643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,194000,320430930,5400,5400,5400,5400,626
|
|
20240711,193900,320430930,5400,5400,5400,5400,0
|
|
20240711,193800,320430930,5400,5400,5400,5400,0
|
|
20240711,193700,320430930,5400,5400,5400,5400,0
|
|
20240711,193600,320430930,5400,5400,5400,5400,0
|
|
20240711,193500,320430930,5400,5400,5400,5400,0
|
|
20240711,193400,320430930,5400,5400,5400,5400,0
|
|
20240711,193300,320430930,5400,5400,5400,5400,0
|
|
20240711,193200,320430930,5400,5400,5400,5400,0
|
|
20240711,193100,320430930,5400,5400,5400,5400,0
|
|
20240711,193000,320430930,5400,5400,5400,5400,0
|
|
20240711,192900,320430930,5400,5400,5400,5400,0
|
|
20240711,192800,320430930,5400,5400,5400,5400,0
|
|
20240711,192700,320430930,5400,5400,5400,5400,0
|
|
20240711,192600,320430930,5400,5400,5400,5400,0
|
|
20240711,192500,320430930,5400,5400,5400,5400,0
|
|
20240711,192400,320430930,5400,5400,5400,5400,0
|
|
20240711,192300,320430930,5400,5400,5400,5400,0
|
|
20240711,192200,320430930,5400,5400,5400,5400,0
|
|
20240711,192100,320430930,5400,5400,5400,5400,0
|
|
20240711,192000,320430930,5400,5400,5400,5400,0
|
|
20240711,191900,320430930,5400,5400,5400,5400,0
|
|
20240711,191800,320430930,5400,5400,5400,5400,0
|
|
20240711,191700,320430930,5400,5400,5400,5400,0
|
|
20240711,191600,320430930,5400,5400,5400,5400,0
|
|
20240711,191500,320430930,5400,5400,5400,5400,0
|
|
20240711,191400,320430930,5400,5400,5400,5400,0
|
|
20240711,191300,320430930,5400,5400,5400,5400,0
|
|
20240711,191200,320430930,5400,5400,5400,5400,0
|
|
20240711,191100,320430930,5400,5400,5400,5400,0
|
|
20240711,191000,320430930,5400,5400,5400,5400,626
|
|
20240711,190900,320430930,5400,5400,5400,5400,0
|
|
20240711,190800,320430930,5400,5400,5400,5400,0
|
|
20240711,190700,320430930,5400,5400,5400,5400,0
|
|
20240711,190600,320430930,5400,5400,5400,5400,0
|
|
20240711,190500,320430930,5400,5400,5400,5400,0
|
|
20240711,190400,320430930,5400,5400,5400,5400,0
|
|
20240711,190300,320430930,5400,5400,5400,5400,0
|
|
20240711,190200,320430930,5400,5400,5400,5400,0
|
|
20240711,190100,320430930,5400,5400,5400,5400,0
|
|
20240711,190000,320430930,5400,5400,5400,5400,0
|
|
20240711,185900,320430930,5400,5400,5400,5400,0
|
|
20240711,185800,320430930,5400,5400,5400,5400,0
|
|
20240711,185700,320430930,5400,5400,5400,5400,0
|
|
20240711,185600,320430930,5400,5400,5400,5400,0
|
|
20240711,185500,320430930,5400,5400,5400,5400,0
|
|
20240711,185400,320430930,5400,5400,5400,5400,0
|
|
20240711,185300,320430930,5400,5400,5400,5400,0
|
|
20240711,185200,320430930,5400,5400,5400,5400,0
|
|
20240711,185100,320430930,5400,5400,5400,5400,0
|
|
20240711,185000,320430930,5400,5400,5400,5400,0
|
|
20240711,184900,320430930,5400,5400,5400,5400,0
|
|
20240711,184800,320430930,5400,5400,5400,5400,0
|
|
20240711,184700,320430930,5400,5400,5400,5400,0
|
|
20240711,184600,320430930,5400,5400,5400,5400,0
|
|
20240711,184500,320430930,5400,5400,5400,5400,0
|
|
20240711,184400,320430930,5400,5400,5400,5400,0
|
|
20240711,184300,320430930,5400,5400,5400,5400,0
|
|
20240711,184200,320430930,5400,5400,5400,5400,0
|
|
20240711,184100,320430930,5400,5400,5400,5400,0
|
|
20240711,184000,320430930,5400,5400,5400,5400,626
|
|
20240711,183900,320430930,5400,5400,5400,5400,0
|
|
20240711,183800,320430930,5400,5400,5400,5400,0
|
|
20240711,183700,320430930,5400,5400,5400,5400,0
|
|
20240711,183600,320430930,5400,5400,5400,5400,0
|
|
20240711,183500,320430930,5400,5400,5400,5400,0
|
|
20240711,183400,320430930,5400,5400,5400,5400,0
|
|
20240711,183300,320430930,5400,5400,5400,5400,0
|
|
20240711,183200,320430930,5400,5400,5400,5400,0
|
|
20240711,183100,320430930,5400,5400,5400,5400,0
|
|
20240711,183000,320430930,5400,5400,5400,5400,0
|
|
20240711,182900,320430930,5400,5400,5400,5400,0
|
|
20240711,182800,320430930,5400,5400,5400,5400,0
|
|
20240711,182700,320430930,5400,5400,5400,5400,0
|
|
20240711,182600,320430930,5400,5400,5400,5400,0
|
|
20240711,182500,320430930,5400,5400,5400,5400,0
|
|
20240711,182400,320430930,5400,5400,5400,5400,0
|
|
20240711,182300,320430930,5400,5400,5400,5400,0
|
|
20240711,182200,320430930,5400,5400,5400,5400,0
|
|
20240711,182100,320430930,5400,5400,5400,5400,0
