643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,194000,332341690,5430,5430,5430,5430,261
|
|
20240710,193900,332341690,5430,5430,5430,5430,0
|
|
20240710,193800,332341690,5430,5430,5430,5430,0
|
|
20240710,193700,332341690,5430,5430,5430,5430,0
|
|
20240710,193600,332341690,5430,5430,5430,5430,0
|
|
20240710,193500,332341690,5430,5430,5430,5430,0
|
|
20240710,193400,332341690,5430,5430,5430,5430,0
|
|
20240710,193300,332341690,5430,5430,5430,5430,0
|
|
20240710,193200,332341690,5430,5430,5430,5430,0
|
|
20240710,193100,332341690,5430,5430,5430,5430,0
|
|
20240710,193000,332341690,5430,5430,5430,5430,0
|
|
20240710,192900,332341690,5430,5430,5430,5430,0
|
|
20240710,192800,332341690,5430,5430,5430,5430,0
|
|
20240710,192700,332341690,5430,5430,5430,5430,0
|
|
20240710,192600,332341690,5430,5430,5430,5430,0
|
|
20240710,192500,332341690,5430,5430,5430,5430,0
|
|
20240710,192400,332341690,5430,5430,5430,5430,0
|
|
20240710,192300,332341690,5430,5430,5430,5430,0
|
|
20240710,192200,332341690,5430,5430,5430,5430,0
|
|
20240710,192100,332341690,5430,5430,5430,5430,0
|
|
20240710,192000,332341690,5430,5430,5430,5430,0
|
|
20240710,191900,332341690,5430,5430,5430,5430,0
|
|
20240710,191800,332341690,5430,5430,5430,5430,0
|
|
20240710,191700,332341690,5430,5430,5430,5430,0
|
|
20240710,191600,332341690,5430,5430,5430,5430,0
|
|
20240710,191500,332341690,5430,5430,5430,5430,0
|
|
20240710,191400,332341690,5430,5430,5430,5430,0
|
|
20240710,191300,332341690,5430,5430,5430,5430,0
|
|
20240710,191200,332341690,5430,5430,5430,5430,0
|
|
20240710,191100,332341690,5430,5430,5430,5430,0
|
|
20240710,191000,332341690,5430,5430,5430,5430,261
|
|
20240710,190900,332341690,5430,5430,5430,5430,0
|
|
20240710,190800,332341690,5430,5430,5430,5430,0
|
|
20240710,190700,332341690,5430,5430,5430,5430,0
|
|
20240710,190600,332341690,5430,5430,5430,5430,0
|
|
20240710,190500,332341690,5430,5430,5430,5430,0
|
|
20240710,190400,332341690,5430,5430,5430,5430,0
|
|
20240710,190300,332341690,5430,5430,5430,5430,0
|
|
20240710,190200,332341690,5430,5430,5430,5430,0
|
|
20240710,190100,332341690,5430,5430,5430,5430,0
|
|
20240710,190000,332341690,5430,5430,5430,5430,0
|
|
20240710,185900,332341690,5430,5430,5430,5430,0
|
|
20240710,185800,332341690,5430,5430,5430,5430,0
|
|
20240710,185700,332341690,5430,5430,5430,5430,0
|
|
20240710,185600,332341690,5430,5430,5430,5430,0
|
|
20240710,185500,332341690,5430,5430,5430,5430,0
|
|
20240710,185400,332341690,5430,5430,5430,5430,0
|
|
20240710,185300,332341690,5430,5430,5430,5430,0
|
|
20240710,185200,332341690,5430,5430,5430,5430,0
|
|
20240710,185100,332341690,5430,5430,5430,5430,0
|
|
20240710,185000,332341690,5430,5430,5430,5430,0
|
|
20240710,184900,332341690,5430,5430,5430,5430,0
|
|
20240710,184800,332341690,5430,5430,5430,5430,0
|
|
20240710,184700,332341690,5430,5430,5430,5430,0
|
|
20240710,184600,332341690,5430,5430,5430,5430,0
|
|
20240710,184500,332341690,5430,5430,5430,5430,0
|
|
20240710,184400,332341690,5430,5430,5430,5430,0
|
|
20240710,184300,332341690,5430,5430,5430,5430,0
|
|
20240710,184200,332341690,5430,5430,5430,5430,0
|
|
20240710,184100,332341690,5430,5430,5430,5430,0
|
|
20240710,184000,332341690,5430,5430,5430,5430,261
|
|
20240710,183900,332341690,5430,5430,5430,5430,0
|
|
20240710,183800,332341690,5430,5430,5430,5430,0
|
|
20240710,183700,332341690,5430,5430,5430,5430,0
|
|
20240710,183600,332341690,5430,5430,5430,5430,0
|
|
20240710,183500,332341690,5430,5430,5430,5430,0
|
|
20240710,183400,332341690,5430,5430,5430,5430,0
|
|
20240710,183300,332341690,5430,5430,5430,5430,0
|
|
20240710,183200,332341690,5430,5430,5430,5430,0
|
|
20240710,183100,332341690,5430,5430,5430,5430,0
|
|
20240710,183000,332341690,5430,5430,5430,5430,0
|
|
20240710,182900,332341690,5430,5430,5430,5430,0
|
|
20240710,182800,332341690,5430,5430,5430,5430,0
|
|
20240710,182700,332341690,5430,5430,5430,5430,0
|
|
20240710,182600,332341690,5430,5430,5430,5430,0
|
|
20240710,182500,332341690,5430,5430,5430,5430,0
|
|
20240710,182400,332341690,5430,5430,5430,5430,0
|
|
20240710,182300,332341690,5430,5430,5430,5430,0
|
|
20240710,182200,332341690,5430,5430,5430,5430,0
|
|
20240710,182100,332341690,5430,5430,5430,5430,0
|
