5170,5170,5170,5170,0
|
|
20240711,124000,65233680,5170,5170,5170,5170,142
|
|
20240711,123900,64499540,5170,5170,5170,5170,0
|
|
20240711,123800,64499540,5170,5170,5170,5170,0
|
|
20240711,123700,64499540,5170,5170,5170,5170,0
|
|
20240711,123600,64499540,5170,5170,5170,5170,0
|
|
20240711,123500,64499540,5170,5170,5170,5170,0
|
|
20240711,123400,64499540,5170,5170,5170,5170,0
|
|
20240711,123300,64499540,5170,5170,5170,5170,0
|
|
20240711,123200,64499540,5170,5170,5170,5170,0
|
|
20240711,123100,64499540,5170,5170,5170,5170,0
|
|
20240711,123000,64499540,5170,5170,5170,5170,0
|
|
20240711,122900,64499540,5170,5170,5170,5170,0
|
|
20240711,122800,64499540,5170,5170,5170,5170,0
|
|
20240711,122700,64499540,5170,5170,5170,5170,0
|
|
20240711,122600,64499540,5170,5170,5170,5170,0
|
|
20240711,122500,64499540,5170,5170,5170,5170,600
|
|
20240711,122400,61397540,5170,5170,5170,5170,0
|
|
20240711,122300,61397540,5170,5170,5170,5170,0
|
|
20240711,122200,61397540,5170,5170,5170,5170,0
|
|
20240711,122100,61397540,5170,5170,5170,5170,0
|
|
20240711,122000,61397540,5170,5160,5170,5160,21
|
|
20240711,121900,61289170,5160,5160,5160,5160,0
|
|
20240711,121800,61289170,5160,5160,5160,5160,0
|
|
20240711,121700,61289170,5160,5160,5160,5160,0
|
|
20240711,121600,61289170,5160,5160,5160,5160,0
|
|
20240711,121500,61289170,5160,5160,5160,5160,0
|
|
20240711,121400,61289170,5160,5160,5160,5160,0
|
|
20240711,121300,61289170,5160,5160,5160,5160,0
|
|
20240711,121200,61289170,5160,5160,5160,5160,0
|
|
20240711,121100,61289170,5160,5160,5160,5160,0
|
|
20240711,121000,61289170,5160,5160,5160,5160,0
|
|
20240711,120900,61289170,5160,5160,5160,5160,0
|
|
20240711,120800,61289170,5160,5160,5160,5160,0
|
|
20240711,120700,61289170,5160,5160,5160,5160,0
|
|
20240711,120600,61289170,5160,5160,5160,5160,0
|
|
20240711,120500,61289170,5160,5160,5160,5160,0
|
|
20240711,120400,61289170,5160,5160,5160,5160,0
|
|
20240711,120300,61289170,5160,5160,5160,5160,0
|
|
20240711,120200,61289170,5160,5160,5160,5160,0
|
|
20240711,120100,61289170,5160,5160,5160,5160,0
|
|
20240711,120000,61289170,5160,5160,5160,5160,0
|
|
20240711,115900,61289170,5160,5160,5160,5160,1
|
|
20240711,115800,61284010,5170,5170,5170,5170,0
|
|
20240711,115700,61284010,5170,5170,5170,5170,0
|
|
20240711,115600,61284010,5170,5170,5170,5170,0
|
|
20240711,115500,61284010,5170,5170,5170,5170,0
|
|
20240711,115400,61284010,5170,5170,5170,5170,0
|
|
20240711,115300,61284010,5170,5170,5170,5170,0
|
|
20240711,115200,61284010,5170,5170,5170,5170,0
|
|
20240711,115100,61284010,5170,5170,5170,5160,3
|
|
20240711,115000,61268510,5160,5160,5160,5160,0
|
|
20240711,114900,61268510,5160,5150,5160,5150,4
|
|
20240711,114800,61247880,5160,5170,5170,5160,202
|
|
20240711,114700,60203560,5170,5170,5170,5170,0
|
|
20240711,114600,60203560,5170,5170,5170,5170,0
|
|