|
|
20240711,182000,320430930,5400,5400,5400,5400,0
|
|
20240711,181900,320430930,5400,5400,5400,5400,0
|
|
20240711,181800,320430930,5400,5400,5400,5400,0
|
|
20240711,181700,320430930,5400,5400,5400,5400,0
|
|
20240711,181600,320430930,5400,5400,5400,5400,0
|
|
20240711,181500,320430930,5400,5400,5400,5400,0
|
|
20240711,181400,320430930,5400,5400,5400,5400,0
|
|
20240711,181300,320430930,5400,5400,5400,5400,0
|
|
20240711,181200,320430930,5400,5400,5400,5400,0
|
|
20240711,181100,320430930,5400,5400,5400,5400,0
|
|
20240711,181000,320430930,5400,5400,5400,5400,626
|
|
20240711,180900,320430930,5400,5400,5400,5400,0
|
|
20240711,180800,320430930,5400,5400,5400,5400,0
|
|
20240711,180700,320430930,5400,5400,5400,5400,0
|
|
20240711,180600,320430930,5400,5400,5400,5400,0
|
|
20240711,180500,320430930,5400,5400,5400,5400,0
|
|
20240711,180400,320430930,5400,5400,5400,5400,0
|
|
20240711,180300,320430930,5400,5400,5400,5400,0
|
|
20240711,180200,320430930,5400,5400,5400,5400,0
|
|
20240711,180100,320430930,5400,5400,5400,5400,0
|
|
20240711,180000,320430930,5400,5400,5400,5400,0
|
|
20240711,175900,320430930,5400,5400,5400,5400,0
|
|
20240711,175800,320430930,5400,5400,5400,5400,0
|
|
20240711,175700,320430930,5400,5400,5400,5400,0
|
|
20240711,175600,320430930,5400,5400,5400,5400,0
|
|
20240711,175500,320430930,5400,5400,5400,5400,0
|
|
20240711,175400,320430930,5400,5400,5400,5400,0
|
|
20240711,175300,320430930,5400,5400,5400,5400,0
|
|
20240711,175200,320430930,5400,5400,5400,5400,0
|
|
20240711,175100,320430930,5400,5400,5400,5400,0
|
|
20240711,175000,320430930,5400,5400,5400,5400,0
|
|
20240711,174900,320430930,5400,5400,5400,5400,0
|
|
20240711,174800,320430930,5400,5400,5400,5400,0
|
|
20240711,174700,320430930,5400,5400,5400,5400,0
|
|
20240711,174600,320430930,5400,5400,5400,5400,0
|
|
20240711,174500,320430930,5400,5400,5400,5400,0
|
|
20240711,174400,320430930,5400,5400,5400,5400,0
|
|
20240711,174300,320430930,5400,5400,5400,5400,0
|
|
20240711,174200,320430930,5400,5400,5400,5400,0
|
|
20240711,174100,320430930,5400,5400,5400,5400,0
|
|
20240711,174000,320430930,5400,5400,5400,5400,626
|
|
20240711,173900,320430930,5400,5400,5400,5400,0
|
|
20240711,173800,320430930,5400,5400,5400,5400,0
|
|
20240711,173700,320430930,5400,5400,5400,5400,0
|
|
20240711,173600,320430930,5400,5400,5400,5400,0
|
|
20240711,173500,320430930,5400,5400,5400,5400,0
|
|
20240711,173400,320430930,5400,5400,5400,5400,0
|
|
20240711,173300,320430930,5400,5400,5400,5400,0
|
|
20240711,173200,320430930,5400,5400,5400,5400,0
|
|
20240711,173100,320430930,5400,5400,5400,5400,0
|
|
20240711,173000,320430930,5400,5400,5400,5400,0
|
|
20240711,172900,320430930,5400,5400,5400,5400,0
|
|
20240711,172800,320430930,5400,5400,5400,5400,0
|
|
20240711,172700,320430930,5400,5400,5400,5400,0
|
|
20240711,172600,320430930,5400,5400,5400,5400,0
|
|
20240711,172500,320430930,5400,5400,5400,5400,0
|
|
20240711,172400,320430930,5400,5400,5400,5400,0
|
|
20240711,172300,320430930,5400,5400,5400,5400,0
|
|
20240711,172200,320430930,5400,5400,5400,5400,0
|
|
20240711,172100,320430930,5400,5400,5400,5400,0
|
|
20240711,172000,320430930,5400,5400,5400,5400,0
|
|
20240711,171900,320430930,5400,5400,5400,5400,0
|
|
20240711,171800,320430930,5400,5400,5400,5400,0
|
|
20240711,171700,320430930,5400,5400,5400,5400,0
|
|
20240711,171600,320430930,5400,5400,5400,5400,0
|
|
20240711,171500,320430930,5400,5400,5400,5400,0
|
|
20240711,171400,320430930,5400,5400,5400,5400,0
|
|
20240711,171300,320430930,5400,5400,5400,5400,0
|
|
20240711,171200,320430930,5400,5400,5400,5400,0
|
|
20240711,171100,320430930,5400,5400,5400,5400,0
|
|
20240711,171000,320430930,5400,5400,5400,5400,626
|
|
20240711,170900,320430930,5400,5400,5400,5400,0
|
|
20240711,170800,320430930,5400,5400,5400,5400,0
|
|
20240711,170700,320430930,5400,5400,5400,5400,0
|
|
20240711,170600,320430930,5400,5400,5400,5400,0
|
|
20240711,170500,320430930,5400,5400,5400,5400,0
|
|
20240711,170400,320430930,5400,5400,5400,5400,0
|
|
20240711,170300,320430930,5400,5400,5400,5400,0
|
|
20240711,170200,320430930,5400,5400,5400,5400,0
|
|
20240711,170100,320430930,5400,5400,5400,5400,0
|
|