|
20240710,182000,332341690,5430,5430,5430,5430,0
|
|
20240710,181900,332341690,5430,5430,5430,5430,0
|
|
20240710,181800,332341690,5430,5430,5430,5430,0
|
|
20240710,181700,332341690,5430,5430,5430,5430,0
|
|
20240710,181600,332341690,5430,5430,5430,5430,0
|
|
20240710,181500,332341690,5430,5430,5430,5430,0
|
|
20240710,181400,332341690,5430,5430,5430,5430,0
|
|
20240710,181300,332341690,5430,5430,5430,5430,0
|
|
20240710,181200,332341690,5430,5430,5430,5430,0
|
|
20240710,181100,332341690,5430,5430,5430,5430,0
|
|
20240710,181000,332341690,5430,5430,5430,5430,261
|
|
20240710,180900,332341690,5430,5430,5430,5430,0
|
|
20240710,180800,332341690,5430,5430,5430,5430,0
|
|
20240710,180700,332341690,5430,5430,5430,5430,0
|
|
20240710,180600,332341690,5430,5430,5430,5430,0
|
|
20240710,180500,332341690,5430,5430,5430,5430,0
|
|
20240710,180400,332341690,5430,5430,5430,5430,0
|
|
20240710,180300,332341690,5430,5430,5430,5430,0
|
|
20240710,180200,332341690,5430,5430,5430,5430,0
|
|
20240710,180100,332341690,5430,5430,5430,5430,0
|
|
20240710,180000,332341690,5430,5430,5430,5430,0
|
|
20240710,175900,332341690,5430,5430,5430,5430,0
|
|
20240710,175800,332341690,5430,5430,5430,5430,0
|
|
20240710,175700,332341690,5430,5430,5430,5430,0
|
|
20240710,175600,332341690,5430,5430,5430,5430,0
|
|
20240710,175500,332341690,5430,5430,5430,5430,0
|
|
20240710,175400,332341690,5430,5430,5430,5430,0
|
|
20240710,175300,332341690,5430,5430,5430,5430,0
|
|
20240710,175200,332341690,5430,5430,5430,5430,0
|
|
20240710,175100,332341690,5430,5430,5430,5430,0
|
|
20240710,175000,332341690,5430,5430,5430,5430,0
|
|
20240710,174900,332341690,5430,5430,5430,5430,0
|
|
20240710,174800,332341690,5430,5430,5430,5430,0
|
|
20240710,174700,332341690,5430,5430,5430,5430,0
|
|
20240710,174600,332341690,5430,5430,5430,5430,0
|
|
20240710,174500,332341690,5430,5430,5430,5430,0
|
|
20240710,174400,332341690,5430,5430,5430,5430,0
|
|
20240710,174300,332341690,5430,5430,5430,5430,0
|
|
20240710,174200,332341690,5430,5430,5430,5430,0
|
|
20240710,174100,332341690,5430,5430,5430,5430,0
|
|
20240710,174000,332341690,5430,5430,5430,5430,261
|
|
20240710,173900,332341690,5430,5430,5430,5430,0
|
|
20240710,173800,332341690,5430,5430,5430,5430,0
|
|
20240710,173700,332341690,5430,5430,5430,5430,0
|
|
20240710,173600,332341690,5430,5430,5430,5430,0
|
|
20240710,173500,332341690,5430,5430,5430,5430,0
|
|
20240710,173400,332341690,5430,5430,5430,5430,0
|
|
20240710,173300,332341690,5430,5430,5430,5430,0
|
|
20240710,173200,332341690,5430,5430,5430,5430,0
|
|
20240710,173100,332341690,5430,5430,5430,5430,0
|
|
20240710,173000,332341690,5430,5430,5430,5430,0
|
|
20240710,172900,332341690,5430,5430,5430,5430,0
|
|
20240710,172800,332341690,5430,5430,5430,5430,0
|
|
20240710,172700,332341690,5430,5430,5430,5430,0
|
|
20240710,172600,332341690,5430,5430,5430,5430,0
|
|
20240710,172500,332341690,5430,5430,5430,5430,0
|
|
20240710,172400,332341690,5430,5430,5430,5430,0
|
|
20240710,172300,332341690,5430,5430,5430,5430,0
|
|
20240710,172200,332341690,5430,5430,5430,5430,0
|
|
20240710,172100,332341690,5430,5430,5430,5430,0
|
|
20240710,172000,332341690,5430,5430,5430,5430,0
|
|
20240710,171900,332341690,5430,5430,5430,5430,0
|
|
20240710,171800,332341690,5430,5430,5430,5430,0
|
|
20240710,171700,332341690,5430,5430,5430,5430,0
|
|
20240710,171600,332341690,5430,5430,5430,5430,0
|
|
20240710,171500,332341690,5430,5430,5430,5430,0
|
|
20240710,171400,332341690,5430,5430,5430,5430,0
|
|
20240710,171300,332341690,5430,5430,5430,5430,0
|
|
20240710,171200,332341690,5430,5430,5430,5430,0
|
|
20240710,171100,332341690,5430,5430,5430,5430,0
|
|
20240710,171000,332341690,5430,5430,5430,5430,261
|
|
20240710,170900,332341690,5430,5430,5430,5430,0
|
|
20240710,170800,332341690,5430,5430,5430,5430,0
|
|
20240710,170700,332341690,5430,5430,5430,5430,0
|
|
20240710,170600,332341690,5430,5430,5430,5430,0
|
|
20240710,170500,332341690,5430,5430,5430,5430,0
|
|
20240710,170400,332341690,5430,5430,5430,5430,0
|
|
20240710,170300,332341690,5430,5430,5430,5430,0
|
|
20240710,170200,332341690,5430,5430,5430,5430,0
|
|
20240710,170100,332341690,5430,5430,5430,5430,0
|
|
20240710,170000,332341690,5430,5430,5430,5430,0