20240711,114500,60203560,5170,5170,5170,5170,40
|
|
20240711,114400,59996760,5170,5170,5170,5170,0
|
|
20240711,114300,59996760,5170,5170,5170,5170,0
|
|
20240711,114200,59996760,5170,5170,5170,5170,1
|
|
20240711,114100,59991590,5150,5150,5150,5150,1
|
|
20240711,114000,59986440,5160,5160,5160,5160,0
|
|
20240711,113900,59986440,5160,5160,5160,5160,200
|
|
20240711,113800,58954440,5160,5160,5160,5160,0
|
|
20240711,113700,58954440,5160,5160,5160,5160,0
|
|
20240711,113600,58954440,5160,5160,5160,5160,0
|
|
20240711,113500,58954440,5160,5160,5160,5160,0
|
|
20240711,113400,58954440,5160,5160,5160,5160,0
|
|
20240711,113300,58954440,5160,5160,5160,5160,0
|
|
20240711,113200,58954440,5160,5160,5160,5160,0
|
|
20240711,113100,58954440,5160,5160,5160,5160,0
|
|
20240711,113000,58954440,5160,5160,5160,5160,0
|
|
20240711,112900,58954440,5160,5160,5160,5160,0
|
|
20240711,112800,58954440,5160,5160,5160,5160,0
|
|
20240711,112700,58954440,5160,5170,5170,5160,2
|
|
20240711,112600,58944110,5160,5160,5160,5160,0
|
|
20240711,112500,58944110,5160,5160,5160,5160,0
|
|
20240711,112400,58944110,5160,5160,5160,5160,0
|
|
20240711,112300,58944110,5160,5160,5160,5160,30
|
|
20240711,112200,58789310,5160,5160,5160,5160,0
|
|
20240711,112100,58789310,5160,5160,5160,5160,1
|
|
20240711,112000,58784150,5160,5160,5160,5160,0
|
|
20240711,111900,58784150,5160,5160,5160,5160,0
|
|
20240711,111800,58784150,5160,5160,5160,5160,0
|
|
20240711,111700,58784150,5160,5160,5160,5160,6
|
|
20240711,111600,58753190,5170,5170,5170,5170,7
|
|
20240711,111500,58717000,5170,5170,5170,5170,2
|
|
20240711,111400,58706660,5170,5170,5170,5170,0
|
|
20240711,111300,58706660,5170,5160,5170,5160,4
|
|
20240711,111200,58685990,5170,5160,5170,5160,182
|
|
20240711,111100,57745440,5160,5160,5160,5160,0
|
|
20240711,111000,57745440,5160,5160,5160,5160,1
|
|
20240711,110900,57740280,5150,5150,5150,5150,0
|
|
20240711,110800,57740280,5150,5150,5150,5150,0
|
|
20240711,110700,57740280,5150,5150,5150,5150,0
|
|
20240711,110600,57740280,5150,5150,5150,5150,818
|
|
20240711,110500,53527580,5150,5150,5150,5150,0
|
|
20240711,110400,53527580,5150,5150,5150,5150,1
|
|
20240711,110300,53522430,5160,5160,5160,5160,0
|
|
20240711,110200,53522430,5160,5160,5160,5160,0
|
|
20240711,110100,53522430,5160,5160,5160,5160,0
|
|
20240711,110000,53522430,5160,5150,5160,5150,2
|
|
20240711,105900,53512120,5150,5160,5160,5150,9
|
|
20240711,105800,53465690,5160,5150,5160,5150,2
|
|
20240711,105700,53455380,5160,5160,5160,5160,0
|
|
20240711,105600,53455380,5160,5160,5160,5160,0
|
|
20240711,105500,53455380,5160,5140,5160,5140,2
|
|
20240711,105400,53445080,5140,5140,5140,5140,0
|
|
20240711,105300,53445080,5140,5140,5140,5140,0
|
|
20240711,105200,53445080,5140,5150,5150,5140,200
|
|
20240711,105100,52416880,5150,5150,5150,5150,236
|
|
20240711,105000,51201480,5150,5150,5150,5150,400