20240711,170000,320430930,5400,5400,5400,5400,0
|
|
20240711,165900,320430930,5400,5400,5400,5400,0
|
|
20240711,165800,320430930,5400,5400,5400,5400,0
|
|
20240711,165700,320430930,5400,5400,5400,5400,0
|
|
20240711,165600,320430930,5400,5400,5400,5400,0
|
|
20240711,165500,320430930,5400,5400,5400,5400,0
|
|
20240711,165400,320430930,5400,5400,5400,5400,0
|
|
20240711,165300,320430930,5400,5400,5400,5400,0
|
|
20240711,165200,320430930,5400,5400,5400,5400,0
|
|
20240711,165100,320430930,5400,5400,5400,5400,0
|
|
20240711,165000,320430930,5400,5400,5400,5400,0
|
|
20240711,164900,320430930,5400,5400,5400,5400,0
|
|
20240711,164800,320430930,5400,5400,5400,5400,0
|
|
20240711,164700,320430930,5400,5400,5400,5400,0
|
|
20240711,164600,320430930,5400,5400,5400,5400,0
|
|
20240711,164500,320430930,5400,5400,5400,5400,0
|
|
20240711,164400,320430930,5400,5400,5400,5400,0
|
|
20240711,164300,320430930,5400,5400,5400,5400,0
|
|
20240711,164200,320430930,5400,5400,5400,5400,0
|
|
20240711,164100,320430930,5400,5400,5400,5400,0
|
|
20240711,164000,320430930,5400,5400,5400,5400,626
|
|
20240711,163900,320430930,5400,5400,5400,5400,0
|
|
20240711,163800,320430930,5400,5400,5400,5400,0
|
|
20240711,163700,320430930,5400,5400,5400,5400,0
|
|
20240711,163600,320430930,5400,5400,5400,5400,0
|
|
20240711,163500,320430930,5400,5400,5400,5400,0
|
|
20240711,163400,320430930,5400,5400,5400,5400,0
|
|
20240711,163300,320430930,5400,5400,5400,5400,0
|
|
20240711,163200,320430930,5400,5400,5400,5400,0
|
|
20240711,163100,320430930,5400,5400,5400,5400,0
|
|
20240711,163000,320430930,5400,5400,5400,5400,0
|
|
20240711,162900,320430930,5400,5400,5400,5400,0
|
|
20240711,162800,320430930,5400,5400,5400,5400,0
|
|
20240711,162700,320430930,5400,5400,5400,5400,0
|
|
20240711,162600,320430930,5400,5400,5400,5400,0
|
|
20240711,162500,320430930,5400,5400,5400,5400,0
|
|
20240711,162400,320430930,5400,5400,5400,5400,0
|
|
20240711,162300,320430930,5400,5400,5400,5400,0
|
|
20240711,162200,320430930,5400,5400,5400,5400,0
|
|
20240711,162100,320430930,5400,5400,5400,5400,0
|
|
20240711,162000,320430930,5400,5400,5400,5400,0
|
|
20240711,161900,320430930,5400,5400,5400,5400,0
|
|
20240711,161800,320430930,5400,5400,5400,5400,0
|
|
20240711,161700,320430930,5400,5400,5400,5400,0
|
|
20240711,161600,320430930,5400,5400,5400,5400,0
|
|
20240711,161500,320430930,5400,5400,5400,5400,0
|
|
20240711,161400,320430930,5400,5400,5400,5400,0
|
|
20240711,161300,320430930,5400,5400,5400,5400,0
|
|
20240711,161200,320430930,5400,5400,5400,5400,0
|
|
20240711,161100,320430930,5400,5400,5400,5400,0
|
|
20240711,161000,320430930,5400,5400,5400,5400,626
|
|
20240711,160900,320430930,5400,5400,5400,5400,0
|
|
20240711,160800,320430930,5400,5400,5400,5400,0
|
|
20240711,160700,320430930,5400,5400,5400,5400,0
|
|
20240711,160600,320430930,5400,5400,5400,5400,0
|
|
20240711,160500,320430930,5400,5400,5400,5400,0
|
|
20240711,160400,320430930,5400,5400,5400,5400,0
|
|
20240711,160300,320430930,5400,5400,5400,5400,0
|
|
20240711,160200,320430930,5400,5400,5400,5400,0
|
|
20240711,160100,320430930,5400,5400,5400,5400,0
|
|
20240711,160000,320430930,5400,5400,5400,5400,0
|
|
20240711,155900,320430930,5400,5400,5400,5400,0
|
|
20240711,155800,320430930,5400,5400,5400,5400,0
|
|
20240711,155700,320430930,5400,5400,5400,5400,0
|
|
20240711,155600,320430930,5400,5400,5400,5400,0
|
|
20240711,155500,320430930,5400,5400,5400,5400,0
|
|
20240711,155400,320430930,5400,5400,5400,5400,0
|
|
20240711,155300,320430930,5400,5400,5400,5400,0
|
|
20240711,155200,320430930,5400,5400,5400,5400,0
|
|
20240711,155100,320430930,5400,5400,5400,5400,0
|
|
20240711,155000,320430930,5400,5400,5400,5400,0
|
|
20240711,154900,320430930,5400,5400,5400,5400,0
|
|
20240711,154800,320430930,5400,5400,5400,5400,0
|
|
20240711,154700,320430930,5400,5400,5400,5400,0
|
|
20240711,154600,320430930,5400,5400,5400,5400,0
|
|
20240711,154500,320430930,5400,5400,5400,5400,0
|
|
20240711,154400,320430930,5400,5400,5400,5400,0
|
|
20240711,154300,320430930,5400,5400,5400,5400,0
|
|
20240711,154200,320430930,5400,5400,5400,5400,0
|
|
20240711,154100,320430930,5400,5400,5400,5400,0
|
|
20240711,154000,320430930,5400,5400,5400,5400,626