|
|
20240710,165900,332341690,5430,5430,5430,5430,0
|
|
20240710,165800,332341690,5430,5430,5430,5430,0
|
|
20240710,165700,332341690,5430,5430,5430,5430,0
|
|
20240710,165600,332341690,5430,5430,5430,5430,0
|
|
20240710,165500,332341690,5430,5430,5430,5430,0
|
|
20240710,165400,332341690,5430,5430,5430,5430,0
|
|
20240710,165300,332341690,5430,5430,5430,5430,0
|
|
20240710,165200,332341690,5430,5430,5430,5430,0
|
|
20240710,165100,332341690,5430,5430,5430,5430,0
|
|
20240710,165000,332341690,5430,5430,5430,5430,0
|
|
20240710,164900,332341690,5430,5430,5430,5430,0
|
|
20240710,164800,332341690,5430,5430,5430,5430,0
|
|
20240710,164700,332341690,5430,5430,5430,5430,0
|
|
20240710,164600,332341690,5430,5430,5430,5430,0
|
|
20240710,164500,332341690,5430,5430,5430,5430,0
|
|
20240710,164400,332341690,5430,5430,5430,5430,0
|
|
20240710,164300,332341690,5430,5430,5430,5430,0
|
|
20240710,164200,332341690,5430,5430,5430,5430,0
|
|
20240710,164100,332341690,5430,5430,5430,5430,0
|
|
20240710,164000,332341690,5430,5430,5430,5430,261
|
|
20240710,163900,332341690,5430,5430,5430,5430,0
|
|
20240710,163800,332341690,5430,5430,5430,5430,0
|
|
20240710,163700,332341690,5430,5430,5430,5430,0
|
|
20240710,163600,332341690,5430,5430,5430,5430,0
|
|
20240710,163500,332341690,5430,5430,5430,5430,0
|
|
20240710,163400,332341690,5430,5430,5430,5430,0
|
|
20240710,163300,332341690,5430,5430,5430,5430,0
|
|
20240710,163200,332341690,5430,5430,5430,5430,0
|
|
20240710,163100,332341690,5430,5430,5430,5430,0
|
|
20240710,163000,332341690,5430,5430,5430,5430,0
|
|
20240710,162900,332341690,5430,5430,5430,5430,0
|
|
20240710,162800,332341690,5430,5430,5430,5430,0
|
|
20240710,162700,332341690,5430,5430,5430,5430,0
|
|
20240710,162600,332341690,5430,5430,5430,5430,0
|
|
20240710,162500,332341690,5430,5430,5430,5430,0
|
|
20240710,162400,332341690,5430,5430,5430,5430,0
|
|
20240710,162300,332341690,5430,5430,5430,5430,0
|
|
20240710,162200,332341690,5430,5430,5430,5430,0
|
|
20240710,162100,332341690,5430,5430,5430,5430,0
|
|
20240710,162000,332341690,5430,5430,5430,5430,0
|
|
20240710,161900,332341690,5430,5430,5430,5430,0
|
|
20240710,161800,332341690,5430,5430,5430,5430,0
|
|
20240710,161700,332341690,5430,5430,5430,5430,0
|
|
20240710,161600,332341690,5430,5430,5430,5430,0
|
|
20240710,161500,332341690,5430,5430,5430,5430,0
|
|
20240710,161400,332341690,5430,5430,5430,5430,0
|
|
20240710,161300,332341690,5430,5430,5430,5430,0
|
|
20240710,161200,332341690,5430,5430,5430,5430,0
|
|
20240710,161100,332341690,5430,5430,5430,5430,0
|
|
20240710,161000,332341690,5430,5430,5430,5430,261
|
|
20240710,160900,332341690,5430,5430,5430,5430,0
|
|
20240710,160800,332341690,5430,5430,5430,5430,0
|
|
20240710,160700,332341690,5430,5430,5430,5430,0
|
|
20240710,160600,332341690,5430,5430,5430,5430,0
|
|
20240710,160500,332341690,5430,5430,5430,5430,0
|
|
20240710,160400,332341690,5430,5430,5430,5430,0
|
|
20240710,160300,332341690,5430,5430,5430,5430,0
|
|
20240710,160200,332341690,5430,5430,5430,5430,0
|
|
20240710,160100,332341690,5430,5430,5430,5430,0
|
|
20240710,160000,332341690,5430,5430,5430,5430,0
|
|
20240710,155900,332341690,5430,5430,5430,5430,0
|
|
20240710,155800,332341690,5430,5430,5430,5430,0
|
|
20240710,155700,332341690,5430,5430,5430,5430,0
|
|
20240710,155600,332341690,5430,5430,5430,5430,0
|
|
20240710,155500,332341690,5430,5430,5430,5430,0
|
|
20240710,155400,332341690,5430,5430,5430,5430,0
|
|
20240710,155300,332341690,5430,5430,5430,5430,0
|
|
20240710,155200,332341690,5430,5430,5430,5430,0
|
|
20240710,155100,332341690,5430,5430,5430,5430,0
|
|
20240710,155000,332341690,5430,5430,5430,5430,0
|
|
20240710,154900,332341690,5430,5430,5430,5430,0
|
|
20240710,154800,332341690,5430,5430,5430,5430,0
|
|
20240710,154700,332341690,5430,5430,5430,5430,0
|
|
20240710,154600,332341690,5430,5430,5430,5430,0
|
|
20240710,154500,332341690,5430,5430,5430,5430,0
|
|
20240710,154400,332341690,5430,5430,5430,5430,0
|
|
20240710,154300,332341690,5430,5430,5430,5430,0
|
|
20240710,154200,332341690,5430,5430,5430,5430,0
|
|
20240710,154100,332341690,5430,5430,5430,5430,0
|
|
20240710,154000,332341690,5430,5430,5430,5430,261
|
|
20240710,153900,332341690,5430,5430,5430,5430,0
