586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184300,146213975,3525,3525,3525,3525,518
|
|
20240711,184200,146213975,3525,3525,3525,3525,0
|
|
20240711,184100,146213975,3525,3525,3525,3525,0
|
|
20240711,184000,146213975,3525,3525,3525,3525,0
|
|
20240711,183900,146213975,3525,3525,3525,3525,0
|
|
20240711,183800,146213975,3525,3525,3525,3525,0
|
|
20240711,183700,146213975,3525,3525,3525,3525,0
|
|
20240711,183600,146213975,3525,3525,3525,3525,0
|
|
20240711,183500,146213975,3525,3525,3525,3525,0
|
|
20240711,183400,146213975,3525,3525,3525,3525,0
|
|
20240711,183300,146213975,3525,3525,3525,3525,0
|
|
20240711,183200,146213975,3525,3525,3525,3525,0
|
|
20240711,183100,146213975,3525,3525,3525,3525,0
|
|
20240711,183000,146213975,3525,3525,3525,3525,0
|
|
20240711,182900,146213975,3525,3525,3525,3525,0
|
|
20240711,182800,146213975,3525,3525,3525,3525,0
|
|
20240711,182700,146213975,3525,3525,3525,3525,0
|
|
20240711,182600,146213975,3525,3525,3525,3525,0
|
|
20240711,182500,146213975,3525,3525,3525,3525,0
|
|
20240711,182400,146213975,3525,3525,3525,3525,0
|
|
20240711,182300,146213975,3525,3525,3525,3525,0
|
|
20240711,182200,146213975,3525,3525,3525,3525,0
|
|
20240711,182100,146213975,3525,3525,3525,3525,0
|
|
20240711,182000,146213975,3525,3525,3525,3525,0
|
|
20240711,181900,146213975,3525,3525,3525,3525,0
|
|
20240711,181800,146213975,3525,3525,3525,3525,0
|
|
20240711,181700,146213975,3525,3525,3525,3525,0
|
|
20240711,181600,146213975,3525,3525,3525,3525,0
|
|
20240711,181500,146213975,3525,3525,3525,3525,0
|
|
20240711,181400,146213975,3525,3525,3525,3525,0
|
|
20240711,181300,146213975,3525,3525,3525,3525,518
|
|
20240711,181200,146213975,3525,3525,3525,3525,0
|
|
20240711,181100,146213975,3525,3525,3525,3525,0
|
|
20240711,181000,146213975,3525,3525,3525,3525,0
|
|
20240711,180900,146213975,3525,3525,3525,3525,0
|
|
20240711,180800,146213975,3525,3525,3525,3525,0
|
|
20240711,180700,146213975,3525,3525,3525,3525,0
|
|
20240711,180600,146213975,3525,3525,3525,3525,0
|
|
20240711,180500,146213975,3525,3525,3525,3525,0
|
|
20240711,180400,146213975,3525,3525,3525,3525,0
|
|
20240711,180300,146213975,3525,3525,3525,3525,0
|
|
20240711,180200,146213975,3525,3525,3525,3525,0
|
|
20240711,180100,146213975,3525,3525,3525,3525,0
|
|
20240711,180000,146213975,3525,3525,3525,3525,0
|
|
20240711,175900,146213975,3525,3525,3525,3525,0
|
|
20240711,175800,146213975,3525,3525,3525,3525,0
|
|
20240711,175700,146213975,3525,3525,3525,3525,0
|
|
20240711,175600,146213975,3525,3525,3525,3525,0
|
|
20240711,175500,146213975,3525,3525,3525,3525,0
|
|
20240711,175400,146213975,3525,3525,3525,3525,0
|
|
20240711,175300,146213975,3525,3525,3525,3525,0
|
|
20240711,175200,146213975,3525,3525,3525,3525,0
|
|
20240711,175100,146213975,3525,3525,3525,3525,0
|
|
20240711,175000,146213975,3525,3525,3525,3525,0
|
|
20240711,174900,146213975,3525,3525,3525,3525,0
|
|
20240711,174800,146213975,3525,3525,3525,3525,0