|
|
20240711,153900,320430930,5400,5400,5400,5400,0
|
|
20240711,153800,320430930,5400,5400,5400,5400,0
|
|
20240711,153700,320430930,5400,5400,5400,5400,0
|
|
20240711,153600,320430930,5400,5400,5400,5400,0
|
|
20240711,153500,320430930,5400,5400,5400,5400,0
|
|
20240711,153400,320430930,5400,5400,5400,5400,0
|
|
20240711,153300,320430930,5400,5400,5400,5400,0
|
|
20240711,153200,320430930,5400,5400,5400,5400,0
|
|
20240711,153100,320430930,5400,5400,5400,5400,0
|
|
20240711,153000,320430930,5400,5400,5400,5400,626
|
|
20240711,152900,317050530,5410,5410,5410,5410,0
|
|
20240711,152800,317050530,5410,5410,5410,5410,0
|
|
20240711,152700,317050530,5410,5410,5410,5410,0
|
|
20240711,152600,317050530,5410,5410,5410,5410,0
|
|
20240711,152500,317050530,5410,5410,5410,5410,0
|
|
20240711,152400,317050530,5410,5410,5410,5410,0
|
|
20240711,152300,317050530,5410,5410,5410,5410,0
|
|
20240711,152200,317050530,5410,5410,5410,5410,0
|
|
20240711,152100,317050530,5410,5410,5410,5410,0
|
|
20240711,152000,317050530,5410,5410,5410,5410,0
|
|
20240711,151900,317050530,5410,5390,5410,5390,166
|
|
20240711,151800,316154070,5390,5390,5390,5390,82
|
|
20240711,151700,315712090,5390,5390,5390,5390,30
|
|
20240711,151600,315550390,5390,5380,5390,5380,2
|
|
20240711,151500,315539620,5380,5380,5380,5380,0
|
|
20240711,151400,315539620,5380,5390,5390,5380,1362
|
|
20240711,151300,308211810,5380,5380,5380,5380,0
|
|
20240711,151200,308211810,5380,5380,5380,5380,2
|
|
20240711,151100,308201050,5390,5390,5390,5390,704
|
|
20240711,151000,304406490,5390,5390,5390,5390,42
|
|
20240711,150900,304180110,5390,5390,5390,5390,0
|
|
20240711,150800,304180110,5390,5390,5390,5390,10
|
|
20240711,150700,304126210,5390,5390,5390,5390,1
|
|
20240711,150600,304120820,5390,5390,5390,5390,0
|
|
20240711,150500,304120820,5390,5390,5390,5390,1
|
|
20240711,150400,304115430,5390,5390,5390,5390,1
|
|
20240711,150300,304110040,5390,5390,5390,5390,26
|
|
20240711,150200,303969900,5390,5390,5390,5390,50
|
|
20240711,150100,303700400,5400,5400,5400,5400,0
|
|
20240711,150000,303700400,5400,5390,5400,5390,40
|
|
20240711,145900,303484790,5390,5390,5390,5390,29
|
|
20240711,145800,303328480,5390,5390,5390,5390,50
|
|
20240711,145700,303058980,5400,5400,5400,5400,0
|
|
20240711,145600,303058980,5400,5400,5400,5400,0
|
|
20240711,145500,303058980,5400,5400,5400,5400,0
|
|
20240711,145400,303058980,5400,5400,5400,5400,0
|
|
20240711,145300,303058980,5400,5390,5400,5390,147
|
|
20240711,145200,302265380,5390,5390,5390,5390,200
|
|
20240711,145100,301187380,5390,5390,5390,5390,371
|
|
20240711,145000,299187690,5390,5390,5390,5390,0
|
|
20240711,144900,299187690,5390,5390,5390,5390,50
|
|
20240711,144800,298918190,5390,5390,5390,5390,50
|
|
20240711,144700,298648690,5410,5410,5410,5410,0
|
|
20240711,144600,298648690,5410,5410,5410,5410,0
|
|
20240711,144500,298648690,5410,5410,5410,5410,0
|
|
20240711,144400,298648690,5410,5410,5410,5410,0
|
|
20240711,144300,298648690,5410,5400,5410,5400,690
|
|
20240711,144200,294920200,5390,5390,5390,5390,573
|
|
20240711,144100,291831730,5390,5390,5390,5390,100
|
|
20240711,144000,291292730,5390,5390,5390,5390,265
|
|
20240711,143900,289864380,5410,5410,5410,5410,0
|
|
20240711,143800,289864380,5410,5410,5410,5410,0
|
|
20240711,143700,289864380,5410,5410,5410,5400,1986
|
|
20240711,143600,279139790,5410,5410,5410,5410,0
|
|
20240711,143500,279139790,5410,5410,5410,5410,4
|
|
20240711,143400,279118150,5420,5420,5420,5410,46
|
|
20240711,143300,278868850,5420,5420,5420,5420,1
|
|
20240711,143200,278863430,5420,5420,5420,5420,0
|
|
20240711,143100,278863430,5420,5420,5420,5420,2
|
|
20240711,143000,278852590,5420,5420,5420,5420,0
|
|
20240711,142900,278852590,5420,5420,5420,5420,1
|
|
20240711,142800,278847170,5410,5410,5410,5410,0
|
|
20240711,142700,278847170,5410,5410,5410,5410,0
|
|
20240711,142600,278847170,5410,5410,5410,5410,0
|
|
20240711,142500,278847170,5410,5410,5410,5410,0
|
|
20240711,142400,278847170,5410,5410,5410,5410,26
|
|
20240711,142300,278706510,5420,5420,5420,5420,0
|
|
20240711,142200,278706510,5420,5420,5420,5420,1
|
|
20240711,142100,278701090,5420,5420,5420,5420,0
|
|