|
|
20240710,153800,332341690,5430,5430,5430,5430,0
|
|
20240710,153700,332341690,5430,5430,5430,5430,0
|
|
20240710,153600,332341690,5430,5430,5430,5430,0
|
|
20240710,153500,332341690,5430,5430,5430,5430,0
|
|
20240710,153400,332341690,5430,5430,5430,5430,0
|
|
20240710,153300,332341690,5430,5430,5430,5430,0
|
|
20240710,153200,332341690,5430,5430,5430,5430,0
|
|
20240710,153100,332341690,5430,5430,5430,5430,0
|
|
20240710,153000,332341690,5430,5430,5430,5430,261
|
|
20240710,152900,330924460,5430,5430,5430,5430,0
|
|
20240710,152800,330924460,5430,5430,5430,5430,0
|
|
20240710,152700,330924460,5430,5430,5430,5430,0
|
|
20240710,152600,330924460,5430,5430,5430,5430,0
|
|
20240710,152500,330924460,5430,5430,5430,5430,0
|
|
20240710,152400,330924460,5430,5430,5430,5430,0
|
|
20240710,152300,330924460,5430,5430,5430,5430,0
|
|
20240710,152200,330924460,5430,5430,5430,5430,0
|
|
20240710,152100,330924460,5430,5430,5430,5430,0
|
|
20240710,152000,330924460,5430,5430,5430,5430,0
|
|
20240710,151900,330924460,5430,5430,5430,5430,1
|
|
20240710,151800,330919030,5430,5430,5430,5420,4
|
|
20240710,151700,330897330,5430,5430,5430,5430,13
|
|
20240710,151600,330826740,5440,5440,5440,5440,0
|
|
20240710,151500,330826740,5440,5440,5440,5440,1
|
|
20240710,151400,330821300,5430,5440,5440,5430,21
|
|
20240710,151300,330707160,5440,5440,5440,5440,0
|
|
20240710,151200,330707160,5440,5440,5440,5440,0
|
|
20240710,151100,330707160,5440,5440,5440,5440,0
|
|
20240710,151000,330707160,5440,5440,5440,5440,0
|
|
20240710,150900,330707160,5440,5440,5440,5440,4
|
|
20240710,150800,330685400,5430,5430,5440,5430,93
|
|
20240710,150700,330180370,5440,5440,5440,5440,0
|
|
20240710,150600,330180370,5440,5440,5440,5440,9
|
|
20240710,150500,330131410,5440,5440,5440,5440,10
|
|
20240710,150400,330077010,5440,5440,5440,5440,0
|
|
20240710,150300,330077010,5440,5440,5440,5440,20
|
|
20240710,150200,329968210,5440,5440,5440,5440,0
|
|
20240710,150100,329968210,5440,5440,5440,5440,0
|
|
20240710,150000,329968210,5440,5440,5440,5440,70
|
|
20240710,145900,329587410,5440,5440,5440,5440,1
|
|
20240710,145800,329581970,5430,5430,5430,5430,0
|
|
20240710,145700,329581970,5430,5440,5440,5430,212
|
|
20240710,145600,328430800,5440,5440,5440,5440,0
|
|
20240710,145500,328430800,5440,5440,5440,5440,1
|
|
20240710,145400,328425360,5430,5430,5430,5430,0
|
|
20240710,145300,328425360,5430,5430,5430,5430,202
|
|
20240710,145200,327328500,5440,5440,5440,5440,88
|
|
20240710,145100,326849780,5440,5430,5440,5430,279
|
|
20240710,145000,325334800,5430,5440,5440,5430,34
|
|
20240710,144900,325149880,5440,5440,5440,5440,51
|
|
20240710,144800,324872440,5440,5440,5440,5440,42
|
|
20240710,144700,324643960,5440,5430,5440,5430,201
|
|
20240710,144600,323552520,5430,5440,5440,5430,120
|
|
20240710,144500,322900670,5440,5440,5440,5440,57
|
|
20240710,144400,322590590,5440,5440,5440,5440,71
|
|
20240710,144300,322204350,5440,5440,5440,5440,105
|
|
20240710,144200,321633150,5440,5440,5440,5440,29
|
|
20240710,144100,321475390,5440,5440,5440,5440,73
|
|
20240710,144000,321078270,5440,5440,5440,5440,53
|
|
20240710,143900,320789950,5440,5440,5440,5440,56
|
|
20240710,143800,320485310,5440,5440,5440,5440,76
|
|
20240710,143700,320071870,5440,5440,5440,5440,63
|
|
20240710,143600,319729150,5410,5410,5410,5410,0
|
|
20240710,143500,319729150,5410,5450,5450,5410,1250
|
|
20240710,143400,312956160,5450,5450,5450,5450,48
|
|
20240710,143300,312694560,5450,5450,5450,5450,75
|
|
20240710,143200,312285810,5450,5450,5450,5450,55
|
|
20240710,143100,311986060,5450,5450,5450,5450,423
|
|
20240710,143000,309680710,5450,5450,5450,5450,0
|
|
20240710,142900,309680710,5450,5450,5450,5450,0
|
|
20240710,142800,309680710,5450,5450,5450,5450,0
|
|
20240710,142700,309680710,5450,5450,5450,5450,0
|
|
20240710,142600,309680710,5450,5450,5450,5450,0
|
|
20240710,142500,309680710,5450,5450,5450,5450,0
|
|
20240710,142400,309680710,5450,5450,5460,5450,753
|
|
20240710,142300,305576850,5450,5450,5450,5450,34
|
|
20240710,142200,305391550,5450,5450,5450,5450,43
|
|
20240710,142100,305157200,5450,5450,5450,5450,71
|
|
20240710,142000,304770250,5450,5450,5450,5450,55
|
|
20240710,141900,304470500,5450,5450,5450,5450,54