|
|
20240711,174700,146213975,3525,3525,3525,3525,0
|
|
20240711,174600,146213975,3525,3525,3525,3525,0
|
|
20240711,174500,146213975,3525,3525,3525,3525,0
|
|
20240711,174400,146213975,3525,3525,3525,3525,0
|
|
20240711,174300,146213975,3525,3525,3525,3525,518
|
|
20240711,174200,146213975,3525,3525,3525,3525,0
|
|
20240711,174100,146213975,3525,3525,3525,3525,0
|
|
20240711,174000,146213975,3525,3525,3525,3525,0
|
|
20240711,173900,146213975,3525,3525,3525,3525,0
|
|
20240711,173800,146213975,3525,3525,3525,3525,0
|
|
20240711,173700,146213975,3525,3525,3525,3525,0
|
|
20240711,173600,146213975,3525,3525,3525,3525,0
|
|
20240711,173500,146213975,3525,3525,3525,3525,0
|
|
20240711,173400,146213975,3525,3525,3525,3525,0
|
|
20240711,173300,146213975,3525,3525,3525,3525,0
|
|
20240711,173200,146213975,3525,3525,3525,3525,0
|
|
20240711,173100,146213975,3525,3525,3525,3525,0
|
|
20240711,173000,146213975,3525,3525,3525,3525,0
|
|
20240711,172900,146213975,3525,3525,3525,3525,0
|
|
20240711,172800,146213975,3525,3525,3525,3525,0
|
|
20240711,172700,146213975,3525,3525,3525,3525,0
|
|
20240711,172600,146213975,3525,3525,3525,3525,0
|
|
20240711,172500,146213975,3525,3525,3525,3525,0
|
|
20240711,172400,146213975,3525,3525,3525,3525,0
|
|
20240711,172300,146213975,3525,3525,3525,3525,0
|
|
20240711,172200,146213975,3525,3525,3525,3525,0
|
|
20240711,172100,146213975,3525,3525,3525,3525,0
|
|
20240711,172000,146213975,3525,3525,3525,3525,0
|
|
20240711,171900,146213975,3525,3525,3525,3525,0
|
|
20240711,171800,146213975,3525,3525,3525,3525,0
|
|
20240711,171700,146213975,3525,3525,3525,3525,0
|
|
20240711,171600,146213975,3525,3525,3525,3525,0
|
|
20240711,171500,146213975,3525,3525,3525,3525,0
|
|
20240711,171400,146213975,3525,3525,3525,3525,0
|
|
20240711,171300,146213975,3525,3525,3525,3525,518
|
|
20240711,171200,146213975,3525,3525,3525,3525,0
|
|
20240711,171100,146213975,3525,3525,3525,3525,0
|
|
20240711,171000,146213975,3525,3525,3525,3525,0
|
|
20240711,170900,146213975,3525,3525,3525,3525,0
|
|
20240711,170800,146213975,3525,3525,3525,3525,0
|
|
20240711,170700,146213975,3525,3525,3525,3525,0
|
|
20240711,170600,146213975,3525,3525,3525,3525,0
|
|
20240711,170500,146213975,3525,3525,3525,3525,0
|
|
20240711,170400,146213975,3525,3525,3525,3525,0
|
|
20240711,170300,146213975,3525,3525,3525,3525,0
|
|
20240711,170200,146213975,3525,3525,3525,3525,0
|
|
20240711,170100,146213975,3525,3525,3525,3525,0
|
|
20240711,170000,146213975,3525,3525,3525,3525,0
|
|
20240711,165900,146213975,3525,3525,3525,3525,0
|
|
20240711,165800,146213975,3525,3525,3525,3525,0
|
|
20240711,165700,146213975,3525,3525,3525,3525,0
|
|
20240711,165600,146213975,3525,3525,3525,3525,0
|
|
20240711,165500,146213975,3525,3525,3525,3525,0
|
|
20240711,165400,146213975,3525,3525,3525,3525,0
|
|
20240711,165300,146213975,3525,3525,3525,3525,0
|
|
20240711,165200,146213975,3525,3525,3525,3525,0
|
|
20240711,165100,146213975,3525,3525,3525,3525,0