20240711,142000,278701090,5420,5420,5420,5420,0
|
|
20240711,141900,278701090,5420,5420,5420,5420,0
|
|
20240711,141800,278701090,5420,5420,5420,5420,1
|
|
20240711,141700,278695670,5400,5400,5400,5400,70
|
|
20240711,141600,278317670,5390,5390,5390,5390,0
|
|
20240711,141500,278317670,5390,5390,5390,5390,0
|
|
20240711,141400,278317670,5390,5390,5390,5390,0
|
|
20240711,141300,278317670,5390,5390,5390,5390,84
|
|
20240711,141200,277864910,5390,5390,5390,5390,0
|
|
20240711,141100,277864910,5390,5390,5390,5390,704
|
|
20240711,141000,274070350,5390,5390,5390,5390,1200
|
|
20240711,140900,267602350,5400,5400,5400,5400,10
|
|
20240711,140800,267548350,5390,5390,5390,5390,4
|
|
20240711,140700,267526790,5400,5400,5400,5400,0
|
|
20240711,140600,267526790,5400,5400,5400,5400,0
|
|
20240711,140500,267526790,5400,5400,5400,5400,0
|
|
20240711,140400,267526790,5400,5400,5400,5400,0
|
|
20240711,140300,267526790,5400,5400,5400,5400,0
|
|
20240711,140200,267526790,5400,5400,5400,5400,0
|
|
20240711,140100,267526790,5400,5390,5400,5390,702
|
|
20240711,140000,263742990,5400,5400,5400,5400,0
|
|
20240711,135900,263742990,5400,5400,5400,5400,0
|
|
20240711,135800,263742990,5400,5400,5400,5400,0
|
|
20240711,135700,263742990,5400,5400,5400,5400,100
|
|
20240711,135600,263202990,5400,5400,5400,5400,0
|
|
20240711,135500,263202990,5400,5400,5400,5400,2
|
|
20240711,135400,263192190,5400,5400,5400,5400,0
|
|
20240711,135300,263192190,5400,5400,5400,5400,1
|
|
20240711,135200,263186790,5400,5400,5400,5400,0
|
|
20240711,135100,263186790,5400,5400,5400,5400,1
|
|
20240711,135000,263181390,5400,5400,5400,5400,0
|
|
20240711,134900,263181390,5400,5400,5400,5400,0
|
|
20240711,134800,263181390,5400,5400,5400,5400,0
|
|
20240711,134700,263181390,5400,5400,5400,5400,0
|
|
20240711,134600,263181390,5400,5400,5400,5400,0
|
|
20240711,134500,263181390,5400,5400,5400,5400,503
|
|
20240711,134400,260465190,5410,5410,5410,5410,100
|
|
20240711,134300,259924190,5420,5420,5420,5420,0
|
|
20240711,134200,259924190,5420,5420,5420,5420,1
|
|
20240711,134100,259918770,5400,5400,5400,5400,0
|
|
20240711,134000,259918770,5400,5400,5400,5400,0
|
|
20240711,133900,259918770,5400,5400,5400,5400,1919
|
|
20240711,133800,249556170,5420,5420,5420,5420,0
|
|
20240711,133700,249556170,5420,5420,5420,5420,100
|
|
20240711,133600,249014170,5420,5420,5420,5420,1
|
|
20240711,133500,249008750,5400,5410,5410,5400,5719
|
|
20240711,133400,218087660,5420,5420,5420,5420,0
|
|
20240711,133300,218087660,5420,5420,5420,5420,0
|
|
20240711,133200,218087660,5420,5420,5420,5420,0
|
|
20240711,133100,218087660,5420,5420,5420,5420,1
|
|
20240711,133000,218082240,5430,5430,5430,5430,4
|
|
20240711,132900,218060520,5430,5430,5430,5430,0
|
|
20240711,132800,218060520,5430,5430,5430,5430,0
|
|
20240711,132700,218060520,5430,5430,5430,5430,1
|
|
20240711,132600,218055090,5410,5410,5410,5410,0
|
|
20240711,132500,218055090,5410,5410,5410,5410,25
|
|
20240711,132400,217919840,5430,5430,5430,5430,20
|
|
20240711,132300,217811240,5430,5430,5430,5430,0
|
|
20240711,132200,217811240,5430,5430,5430,5430,0
|
|
20240711,132100,217811240,5430,5430,5430,5430,1
|
|
20240711,132000,217805810,5430,5430,5430,5430,600
|
|
20240711,131900,214547810,5430,5430,5430,5430,0
|
|
20240711,131800,214547810,5430,5430,5430,5430,0
|
|
20240711,131700,214547810,5430,5430,5430,5430,0
|
|
20240711,131600,214547810,5430,5430,5430,5430,0
|
|
20240711,131500,214547810,5430,5430,5430,5430,0
|
|
20240711,131400,214547810,5430,5430,5430,5430,4
|
|
20240711,131300,214526090,5430,5430,5430,5430,1
|
|
20240711,131200,214520660,5420,5420,5420,5420,500
|
|
20240711,131100,211810660,5420,5420,5420,5420,1
|
|
20240711,131000,211805240,5420,5420,5420,5420,0
|
|
20240711,130900,211805240,5420,5420,5420,5420,1
|
|
20240711,130800,211799820,5410,5420,5420,5410,537
|
|
20240711,130700,208894280,5420,5420,5420,5420,0
|
|
20240711,130600,208894280,5420,5420,5420,5420,0
|
|
20240711,130500,208894280,5420,5420,5420,5420,0
|
|
20240711,130400,208894280,5420,5420,5420,5420,0
|
|
20240711,130300,208894280,5420,5420,5420,5420,1
|
|
20240711,130200,208888860,5420,5420,5420,5420,0
|
|
20240711,130100,208888860,5420,5420,5420,5420,2
|
|