|
|
20240710,141800,304176200,5460,5450,5460,5440,48
|
|
20240710,141700,303914600,5450,5450,5450,5440,1408
|
|
20240710,141600,296253810,5460,5460,5460,5460,10
|
|
20240710,141500,296199210,5450,5450,5450,5450,51
|
|
20240710,141400,295921260,5450,5450,5450,5450,45
|
|
20240710,141300,295676010,5450,5450,5450,5450,608
|
|
20240710,141200,292362410,5460,5460,5460,5460,0
|
|
20240710,141100,292362410,5460,5460,5460,5460,0
|
|
20240710,141000,292362410,5460,5460,5460,5460,0
|
|
20240710,140900,292362410,5460,5460,5460,5460,4
|
|
20240710,140800,292340570,5460,5460,5460,5460,0
|
|
20240710,140700,292340570,5460,5460,5460,5460,0
|
|
20240710,140600,292340570,5460,5460,5460,5460,27
|
|
20240710,140500,292193150,5460,5460,5460,5460,1
|
|
20240710,140400,292187690,5440,5450,5450,5440,300
|
|
20240710,140300,290554300,5460,5460,5460,5460,1
|
|
20240710,140200,290548840,5450,5450,5450,5450,153
|
|
20240710,140100,289714990,5450,5450,5450,5450,55
|
|
20240710,140000,289415240,5450,5450,5450,5450,60
|
|
20240710,135900,289088240,5450,5450,5450,5450,45
|
|
20240710,135800,288842990,5450,5440,5450,5440,24
|
|
20240710,135700,288712220,5450,5450,5450,5450,87
|
|
20240710,135600,288238070,5450,5450,5450,5450,66
|
|
20240710,135500,287878370,5450,5450,5450,5450,45
|
|
20240710,135400,287633120,5450,5450,5450,5450,27
|
|
20240710,135300,287485970,5440,5440,5440,5440,0
|
|
20240710,135200,287485970,5440,5440,5440,5440,0
|
|
20240710,135100,287485970,5440,5450,5450,5440,78
|
|
20240710,135000,287060880,5450,5450,5450,5450,483
|
|
20240710,134900,284428530,5450,5450,5450,5450,0
|
|
20240710,134800,284428530,5450,5450,5450,5450,500
|
|
20240710,134700,281703530,5460,5460,5460,5460,50
|
|
20240710,134600,281430530,5460,5460,5460,5460,0
|
|
20240710,134500,281430530,5460,5460,5460,5460,0
|
|
20240710,134400,281430530,5460,5460,5470,5460,126
|
|
20240710,134300,280742390,5460,5460,5460,5460,1
|
|
20240710,134200,280736930,5460,5460,5460,5460,3
|
|
20240710,134100,280720550,5460,5460,5460,5460,1
|
|
20240710,134000,280715090,5460,5460,5460,5460,1
|
|
20240710,133900,280709630,5460,5450,5460,5450,51
|
|
20240710,133800,280431670,5450,5450,5450,5450,0
|
|
20240710,133700,280431670,5450,5450,5450,5450,0
|
|
20240710,133600,280431670,5450,5450,5450,5450,0
|
|
20240710,133500,280431670,5450,5450,5460,5450,101
|
|
20240710,133400,279880760,5430,5430,5430,5430,0
|
|
20240710,133300,279880760,5430,5430,5430,5430,0
|
|
20240710,133200,279880760,5430,5450,5450,5430,150
|
|
20240710,133100,279064350,5450,5450,5450,5450,50
|
|
20240710,133000,278791850,5450,5450,5450,5450,193
|
|
20240710,132900,277740000,5450,5450,5450,5450,310
|
|
20240710,132800,276050500,5460,5460,5460,5460,0
|
|
20240710,132700,276050500,5460,5460,5460,5460,0
|
|
20240710,132600,276050500,5460,5460,5460,5460,10
|
|
20240710,132500,275995900,5460,5460,5460,5460,200
|
|
20240710,132400,274903900,5450,5450,5450,5450,0
|
|
20240710,132300,274903900,5450,5450,5450,5450,1230
|
|
20240710,132200,268200400,5450,5450,5450,5450,250
|
|
20240710,132100,266837900,5450,5450,5450,5450,50
|
|
20240710,132000,266565400,5450,5450,5450,5450,75
|
|
20240710,131900,266156650,5450,5450,5450,5450,50
|
|
20240710,131800,265884150,5450,5450,5450,5450,150
|
|
20240710,131700,265066650,5450,5450,5450,5450,50
|
|
20240710,131600,264794150,5450,5450,5450,5450,75
|
|
20240710,131500,264385400,5450,5450,5450,5450,50
|
|
20240710,131400,264112900,5450,5450,5450,5450,50
|
|
20240710,131300,263840400,5450,5450,5450,5450,50
|
|
20240710,131200,263567900,5450,5450,5450,5450,85
|
|
20240710,131100,263104650,5450,5450,5450,5450,1
|
|
20240710,131000,263099200,5440,5440,5440,5440,80
|
|
20240710,130900,262664000,5440,5440,5440,5440,200
|
|
20240710,130800,261576000,5440,5450,5450,5440,185
|
|
20240710,130700,260568750,5450,5450,5450,5450,175
|
|
20240710,130600,259615000,5450,5450,5450,5440,698
|
|
20240710,130500,255812150,5460,5450,5460,5450,100
|
|
20240710,130400,255266940,5440,5450,5450,5440,627
|
|
20240710,130300,251854560,5460,5460,5460,5460,0
|
|
20240710,130200,251854560,5460,5460,5460,5460,1
|
|
20240710,130100,251849100,5450,5460,5460,5450,110
|
|
20240710,130000,251249500,5460,5450,5460,5450,278
|
|