|
|
20240711,165000,146213975,3525,3525,3525,3525,0
|
|
20240711,164900,146213975,3525,3525,3525,3525,0
|
|
20240711,164800,146213975,3525,3525,3525,3525,0
|
|
20240711,164700,146213975,3525,3525,3525,3525,0
|
|
20240711,164600,146213975,3525,3525,3525,3525,0
|
|
20240711,164500,146213975,3525,3525,3525,3525,0
|
|
20240711,164400,146213975,3525,3525,3525,3525,0
|
|
20240711,164300,146213975,3525,3525,3525,3525,518
|
|
20240711,164200,146213975,3525,3525,3525,3525,0
|
|
20240711,164100,146213975,3525,3525,3525,3525,0
|
|
20240711,164000,146213975,3525,3525,3525,3525,0
|
|
20240711,163900,146213975,3525,3525,3525,3525,0
|
|
20240711,163800,146213975,3525,3525,3525,3525,0
|
|
20240711,163700,146213975,3525,3525,3525,3525,0
|
|
20240711,163600,146213975,3525,3525,3525,3525,0
|
|
20240711,163500,146213975,3525,3525,3525,3525,0
|
|
20240711,163400,146213975,3525,3525,3525,3525,0
|
|
20240711,163300,146213975,3525,3525,3525,3525,0
|
|
20240711,163200,146213975,3525,3525,3525,3525,0
|
|
20240711,163100,146213975,3525,3525,3525,3525,0
|
|
20240711,163000,146213975,3525,3525,3525,3525,0
|
|
20240711,162900,146213975,3525,3525,3525,3525,0
|
|
20240711,162800,146213975,3525,3525,3525,3525,0
|
|
20240711,162700,146213975,3525,3525,3525,3525,0
|
|
20240711,162600,146213975,3525,3525,3525,3525,0
|
|
20240711,162500,146213975,3525,3525,3525,3525,0
|
|
20240711,162400,146213975,3525,3525,3525,3525,0
|
|
20240711,162300,146213975,3525,3525,3525,3525,0
|
|
20240711,162200,146213975,3525,3525,3525,3525,0
|
|
20240711,162100,146213975,3525,3525,3525,3525,0
|
|
20240711,162000,146213975,3525,3525,3525,3525,0
|
|
20240711,161900,146213975,3525,3525,3525,3525,0
|
|
20240711,161800,146213975,3525,3525,3525,3525,0
|
|
20240711,161700,146213975,3525,3525,3525,3525,0
|
|
20240711,161600,146213975,3525,3525,3525,3525,0
|
|
20240711,161500,146213975,3525,3525,3525,3525,0
|
|
20240711,161400,146213975,3525,3525,3525,3525,0
|
|
20240711,161300,146213975,3525,3525,3525,3525,518
|
|
20240711,161200,146213975,3525,3525,3525,3525,0
|
|
20240711,161100,146213975,3525,3525,3525,3525,0
|
|
20240711,161000,146213975,3525,3525,3525,3525,0
|
|
20240711,160900,146213975,3525,3525,3525,3525,0
|
|
20240711,160800,146213975,3525,3525,3525,3525,0
|
|
20240711,160700,146213975,3525,3525,3525,3525,0
|
|
20240711,160600,146213975,3525,3525,3525,3525,0
|
|
20240711,160500,146213975,3525,3525,3525,3525,0
|
|
20240711,160400,146213975,3525,3525,3525,3525,0
|
|
20240711,160300,146213975,3525,3525,3525,3525,0
|
|
20240711,160200,146213975,3525,3525,3525,3525,0
|
|
20240711,160100,146213975,3525,3525,3525,3525,0
|
|
20240711,160000,146213975,3525,3525,3525,3525,0
|
|
20240711,155900,146213975,3525,3525,3525,3525,0
|
|
20240711,155800,146213975,3525,3525,3525,3525,0
|
|
20240711,155700,146213975,3525,3525,3525,3525,0
|
|
20240711,155600,146213975,3525,3525,3525,3525,0
|
|
20240711,155500,146213975,3525,3525,3525,3525,0
|
|
20240711,155400,146213975,3525,3525,3525,3525,0