20240711,130000,208878020,5420,5420,5420,5420,10
|
|
20240711,125900,208823820,5420,5420,5420,5420,50
|
|
20240711,125800,208552820,5430,5430,5430,5430,135
|
|
20240711,125700,207819770,5430,5420,5430,5420,200
|
|
20240711,125600,206735060,5420,5430,5430,5420,1632
|
|
20240711,125500,197889610,5420,5420,5420,5420,0
|
|
20240711,125400,197889610,5420,5420,5420,5420,200
|
|
20240711,125300,196805610,5430,5430,5430,5430,0
|
|
20240711,125200,196805610,5430,5430,5430,5430,0
|
|
20240711,125100,196805610,5430,5430,5430,5430,1
|
|
20240711,125000,196800180,5430,5430,5430,5430,10
|
|
20240711,124900,196745880,5430,5430,5430,5430,1
|
|
20240711,124800,196740450,5420,5420,5420,5420,1000
|
|
20240711,124700,191320450,5420,5420,5420,5420,0
|
|
20240711,124600,191320450,5420,5420,5420,5420,5
|
|
20240711,124500,191293350,5420,5420,5420,5420,0
|
|
20240711,124400,191293350,5420,5420,5420,5420,1
|
|
20240711,124300,191287930,5430,5430,5430,5430,0
|
|
20240711,124200,191287930,5430,5430,5430,5430,1
|
|
20240711,124100,191282500,5420,5420,5420,5420,5
|
|
20240711,124000,191255400,5430,5430,5430,5430,0
|
|
20240711,123900,191255400,5430,5430,5430,5430,0
|
|
20240711,123800,191255400,5430,5430,5430,5430,319
|
|
20240711,123700,189523230,5430,5430,5430,5430,370
|
|
20240711,123600,187514130,5430,5430,5430,5430,11
|
|
20240711,123500,187454400,5430,5430,5430,5430,142
|
|
20240711,123400,186683340,5440,5440,5440,5440,0
|
|
20240711,123300,186683340,5440,5440,5440,5430,2746
|
|
20240711,123200,171772540,5440,5440,5440,5440,0
|
|
20240711,123100,171772540,5440,5440,5440,5440,215
|
|
20240711,123000,170602940,5450,5450,5450,5450,0
|
|
20240711,122900,170602940,5450,5450,5450,5450,1
|
|
20240711,122800,170597490,5430,5430,5430,5430,0
|
|
20240711,122700,170597490,5430,5430,5430,5430,75
|
|
20240711,122600,170190240,5440,5440,5440,5440,0
|
|
20240711,122500,170190240,5440,5440,5440,5440,450
|
|
20240711,122400,167742240,5440,5440,5440,5440,0
|
|
20240711,122300,167742240,5440,5440,5440,5440,1
|
|
20240711,122200,167736800,5430,5430,5430,5430,380
|
|
20240711,122100,165673400,5440,5440,5440,5440,1
|
|
20240711,122000,165667960,5440,5440,5440,5440,0
|
|
20240711,121900,165667960,5440,5440,5440,5440,11
|
|
20240711,121800,165608120,5440,5440,5440,5440,0
|
|
20240711,121700,165608120,5440,5440,5440,5440,0
|
|
20240711,121600,165608120,5440,5440,5440,5440,0
|
|
20240711,121500,165608120,5440,5430,5440,5430,209
|
|
20240711,121400,164473240,5440,5440,5440,5440,0
|
|
20240711,121300,164473240,5440,5440,5440,5440,1
|
|
20240711,121200,164467800,5440,5440,5440,5440,0
|
|
20240711,121100,164467800,5440,5440,5440,5440,1
|
|
20240711,121000,164462360,5440,5440,5440,5440,0
|
|
20240711,120900,164462360,5440,5440,5440,5440,0
|
|
20240711,120800,164462360,5440,5440,5440,5440,0
|
|
20240711,120700,164462360,5440,5440,5440,5440,0
|
|
20240711,120600,164462360,5440,5440,5440,5440,0
|
|
20240711,120500,164462360,5440,5440,5440,5440,0
|
|
20240711,120400,164462360,5440,5440,5440,5440,0
|
|
20240711,120300,164462360,5440,5440,5440,5440,75
|
|
20240711,120200,164054360,5440,5440,5440,5440,0
|
|
20240711,120100,164054360,5440,5440,5440,5440,2
|
|
20240711,120000,164043480,5440,5440,5440,5440,0
|
|
20240711,115900,164043480,5440,5440,5440,5440,0
|
|
20240711,115800,164043480,5440,5440,5440,5440,1
|
|
20240711,115700,164038040,5430,5430,5430,5430,0
|
|
20240711,115600,164038040,5430,5430,5430,5430,51
|
|
20240711,115500,163761110,5440,5440,5440,5440,0
|
|
20240711,115400,163761110,5440,5440,5440,5440,5
|
|
20240711,115300,163733910,5440,5440,5440,5440,14
|
|
20240711,115200,163657750,5430,5430,5430,5430,10
|
|
20240711,115100,163603450,5430,5430,5430,5430,0
|
|
20240711,115000,163603450,5430,5430,5430,5430,0
|
|
20240711,114900,163603450,5430,5430,5430,5430,124
|
|
20240711,114800,162930130,5440,5440,5440,5440,0
|
|
20240711,114700,162930130,5440,5440,5440,5440,0
|
|
20240711,114600,162930130,5440,5440,5440,5440,0
|
|
20240711,114500,162930130,5440,5440,5440,5440,0
|
|
20240711,114400,162930130,5440,5440,5440,5440,0
|
|
20240711,114300,162930130,5440,5440,5440,5440,0
|
|
20240711,114200,162930130,5440,5440,5440,5440,0
|
|
20240711,114100,162930130,5440,5440,5440,5440,1
|
|