|
|
20240711,104900,49141480,5150,5150,5150,5150,0
|
|
20240711,104800,49141480,5150,5150,5150,5150,39
|
|
20240711,104700,48940630,5150,5150,5150,5150,0
|
|
20240711,104600,48940630,5150,5140,5150,5140,301
|
|
20240711,104500,47393480,5150,5150,5150,5150,55
|
|
20240711,104400,47110230,5140,5140,5140,5140,49
|
|
20240711,104300,46858370,5150,5150,5150,5150,0
|
|
20240711,104200,46858370,5150,5150,5150,5150,0
|
|
20240711,104100,46858370,5150,5150,5150,5150,108
|
|
20240711,104000,46302170,5150,5150,5150,5150,4
|
|
20240711,103900,46281570,5150,5150,5150,5150,0
|
|
20240711,103800,46281570,5150,5150,5150,5150,0
|
|
20240711,103700,46281570,5150,5150,5150,5150,0
|
|
20240711,103600,46281570,5150,5150,5150,5150,1
|
|
20240711,103500,46276420,5140,5140,5140,5140,0
|
|
20240711,103400,46276420,5140,5140,5140,5140,0
|
|
20240711,103300,46276420,5140,5140,5140,5140,0
|
|
20240711,103200,46276420,5140,5140,5140,5140,0
|
|
20240711,103100,46276420,5140,5140,5140,5140,53
|
|
20240711,103000,46004000,5140,5140,5140,5140,318
|
|
20240711,102900,44369480,5140,5140,5140,5140,0
|
|
20240711,102800,44369480,5140,5140,5140,5140,1
|
|
20240711,102700,44364340,5140,5140,5140,5140,0
|
|
20240711,102600,44364340,5140,5140,5140,5140,1
|
|
20240711,102500,44359200,5150,5150,5150,5150,10
|
|
20240711,102400,44307700,5150,5150,5150,5150,0
|
|
20240711,102300,44307700,5150,5150,5150,5150,0
|
|
20240711,102200,44307700,5150,5150,5150,5150,0
|
|
20240711,102100,44307700,5150,5150,5150,5150,1
|
|
20240711,102000,44302550,5140,5140,5140,5140,0
|
|
20240711,101900,44302550,5140,5140,5140,5140,0
|
|
20240711,101800,44302550,5140,5140,5140,5140,448
|
|
20240711,101700,41999830,5150,5150,5150,5150,5
|
|
20240711,101600,41974080,5150,5150,5150,5150,11
|
|
20240711,101500,41917430,5150,5150,5150,5150,0
|
|
20240711,101400,41917430,5150,5150,5150,5150,0
|
|
20240711,101300,41917430,5150,5150,5150,5150,1
|
|
20240711,101200,41912280,5150,5150,5150,5150,0
|
|
20240711,101100,41912280,5150,5150,5150,5150,0
|
|
20240711,101000,41912280,5150,5150,5150,5150,1
|
|
20240711,100900,41907130,5150,5150,5150,5150,10
|
|
20240711,100800,41855630,5150,5150,5150,5150,0
|
|
20240711,100700,41855630,5150,5150,5150,5150,1
|
|
20240711,100600,41850480,5150,5150,5150,5150,0
|
|
20240711,100500,41850480,5150,5150,5150,5150,0
|
|
20240711,100400,41850480,5150,5150,5150,5150,1
|
|
20240711,100300,41845330,5150,5150,5150,5150,10
|
|
20240711,100200,41793830,5150,5150,5150,5150,0
|
|
20240711,100100,41793830,5150,5140,5150,5140,146
|
|
20240711,100000,41043380,5150,5150,5150,5150,0
|
|
20240711,095900,41043380,5150,5150,5150,5150,1733
|
|
20240711,095800,32118430,5160,5160,5160,5160,10
|
|
20240711,095700,32066830,5160,5160,5160,5160,11
|
|
20240711,095600,32010070,5160,5160,5160,5160,1
|
|
20240711,095500,32004910,5160,5160,5160,5160,0