|
|
20240711,155300,146213975,3525,3525,3525,3525,0
|
|
20240711,155200,146213975,3525,3525,3525,3525,0
|
|
20240711,155100,146213975,3525,3525,3525,3525,0
|
|
20240711,155000,146213975,3525,3525,3525,3525,0
|
|
20240711,154900,146213975,3525,3525,3525,3525,0
|
|
20240711,154800,146213975,3525,3525,3525,3525,0
|
|
20240711,154700,146213975,3525,3525,3525,3525,0
|
|
20240711,154600,146213975,3525,3525,3525,3525,0
|
|
20240711,154500,146213975,3525,3525,3525,3525,0
|
|
20240711,154400,146213975,3525,3525,3525,3525,0
|
|
20240711,154300,146213975,3525,3525,3525,3525,518
|
|
20240711,154200,146213975,3525,3525,3525,3525,0
|
|
20240711,154100,146213975,3525,3525,3525,3525,0
|
|
20240711,154000,146213975,3525,3525,3525,3525,0
|
|
20240711,153900,146213975,3525,3525,3525,3525,0
|
|
20240711,153800,146213975,3525,3525,3525,3525,0
|
|
20240711,153700,146213975,3525,3525,3525,3525,0
|
|
20240711,153600,146213975,3525,3525,3525,3525,0
|
|
20240711,153500,146213975,3525,3525,3525,3525,0
|
|
20240711,153400,146213975,3525,3525,3525,3525,0
|
|
20240711,153300,146213975,3525,3525,3525,3525,0
|
|
20240711,153200,146213975,3525,3525,3525,3525,0
|
|
20240711,153100,146213975,3525,3525,3525,3525,0
|
|
20240711,153000,146213975,3525,3525,3525,3525,518
|
|
20240711,152900,144388025,3520,3520,3520,3520,0
|
|
20240711,152800,144388025,3520,3520,3520,3520,0
|
|
20240711,152700,144388025,3520,3520,3520,3520,0
|
|
20240711,152600,144388025,3520,3520,3520,3520,0
|
|
20240711,152500,144388025,3520,3520,3520,3520,0
|
|
20240711,152400,144388025,3520,3520,3520,3520,0
|
|
20240711,152300,144388025,3520,3520,3520,3520,0
|
|
20240711,152200,144388025,3520,3520,3520,3520,0
|
|
20240711,152100,144388025,3520,3520,3520,3520,0
|
|
20240711,152000,144388025,3520,3520,3520,3520,0
|
|
20240711,151900,144388025,3520,3520,3520,3520,1
|
|
20240711,151800,144384505,3515,3515,3515,3515,0
|
|
20240711,151700,144384505,3515,3515,3515,3515,0
|
|
20240711,151600,144384505,3515,3515,3515,3515,3
|
|
20240711,151500,144373960,3520,3520,3520,3520,0
|
|
20240711,151400,144373960,3520,3520,3520,3520,0
|
|
20240711,151300,144373960,3520,3520,3520,3520,0
|
|
20240711,151200,144373960,3520,3520,3520,3520,78
|
|
20240711,151100,144099400,3525,3525,3525,3525,0
|
|
20240711,151000,144099400,3525,3525,3525,3525,0
|
|
20240711,150900,144099400,3525,3525,3525,3525,0
|
|
20240711,150800,144099400,3525,3525,3525,3525,0
|
|
20240711,150700,144099400,3525,3525,3525,3525,0
|
|
20240711,150600,144099400,3525,3525,3525,3525,0
|
|
20240711,150500,144099400,3525,3525,3525,3525,0
|
|
20240711,150400,144099400,3525,3525,3525,3525,0
|
|
20240711,150300,144099400,3525,3525,3525,3525,0
|
|
20240711,150200,144099400,3525,3525,3525,3525,0
|
|
20240711,150100,144099400,3525,3510,3525,3510,11
|
|
20240711,150000,144060775,3525,3525,3525,3525,0
|
|
20240711,145900,144060775,3525,3505,3525,3505,14
|
|
20240711,145800,144011685,3505,3505,3505,3505,10
|
|