20240711,114000,162924690,5440,5440,5440,5440,0
|
|
20240711,113900,162924690,5440,5440,5440,5440,0
|
|
20240711,113800,162924690,5440,5440,5440,5440,0
|
|
20240711,113700,162924690,5440,5430,5440,5430,248
|
|
20240711,113600,161577840,5440,5440,5440,5440,78
|
|
20240711,113500,161153520,5440,5440,5440,5440,0
|
|
20240711,113400,161153520,5440,5440,5440,5440,0
|
|
20240711,113300,161153520,5440,5440,5440,5440,0
|
|
20240711,113200,161153520,5440,5440,5440,5440,262
|
|
20240711,113100,159728240,5450,5450,5450,5450,1
|
|
20240711,113000,159722790,5450,5450,5450,5450,0
|
|
20240711,112900,159722790,5450,5450,5450,5450,0
|
|
20240711,112800,159722790,5450,5450,5450,5450,0
|
|
20240711,112700,159722790,5450,5450,5450,5450,0
|
|
20240711,112600,159722790,5450,5450,5450,5450,0
|
|
20240711,112500,159722790,5450,5450,5450,5450,0
|
|
20240711,112400,159722790,5450,5450,5450,5450,1
|
|
20240711,112300,159717340,5440,5450,5450,5440,11
|
|
20240711,112200,159657400,5440,5440,5440,5440,100
|
|
20240711,112100,159113400,5440,5440,5440,5440,766
|
|
20240711,112000,154946360,5450,5440,5450,5440,2
|
|
20240711,111900,154935470,5450,5440,5450,5440,56
|
|
20240711,111800,154630820,5440,5440,5440,5440,0
|
|
20240711,111700,154630820,5440,5440,5440,5440,0
|
|
20240711,111600,154630820,5440,5430,5440,5430,92
|
|
20240711,111500,154131250,5440,5430,5440,5430,404
|
|
20240711,111400,151937490,5450,5450,5450,5450,0
|
|
20240711,111300,151937490,5450,5450,5450,5450,0
|
|
20240711,111200,151937490,5450,5450,5450,5450,0
|
|
20240711,111100,151937490,5450,5450,5450,5450,2
|
|
20240711,111000,151926590,5450,5450,5450,5450,0
|
|
20240711,110900,151926590,5450,5450,5450,5450,0
|
|
20240711,110800,151926590,5450,5450,5450,5450,1
|
|
20240711,110700,151921140,5440,5440,5440,5440,0
|
|
20240711,110600,151921140,5440,5440,5440,5440,100
|
|
20240711,110500,151377140,5450,5440,5450,5440,101
|
|
20240711,110400,150827690,5440,5440,5440,5440,241
|
|
20240711,110300,149516650,5440,5440,5440,5440,20
|
|
20240711,110200,149407850,5440,5440,5440,5440,89
|
|
20240711,110100,148923690,5450,5450,5450,5450,2
|
|
20240711,110000,148912790,5440,5440,5440,5440,0
|
|
20240711,105900,148912790,5440,5440,5440,5440,14
|
|
20240711,105800,148836630,5460,5460,5460,5460,0
|
|
20240711,105700,148836630,5460,5460,5460,5460,0
|
|
20240711,105600,148836630,5460,5460,5460,5460,1
|
|
20240711,105500,148831170,5440,5440,5440,5440,0
|
|
20240711,105400,148831170,5440,5440,5440,5440,0
|
|
20240711,105300,148831170,5440,5440,5440,5440,0
|
|
20240711,105200,148831170,5440,5440,5440,5440,0
|
|
20240711,105100,148831170,5440,5440,5440,5440,0
|
|
20240711,105000,148831170,5440,5440,5440,5440,0
|
|
20240711,104900,148831170,5440,5440,5440,5440,2
|
|
20240711,104800,148820290,5450,5450,5450,5450,0
|
|
20240711,104700,148820290,5450,5440,5450,5440,4592
|
|
20240711,104600,123799770,5440,5440,5440,5440,0
|
|
20240711,104500,123799770,5440,5440,5440,5440,0
|
|
20240711,104400,123799770,5440,5440,5440,5440,0
|
|
20240711,104300,123799770,5440,5440,5440,5440,0
|
|
20240711,104200,123799770,5440,5440,5440,5440,16
|
|
20240711,104100,123712730,5440,5440,5440,5440,570
|
|
20240711,104000,120611930,5440,5440,5440,5440,0
|
|
20240711,103900,120611930,5440,5440,5440,5440,0
|
|
20240711,103800,120611930,5440,5440,5440,5440,0
|
|
20240711,103700,120611930,5440,5440,5440,5440,11
|
|
20240711,103600,120552090,5440,5440,5440,5440,11
|
|
20240711,103500,120492250,5440,5440,5440,5440,0
|
|
20240711,103400,120492250,5440,5440,5440,5440,0
|
|
20240711,103300,120492250,5440,5440,5440,5440,0
|
|
20240711,103200,120492250,5440,5440,5440,5440,0
|
|
20240711,103100,120492250,5440,5440,5440,5440,2
|
|
20240711,103000,120481370,5440,5430,5440,5420,674
|
|
20240711,102900,116821580,5440,5440,5440,5440,0
|
|
20240711,102800,116821580,5440,5440,5440,5440,0
|
|
20240711,102700,116821580,5440,5430,5440,5430,501
|
|
20240711,102600,114101140,5440,5440,5440,5440,529
|
|
20240711,102500,111223380,5450,5450,5450,5450,0
|
|
20240711,102400,111223380,5450,5450,5450,5450,0
|
|
20240711,102300,111223380,5450,5440,5450,5440,2
|
|
20240711,102200,111212490,5450,5450,5450,5450,0
|
|
20240711,102100,111212490,5450,5450,5450,5450,1