20240710,125900,249734390,5450,5450,5450,5450,75
|
|
20240710,125800,249325640,5450,5450,5450,5450,50
|
|
20240710,125700,249053140,5450,5450,5450,5450,50
|
|
20240710,125600,248780640,5450,5450,5450,5450,75
|
|
20240710,125500,248371890,5450,5450,5450,5450,1
|
|
20240710,125400,248366440,5440,5450,5450,5440,26
|
|
20240710,125300,248224750,5450,5450,5450,5450,75
|
|
20240710,125200,247816000,5450,5450,5450,5450,61
|
|
20240710,125100,247483550,5450,5450,5450,5450,50
|
|
20240710,125000,247211050,5450,5450,5450,5450,75
|
|
20240710,124900,246802300,5450,5450,5450,5450,50
|
|
20240710,124800,246529800,5450,5450,5450,5450,96
|
|
20240710,124700,246006600,5450,5450,5450,5450,102
|
|
20240710,124600,245450700,5450,5450,5450,5450,100
|
|
20240710,124500,244905700,5470,5470,5470,5470,1
|
|
20240710,124400,244900230,5450,5450,5470,5450,102
|
|
20240710,124300,244344310,5450,5450,5450,5450,100
|
|
20240710,124200,243799310,5450,5450,5450,5450,500
|
|
20240710,124100,241074310,5470,5450,5470,5450,601
|
|
20240710,124000,237798840,5470,5470,5470,5470,0
|
|
20240710,123900,237798840,5470,5450,5470,5450,172
|
|
20240710,123800,236861420,5470,5470,5470,5470,21
|
|
20240710,123700,236746550,5470,5460,5490,5460,619
|
|
20240710,123600,233364000,5460,5460,5460,5460,20
|
|
20240710,123500,233254800,5430,5430,5430,5430,0
|
|
20240710,123400,233254800,5430,5430,5430,5430,0
|
|
20240710,123300,233254800,5430,5430,5430,5430,0
|
|
20240710,123200,233254800,5430,5430,5430,5430,1
|
|
20240710,123100,233249370,5450,5450,5450,5450,430
|
|
20240710,123000,230905870,5470,5470,5470,5470,0
|
|
20240710,122900,230905870,5470,5470,5470,5470,1
|
|
20240710,122800,230900400,5450,5450,5450,5450,25
|
|
20240710,122700,230764150,5450,5450,5450,5450,240
|
|
20240710,122600,229456150,5460,5460,5460,5460,0
|
|
20240710,122500,229456150,5460,5460,5460,5460,50
|
|
20240710,122400,229183150,5460,5460,5460,5460,0
|
|
20240710,122300,229183150,5460,5450,5460,5430,64
|
|
20240710,122200,228834740,5460,5440,5460,5440,3910
|
|
20240710,122100,207494650,5440,5440,5440,5440,26
|
|
20240710,122000,207353210,5420,5430,5430,5420,20
|
|
20240710,121900,207244800,5420,5420,5420,5420,0
|
|
20240710,121800,207244800,5420,5420,5420,5420,0
|
|
20240710,121700,207244800,5420,5440,5440,5420,51
|
|
20240710,121600,206967380,5440,5440,5440,5440,51
|
|
20240710,121500,206689940,5420,5420,5420,5420,0
|
|
20240710,121400,206689940,5420,5440,5440,5420,51
|
|
20240710,121300,206412520,5440,5440,5440,5440,50
|
|
20240710,121200,206140520,5440,5440,5440,5440,50
|
|
20240710,121100,205868520,5440,5440,5440,5440,86
|
|
20240710,121000,205400680,5440,5440,5440,5440,50
|
|
20240710,120900,205128680,5440,5440,5440,5440,1152
|
|
20240710,120800,198861800,5440,5440,5440,5440,50
|
|
20240710,120700,198589800,5440,5440,5440,5440,994
|
|
20240710,120600,193182440,5440,5440,5440,5440,50
|
|
20240710,120500,192910440,5440,5440,5440,5440,50
|
|
20240710,120400,192638440,5440,5440,5440,5440,75
|
|
20240710,120300,192230440,5440,5440,5440,5440,50
|
|
20240710,120200,191958440,5440,5440,5440,5440,50
|
|
20240710,120100,191686440,5440,5440,5440,5440,52
|
|
20240710,120000,191403560,5410,5420,5420,5410,18
|
|
20240710,115900,191306040,5410,5410,5410,5410,0
|
|
20240710,115800,191306040,5410,5410,5410,5410,0
|
|
20240710,115700,191306040,5410,5430,5440,5410,29
|
|
20240710,115600,191148560,5410,5420,5420,5410,198
|
|
20240710,115500,190075890,5420,5420,5420,5420,0
|
|
20240710,115400,190075890,5420,5440,5440,5420,51
|
|
20240710,115300,189798470,5440,5440,5440,5440,50
|
|
20240710,115200,189526470,5440,5440,5440,5420,63
|
|
20240710,115100,189183770,5440,5430,5440,5430,77
|
|
20240710,115000,188765390,5430,5440,5440,5430,50
|
|
20240710,114900,188493640,5440,5440,5440,5440,50
|
|
20240710,114800,188221640,5440,5440,5440,5440,75
|
|
20240710,114700,187813640,5440,5440,5440,5440,50
|
|
20240710,114600,187541640,5440,5440,5440,5440,60
|
|
20240710,114500,187215240,5440,5430,5440,5430,204
|
|
20240710,114400,186106810,5430,5430,5430,5430,50
|
|
20240710,114300,185835310,5430,5430,5430,5430,50
|
|
20240710,114200,185563810,5430,5430,5430,5430,50
|
|
20240710,114100,185292310,5430,5430,5430,5430,75
|
|
20240710,114000,184885060,5430,5430,5430,5430,50