20240711,145700,143976635,3510,3510,3510,3510,263
|
|
20240711,145600,143053505,3515,3515,3515,3515,1
|
|
20240711,145500,143049990,3510,3510,3510,3510,0
|
|
20240711,145400,143049990,3510,3510,3510,3510,0
|
|
20240711,145300,143049990,3510,3510,3510,3510,69
|
|
20240711,145200,142807800,3515,3515,3515,3515,9
|
|
20240711,145100,142776165,3515,3515,3515,3515,4
|
|
20240711,145000,142762105,3520,3520,3520,3520,0
|
|
20240711,144900,142762105,3520,3520,3520,3520,0
|
|
20240711,144800,142762105,3520,3520,3520,3520,0
|
|
20240711,144700,142762105,3520,3520,3520,3520,0
|
|
20240711,144600,142762105,3520,3520,3520,3520,0
|
|
20240711,144500,142762105,3520,3520,3520,3520,0
|
|
20240711,144400,142762105,3520,3520,3520,3520,2
|
|
20240711,144300,142755065,3520,3520,3520,3520,5
|
|
20240711,144200,142737465,3520,3520,3520,3520,1
|
|
20240711,144100,142733945,3520,3520,3520,3520,0
|
|
20240711,144000,142733945,3520,3520,3520,3520,0
|
|
20240711,143900,142733945,3520,3520,3520,3520,295
|
|
20240711,143800,141695545,3520,3520,3520,3520,0
|
|
20240711,143700,141695545,3520,3520,3520,3520,0
|
|
20240711,143600,141695545,3520,3520,3520,3520,0
|
|
20240711,143500,141695545,3520,3520,3520,3520,0
|
|
20240711,143400,141695545,3520,3520,3520,3520,0
|
|
20240711,143300,141695545,3520,3520,3520,3520,0
|
|
20240711,143200,141695545,3520,3520,3520,3520,0
|
|
20240711,143100,141695545,3520,3520,3520,3520,20
|
|
20240711,143000,141625145,3525,3525,3525,3525,1
|
|
20240711,142900,141621620,3525,3525,3525,3525,0
|
|
20240711,142800,141621620,3525,3525,3525,3525,0
|
|
20240711,142700,141621620,3525,3525,3525,3525,0
|
|
20240711,142600,141621620,3525,3525,3525,3525,0
|
|
20240711,142500,141621620,3525,3525,3525,3525,0
|
|
20240711,142400,141621620,3525,3525,3525,3525,0
|
|
20240711,142300,141621620,3525,3525,3525,3525,4
|
|
20240711,142200,141607520,3525,3525,3525,3525,0
|
|
20240711,142100,141607520,3525,3525,3525,3525,0
|
|
20240711,142000,141607520,3525,3525,3525,3525,10
|
|
20240711,141900,141572270,3525,3525,3525,3525,0
|
|
20240711,141800,141572270,3525,3525,3525,3525,0
|
|
20240711,141700,141572270,3525,3525,3525,3525,10
|
|
20240711,141600,141537020,3525,3525,3525,3525,0
|
|
20240711,141500,141537020,3525,3525,3525,3525,10
|
|
20240711,141400,141501770,3530,3530,3530,3530,0
|
|
20240711,141300,141501770,3530,3530,3530,3530,0
|
|
20240711,141200,141501770,3530,3530,3530,3530,0
|
|
20240711,141100,141501770,3530,3530,3530,3530,0
|
|
20240711,141000,141501770,3530,3530,3530,3530,0
|
|
20240711,140900,141501770,3530,3530,3530,3530,0
|
|
20240711,140800,141501770,3530,3530,3530,3530,0
|
|
20240711,140700,141501770,3530,3530,3530,3530,0
|
|
20240711,140600,141501770,3530,3530,3530,3530,0
|
|
20240711,140500,141501770,3530,3530,3530,3530,0
|
|
20240711,140400,141501770,3530,3530,3530,3530,1
|
|
20240711,140300,141498240,3530,3530,3530,3530,0
|
|
20240711,140200,141498240,3530,3530,3530,3530,0
|
|
20240711,140100,141498240,3530,3530,3530,3530,0
|
|