|
|
20240711,102000,111207040,5450,5450,5450,5450,1
|
|
20240711,101900,111201590,5450,5450,5450,5450,0
|
|
20240711,101800,111201590,5450,5450,5450,5440,20
|
|
20240711,101700,111092770,5440,5440,5440,5440,272
|
|
20240711,101600,109613090,5460,5460,5460,5460,30
|
|
20240711,101500,109449290,5460,5460,5460,5460,0
|
|
20240711,101400,109449290,5460,5460,5460,5460,0
|
|
20240711,101300,109449290,5460,5450,5460,5450,383
|
|
20240711,101200,107361930,5450,5450,5450,5450,618
|
|
20240711,101100,103993830,5460,5460,5460,5460,1
|
|
20240711,101000,103988370,5460,5460,5460,5460,1
|
|
20240711,100900,103982910,5460,5460,5460,5420,4859
|
|
20240711,100800,77604520,5460,5460,5460,5460,0
|
|
20240711,100700,77604520,5460,5460,5460,5460,1
|
|
20240711,100600,77599060,5450,5450,5450,5450,10
|
|
20240711,100500,77544560,5460,5460,5460,5460,0
|
|
20240711,100400,77544560,5460,5450,5460,5450,101
|
|
20240711,100300,76994100,5450,5450,5450,5450,0
|
|
20240711,100200,76994100,5450,5450,5450,5450,0
|
|
20240711,100100,76994100,5450,5450,5450,5450,50
|
|
20240711,100000,76721600,5460,5460,5460,5460,1
|
|
20240711,095900,76716140,5460,5460,5460,5460,0
|
|
20240711,095800,76716140,5460,5450,5460,5450,163
|
|
20240711,095700,75827740,5450,5450,5450,5450,0
|
|
20240711,095600,75827740,5450,5450,5450,5450,22
|
|
20240711,095500,75707840,5440,5440,5440,5440,34
|
|
20240711,095400,75522880,5440,5440,5440,5440,231
|
|
20240711,095300,74266240,5460,5460,5460,5460,0
|
|
20240711,095200,74266240,5460,5460,5460,5460,0
|
|
20240711,095100,74266240,5460,5460,5460,5460,2
|
|
20240711,095000,74255320,5460,5460,5460,5460,0
|
|
20240711,094900,74255320,5460,5460,5460,5460,0
|
|
20240711,094800,74255320,5460,5460,5460,5460,0
|
|
20240711,094700,74255320,5460,5460,5460,5460,0
|
|
20240711,094600,74255320,5460,5440,5460,5440,31
|
|
20240711,094500,74086660,5460,5450,5460,5450,100
|
|
20240711,094400,73541650,5460,5460,5460,5460,0
|
|
20240711,094300,73541650,5460,5460,5460,5460,0
|
|
20240711,094200,73541650,5460,5460,5460,5460,1
|
|
20240711,094100,73536190,5450,5450,5450,5450,1
|
|
20240711,094000,73530740,5480,5480,5480,5480,0
|
|
20240711,093900,73530740,5480,5480,5480,5480,0
|
|
20240711,093800,73530740,5480,5450,5480,5450,45
|
|
20240711,093700,73285460,5450,5440,5450,5440,69
|
|
20240711,093600,72910000,5440,5430,5440,5430,7
|
|
20240711,093500,72871980,5430,5430,5430,5430,100
|
|
20240711,093400,72328980,5440,5440,5440,5430,104
|
|
20240711,093300,71764220,5440,5440,5440,5440,0
|
|
20240711,093200,71764220,5440,5440,5440,5440,11
|
|
20240711,093100,71704380,5430,5430,5430,5430,0
|
|
20240711,093000,71704380,5430,5430,5430,5430,74
|
|
20240711,092900,71302560,5430,5430,5430,5430,89
|
|
20240711,092800,70819290,5430,5430,5430,5430,140
|
|
20240711,092700,70059090,5430,5430,5430,5430,600
|
|
20240711,092600,66801090,5430,5420,5430,5420,336
|
|
20240711,092500,64976620,5420,5420,5420,5420,36
|
|
20240711,092400,64781500,5410,5410,5410,5410,164
|
|
20240711,092300,63894260,5410,5410,5410,5410,10
|
|
20240711,092200,63840160,5400,5400,5400,5400,0
|
|
20240711,092100,63840160,5400,5400,5400,5400,0
|
|
20240711,092000,63840160,5400,5430,5430,5400,1945
|
|
20240711,091900,53335690,5430,5430,5430,5430,55
|
|
20240711,091800,53037040,5430,5440,5440,5400,8663
|
|
20240711,091700,6132650,5440,5440,5440,5440,0
|
|
20240711,091600,6132650,5440,5440,5440,5440,105
|
|
20240711,091500,5561450,5450,5450,5450,5450,1
|
|
20240711,091400,5556000,5450,5450,5450,5450,0
|
|
20240711,091300,5556000,5450,5450,5450,5450,50
|
|
20240711,091200,5283500,5450,5450,5450,5450,0
|
|
20240711,091100,5283500,5450,5450,5450,5450,12
|
|
20240711,091000,5218100,5450,5450,5450,5450,54
|
|
20240711,090900,4923800,5460,5460,5460,5460,5
|
|
20240711,090800,4896500,5460,5460,5460,5460,47
|
|
20240711,090700,4639880,5450,5440,5450,5440,2
|
|
20240711,090600,4628990,5440,5450,5450,5440,424
|
|
20240711,090500,2318280,5450,5450,5450,5450,0
|
|
20240711,090400,2318280,5450,5450,5450,5450,0
|
|
20240711,090300,2318280,5450,5460,5460,5450,11
|
|
20240711,090200,2258230,5470,5440,5470,5440,43
|
|
20240711,090100,2023800,5480,5480,5480,5480,0
|
|
20240711,090000,2023800,5480,5490,5490,5450,369
|