|
|
20240711,095400,32004910,5160,5160,5160,5160,5
|
|
20240711,095300,31979110,5160,5160,5160,5160,15
|
|
20240711,095200,31901710,5160,5160,5160,5160,1
|
|
20240711,095100,31896550,5160,5160,5160,5160,0
|
|
20240711,095000,31896550,5160,5160,5160,5160,0
|
|
20240711,094900,31896550,5160,5160,5160,5160,0
|
|
20240711,094800,31896550,5160,5160,5160,5160,0
|
|
20240711,094700,31896550,5160,5160,5160,5160,142
|
|
20240711,094600,31163830,5160,5160,5160,5160,18
|
|
20240711,094500,31070950,5160,5160,5160,5160,242
|
|
20240711,094400,29822230,5160,5160,5160,5160,1
|
|
20240711,094300,29817070,5160,5160,5160,5160,11
|
|
20240711,094200,29760310,5160,5160,5160,5160,15
|
|
20240711,094100,29682910,5170,5170,5170,5170,0
|
|
20240711,094000,29682910,5170,5170,5170,5170,1
|
|
20240711,093900,29677740,5160,5170,5170,5160,10
|
|
20240711,093800,29626120,5170,5170,5170,5170,0
|
|
20240711,093700,29626120,5170,5170,5170,5170,20
|
|
20240711,093600,29522720,5170,5170,5170,5160,31
|
|
20240711,093500,29362650,5170,5170,5170,5170,5
|
|
20240711,093400,29336800,5170,5160,5170,5150,34
|
|
20240711,093300,29161530,5170,5170,5170,5170,1
|
|
20240711,093200,29156360,5170,5170,5170,5170,0
|
|
20240711,093100,29156360,5170,5170,5170,5170,50
|
|
20240711,093000,28897860,5170,5170,5170,5170,360
|
|
20240711,092900,27036660,5170,5170,5170,5170,302
|
|
20240711,092800,25475320,5160,5160,5160,5160,0
|
|
20240711,092700,25475320,5160,5160,5160,5160,0
|
|
20240711,092600,25475320,5160,5160,5160,5160,300
|
|
20240711,092500,23927320,5180,5180,5180,5180,0
|
|
20240711,092400,23927320,5180,5170,5180,5170,2
|
|
20240711,092300,23916970,5190,5190,5190,5190,0
|
|
20240711,092200,23916970,5190,5190,5190,5190,0
|
|
20240711,092100,23916970,5190,5190,5190,5190,0
|
|
20240711,092000,23916970,5190,5190,5190,5190,0
|
|
20240711,091900,23916970,5190,5190,5190,5190,0
|
|
20240711,091800,23916970,5190,5160,5190,5160,1168
|
|
20240711,091700,17864480,5150,5150,5150,5150,0
|
|
20240711,091600,17864480,5150,5150,5150,5150,200
|
|
20240711,091500,16834480,5150,5150,5150,5150,0
|
|
20240711,091400,16834480,5150,5150,5150,5150,70
|
|
20240711,091300,16473980,5150,5150,5150,5150,0
|
|
20240711,091200,16473980,5150,5150,5150,5150,0
|
|
20240711,091100,16473980,5150,5150,5150,5150,399
|
|
20240711,091000,14419130,5170,5170,5170,5170,0
|
|
20240711,090900,14419130,5170,5170,5170,5170,1
|
|
20240711,090800,14413960,5150,5150,5150,5150,0
|
|
20240711,090700,14413960,5150,5170,5180,5150,103
|
|
20240711,090600,13883350,5160,5160,5160,5160,10
|
|
20240711,090500,13831750,5150,5150,5150,5150,0
|
|
20240711,090400,13831750,5150,5150,5150,5150,100
|
|
20240711,090300,13316750,5150,5150,5150,5150,0
|
|
20240711,090200,13316750,5150,5150,5150,5150,1400
|
|
20240711,090100,6106750,5150,5160,5160,5150,703
|
|
20240711,090000,2482300,5150,5150,5150,5150,482
|