20240711,140000,141498240,3530,3515,3530,3515,2
|
|
20240711,135900,141491195,3515,3515,3515,3515,33
|
|
20240711,135800,141375200,3515,3515,3515,3515,0
|
|
20240711,135700,141375200,3515,3515,3515,3515,200
|
|
20240711,135600,140672200,3515,3515,3515,3515,0
|
|
20240711,135500,140672200,3515,3515,3515,3515,0
|
|
20240711,135400,140672200,3515,3515,3515,3515,1
|
|
20240711,135300,140668685,3515,3515,3515,3515,30
|
|
20240711,135200,140563235,3515,3515,3515,3515,20
|
|
20240711,135100,140492935,3515,3515,3515,3515,0
|
|
20240711,135000,140492935,3515,3515,3515,3515,5
|
|
20240711,134900,140475360,3515,3515,3515,3515,0
|
|
20240711,134800,140475360,3515,3515,3515,3515,0
|
|
20240711,134700,140475360,3515,3515,3515,3515,0
|
|
20240711,134600,140475360,3515,3515,3515,3515,0
|
|
20240711,134500,140475360,3515,3515,3515,3515,0
|
|
20240711,134400,140475360,3515,3515,3515,3515,0
|
|
20240711,134300,140475360,3515,3515,3515,3515,0
|
|
20240711,134200,140475360,3515,3515,3515,3515,0
|
|
20240711,134100,140475360,3515,3515,3515,3515,10
|
|
20240711,134000,140440210,3505,3505,3505,3505,0
|
|
20240711,133900,140440210,3505,3505,3505,3505,2
|
|
20240711,133800,140433200,3525,3525,3525,3525,0
|
|
20240711,133700,140433200,3525,3525,3525,3525,4
|
|
20240711,133600,140419100,3525,3525,3525,3525,7
|
|
20240711,133500,140394425,3525,3525,3525,3525,1000
|
|
20240711,133400,136869425,3525,3525,3525,3525,1
|
|
20240711,133300,136865900,3505,3505,3505,3505,0
|
|
20240711,133200,136865900,3505,3505,3505,3505,0
|
|
20240711,133100,136865900,3505,3510,3510,3505,2000
|
|
20240711,133000,129854935,3510,3510,3510,3510,0
|
|
20240711,132900,129854935,3510,3510,3510,3510,0
|
|
20240711,132800,129854935,3510,3515,3515,3510,3064
|
|
20240711,132700,119096905,3520,3520,3520,3520,70
|
|
20240711,132600,118850505,3520,3520,3520,3520,0
|
|
20240711,132500,118850505,3520,3520,3520,3520,474
|
|
20240711,132400,117182025,3525,3525,3525,3525,0
|
|
20240711,132300,117182025,3525,3525,3525,3525,0
|
|
20240711,132200,117182025,3525,3525,3525,3525,30
|
|
20240711,132100,117076275,3525,3525,3525,3525,50
|
|
20240711,132000,116900025,3525,3525,3525,3525,0
|
|
20240711,131900,116900025,3525,3525,3525,3525,0
|
|
20240711,131800,116900025,3525,3525,3525,3525,10
|
|
20240711,131700,116864775,3525,3530,3530,3525,936
|
|
20240711,131600,113564125,3530,3530,3530,3530,0
|
|
20240711,131500,113564125,3530,3530,3530,3530,0
|
|
20240711,131400,113564125,3530,3530,3530,3530,0
|
|
20240711,131300,113564125,3530,3530,3530,3530,0
|
|
20240711,131200,113564125,3530,3530,3530,3530,1
|
|
20240711,131100,113560595,3530,3530,3530,3530,70
|
|
20240711,131000,113313495,3535,3535,3535,3535,0
|
|
20240711,130900,113313495,3535,3535,3535,3535,0
|
|
20240711,130800,113313495,3535,3535,3535,3535,53
|
|
20240711,130700,113126140,3540,3540,3540,3540,0
|
|
20240711,130600,113126140,3540,3540,3540,3540,0
|
|
20240711,130500,113126140,3540,3540,3540,3540,1
|
|
20240711,130400,113122600,3540,3540,3540,3540,1