|
|
20240710,113900,184613560,5440,5440,5440,5420,68
|
|
20240710,113800,184244360,5440,5440,5440,5440,75
|
|
20240710,113700,183836360,5440,5430,5440,5430,51
|
|
20240710,113600,183559420,5430,5430,5430,5430,78
|
|
20240710,113500,183135880,5430,5440,5440,5430,51
|
|
20240710,113400,182858450,5440,5440,5440,5420,27
|
|
20240710,113300,182711590,5440,5440,5440,5440,50
|
|
20240710,113200,182439590,5440,5440,5440,5420,77
|
|
20240710,113100,182020730,5440,5440,5440,5440,50
|
|
20240710,113000,181748730,5440,5430,5440,5430,50
|
|
20240710,112900,181476750,5440,5430,5440,5430,55
|
|
20240710,112800,181177850,5430,5430,5430,5430,62
|
|
20240710,112700,180841190,5410,5430,5430,5410,51
|
|
20240710,112600,180564530,5430,5430,5430,5430,50
|
|
20240710,112500,180293030,5430,5420,5430,5420,87
|
|
20240710,112400,179821210,5420,5420,5420,5420,26
|
|
20240710,112300,179680290,5420,5420,5420,5420,100
|
|
20240710,112200,179138290,5430,5430,5430,5430,75
|
|
20240710,112100,178731040,5430,5430,5430,5430,64
|
|
20240710,112000,178383520,5430,5430,5430,5430,50
|
|
20240710,111900,178112020,5430,5430,5430,5430,75
|
|
20240710,111800,177704770,5430,5430,5430,5430,50
|
|
20240710,111700,177433270,5430,5430,5430,5430,53
|
|
20240710,111600,177145480,5420,5420,5420,5420,0
|
|
20240710,111500,177145480,5420,5420,5420,5420,95
|
|
20240710,111400,176630580,5420,5420,5420,5420,50
|
|
20240710,111300,176359580,5420,5430,5430,5420,551
|
|
20240710,111200,173372900,5420,5420,5430,5420,102
|
|
20240710,111100,172819540,5420,5420,5420,5420,670
|
|
20240710,111000,169188140,5420,5410,5420,5410,52
|
|
20240710,110900,168906310,5410,5440,5440,5400,1422
|
|
20240710,110800,161225420,5440,5440,5440,5440,50
|
|
20240710,110700,160953420,5440,5430,5440,5430,1050
|
|
20240710,110600,155243870,5390,5410,5420,5390,1151
|
|
20240710,110500,149035700,5410,5400,5410,5400,802
|
|
20240710,110400,144699800,5380,5380,5380,5380,0
|
|
20240710,110300,144699800,5380,5380,5380,5380,0
|
|
20240710,110200,144699800,5380,5380,5380,5380,0
|
|
20240710,110100,144699800,5380,5380,5380,5380,43
|
|
20240710,110000,144468460,5380,5380,5380,5380,20
|
|
20240710,105900,144360860,5380,5400,5400,5380,53
|
|
20240710,105800,144074720,5400,5400,5400,5400,100
|
|
20240710,105700,143534720,5400,5380,5400,5370,619
|
|
20240710,105600,140198860,5380,5390,5390,5370,840
|
|
20240710,105500,135682790,5380,5390,5390,5380,487
|
|
20240710,105400,133058430,5390,5390,5390,5390,1
|
|
20240710,105300,133053040,5390,5390,5390,5390,65
|
|
20240710,105200,132702690,5390,5430,5430,5390,5128
|
|
20240710,105100,104985370,5430,5430,5430,5430,0
|
|
20240710,105000,104985370,5430,5430,5430,5430,20
|
|
20240710,104900,104876770,5430,5430,5430,5430,52
|
|
20240710,104800,104594410,5430,5430,5430,5430,26
|
|
20240710,104700,104453230,5420,5420,5420,5420,0
|
|
20240710,104600,104453230,5420,5420,5420,5420,0
|
|
20240710,104500,104453230,5420,5420,5420,5420,0
|
|
20240710,104400,104453230,5420,5430,5430,5420,33
|
|
20240710,104300,104274120,5430,5430,5430,5430,75
|
|
20240710,104200,103866870,5430,5430,5430,5430,1050
|
|
20240710,104100,98165370,5430,5430,5430,5430,51
|
|
20240710,104000,97888440,5430,5430,5430,5430,414
|
|
20240710,103900,95640420,5430,5430,5430,5430,15
|
|
20240710,103800,95558970,5430,5430,5430,5430,0
|
|
20240710,103700,95558970,5430,5430,5430,5430,1
|
|
20240710,103600,95553540,5430,5430,5430,5430,100
|
|
20240710,103500,95010540,5430,5450,5450,5430,29
|
|
20240710,103400,94852570,5450,5450,5450,5450,50
|
|
20240710,103300,94580070,5450,5450,5450,5450,75
|
|
20240710,103200,94171320,5450,5450,5450,5450,59
|
|
20240710,103100,93849770,5450,5450,5450,5450,60
|
|
20240710,103000,93522770,5450,5430,5450,5430,645
|
|
20240710,102900,90007920,5430,5450,5450,5430,53
|
|
20240710,102800,89719130,5450,5450,5450,5450,50
|
|
20240710,102700,89446630,5450,5450,5450,5450,75
|
|
20240710,102600,89037880,5450,5450,5450,5450,1
|
|
20240710,102500,89032430,5430,5430,5430,5430,0
|
|
20240710,102400,89032430,5430,5430,5430,5430,11
|
|
20240710,102300,88972700,5430,5430,5430,5430,52
|
|
20240710,102200,88690340,5430,5430,5430,5430,50
|
|
20240710,102100,88418840,5430,5430,5430,5430,50
|
|
20240710,102000,88147340,5430,5430,5430,5430,108
|
|
20240710,101900,87560900,5430,5420,5430,5420,134
|
|
20240710,101800,86833950,5410,5410,5410,5410,283
|
|
20240710,101700,85302920,5410,5450,5450,5410,52
|
|
20240710,101600,85019600,5450,5440,5450,5440,51
|
|
20240710,101500,84742150,5440,5400,5440,5400,119
|
|
20240710,101400,84098510,5400,5440,5440,5400,51
|
|
20240710,101300,83821110,5440,5420,5440,5400,1204
|
|
20240710,101200,77308050,5410,5430,5430,5410,550
|
|
20240710,101100,74328710,5440,5440,5440,5440,165
|
|
20240710,101000,73431110,5440,5440,5440,5440,218
|
|
20240710,100900,72245190,5440,5440,5440,5440,0
|
|
20240710,100800,72245190,5440,5450,5450,5440,127
|
|
20240710,100700,71554040,5450,5450,5450,5450,75
|
|
20240710,100600,71145290,5450,5450,5450,5450,50
|
|
20240710,100500,70872790,5450,5450,5450,5450,50
|
|
20240710,100400,70600290,5450,5450,5450,5440,77
|
|
20240710,100300,70180650,5450,5450,5450,5450,50
|
|
20240710,100200,69908150,5450,5450,5450,5450,30
|
|
20240710,100100,69744650,5440,5440,5450,5440,34
|
|
20240710,100000,69559680,5440,5450,5450,5440,90
|
|
20240710,095900,69069500,5450,5450,5450,5450,61
|
|
20240710,095800,68737050,5450,5450,5450,5450,62
|
|
20240710,095700,68399150,5450,5450,5450,5440,88
|
|
20240710,095600,67919560,5450,5450,5450,5450,37
|
|
20240710,095500,67717910,5440,5440,5440,5440,28
|
|
20240710,095400,67565590,5440,5440,5440,5440,86
|
|
20240710,095300,67097750,5440,5450,5450,5440,73
|
|
20240710,095200,66700380,5450,5450,5450,5450,51
|
|
20240710,095100,66422430,5420,5440,5440,5420,74
|
|
20240710,095000,66019890,5440,5440,5440,5440,50
|
|
20240710,094900,65747890,5440,5440,5440,5440,200
|
|
20240710,094800,64659890,5450,5450,5450,5450,424
|
|
20240710,094700,62349090,5460,5460,5460,5460,24
|
|
20240710,094600,62218050,5450,5460,5460,5450,49
|
|
20240710,094500,61950880,5450,5470,5470,5450,482
|
|
20240710,094400,59322840,5470,5480,5480,5470,13
|
|
20240710,094300,59251610,5480,5480,5480,5480,0
|
|
20240710,094200,59251610,5480,5470,5480,5460,1372
|
|
20240710,094100,51745700,5470,5470,5470,5470,12
|
|
20240710,094000,51680060,5470,5470,5470,5470,24
|
|
20240710,093900,51548780,5470,5470,5470,5470,11
|
|
20240710,093800,51488610,5470,5460,5470,5460,60
|
|
20240710,093700,51160670,5460,5460,5460,5460,40
|
|
20240710,093600,50942270,5460,5460,5460,5460,11
|
|
20240710,093500,50882210,5450,5450,5460,5450,22
|
|
20240710,093400,50762190,5450,5460,5460,5450,507
|
|
20240710,093300,47998900,5460,5460,5460,5460,11
|
|
20240710,093200,47938840,5460,5460,5460,5460,13
|
|
20240710,093100,47867860,5450,5450,5460,5450,157
|
|
20240710,093000,47012100,5460,5460,5460,5460,20
|
|
20240710,092900,46902900,5460,5460,5460,5460,66
|
|
20240710,092800,46542540,5470,5470,5470,5470,11
|
|
20240710,092700,46482370,5470,5460,5470,5460,193
|
|
20240710,092600,45428240,5460,5460,5460,5460,12
|
|
20240710,092500,45362720,5460,5460,5460,5460,12
|
|
20240710,092400,45297200,5460,5460,5460,5460,11
|
|
20240710,092300,45237140,5440,5440,5440,5440,0
|
|
20240710,092200,45237140,5440,5450,5450,5440,270
|
|
20240710,092100,43765740,5460,5460,5460,5460,23
|
|
20240710,092000,43640160,5450,5450,5450,5450,106
|
|
20240710,091900,43062460,5450,5450,5460,5450,300
|
|
20240710,091800,41427350,5460,5460,5460,5460,13
|
|
20240710,091700,41356370,5450,5450,5450,5450,91
|
|
20240710,091600,40860420,5450,5460,5460,5450,147
|
|
20240710,091500,40059160,5450,5460,5460,5450,16
|
|
20240710,091400,39971840,5460,5450,5460,5450,68
|
|
20240710,091300,39601130,5440,5440,5440,5440,43
|
|
20240710,091200,39367210,5440,5450,5450,5440,183
|
|
20240710,091100,38371440,5450,5440,5450,5440,26
|
|
20240710,091000,38229990,5440,5440,5440,5440,103
|
|
20240710,090900,37669670,5440,5450,5450,5440,56
|
|
20240710,090800,37364530,5450,5430,5450,5420,217
|
|
20240710,090700,36187300,5420,5440,5440,5420,26
|
|
20240710,090600,36045880,5440,5410,5440,5400,618
|
|
20240710,090500,32705910,5410,5410,5420,5410,589
|
|
20240710,090400,29519300,5410,5420,5420,5400,1529
|
|
20240710,090300,21246970,5430,5450,5450,5420,537
|
|
20240710,090200,18335560,5450,5470,5470,5410,2197
|
|
20240710,090100,6392970,5480,5490,5490,5470,127
|
|
20240710,090000,5696010,5460,5500,5500,5460,1043
|