|
|
20240711,130300,113119060,3535,3540,3540,3535,1710
|
|
20240711,130200,107070505,3545,3545,3545,3545,0
|
|
20240711,130100,107070505,3545,3545,3545,3545,0
|
|
20240711,130000,107070505,3545,3545,3545,3545,0
|
|
20240711,125900,107070505,3545,3545,3545,3545,2
|
|
20240711,125800,107063415,3540,3540,3540,3540,399
|
|
20240711,125700,105650955,3540,3540,3540,3540,0
|
|
20240711,125600,105650955,3540,3540,3540,3540,22
|
|
20240711,125500,105573075,3540,3540,3540,3540,1
|
|
20240711,125400,105569535,3535,3535,3535,3535,0
|
|
20240711,125300,105569535,3535,3535,3535,3535,1
|
|
20240711,125200,105566000,3540,3540,3540,3540,0
|
|
20240711,125100,105566000,3540,3540,3540,3540,0
|
|
20240711,125000,105566000,3540,3540,3540,3540,0
|
|
20240711,124900,105566000,3540,3540,3540,3540,10
|
|
20240711,124800,105530600,3540,3540,3540,3540,0
|
|
20240711,124700,105530600,3540,3540,3540,3540,0
|
|
20240711,124600,105530600,3540,3540,3540,3540,20
|
|
20240711,124500,105459800,3540,3540,3540,3540,0
|
|
20240711,124400,105459800,3540,3540,3540,3540,188
|
|
20240711,124300,104794280,3540,3540,3540,3540,117
|
|
20240711,124200,104380100,3540,3540,3540,3540,0
|
|
20240711,124100,104380100,3540,3530,3540,3530,18
|
|
20240711,124000,104316460,3540,3540,3540,3540,0
|
|
20240711,123900,104316460,3540,3540,3540,3540,0
|
|
20240711,123800,104316460,3540,3540,3540,3540,0
|
|
20240711,123700,104316460,3540,3540,3540,3540,0
|
|
20240711,123600,104316460,3540,3530,3540,3530,4
|
|
20240711,123500,104302330,3540,3540,3540,3540,0
|
|
20240711,123400,104302330,3540,3540,3540,3540,0
|
|
20240711,123300,104302330,3540,3540,3540,3540,0
|
|
20240711,123200,104302330,3540,3530,3540,3530,273
|
|
20240711,123100,103338630,3535,3535,3535,3535,23
|
|
20240711,123000,103257325,3540,3540,3540,3540,4
|
|
20240711,122900,103243165,3545,3545,3545,3545,0
|
|
20240711,122800,103243165,3545,3545,3545,3545,1
|
|
20240711,122700,103239620,3545,3545,3545,3545,30
|
|
20240711,122600,103133270,3545,3545,3545,3540,695
|
|
20240711,122500,100669635,3545,3540,3545,3540,367
|
|
20240711,122400,99369965,3540,3535,3540,3530,303
|
|
20240711,122300,98299845,3535,3535,3535,3535,0
|
|
20240711,122200,98299845,3535,3535,3535,3535,1421
|
|
20240711,122100,93276610,3535,3535,3535,3535,0
|
|
20240711,122000,93276610,3535,3535,3535,3535,0
|
|
20240711,121900,93276610,3535,3535,3535,3535,0
|
|
20240711,121800,93276610,3535,3535,3535,3535,2
|
|
20240711,121700,93269540,3535,3535,3535,3535,0
|
|
20240711,121600,93269540,3535,3535,3535,3535,0
|
|
20240711,121500,93269540,3535,3535,3535,3535,2
|
|
20240711,121400,93262470,3530,3530,3530,3530,0
|
|
20240711,121300,93262470,3530,3530,3530,3530,0
|
|
20240711,121200,93262470,3530,3530,3530,3530,0
|
|
20240711,121100,93262470,3530,3530,3530,3530,0
|
|
20240711,121000,93262470,3530,3530,3530,3530,0
|
|
20240711,120900,93262470,3530,3530,3530,3530,0
|
|
20240711,120800,93262470,3530,3530,3530,3530,0
|
|
20240711,120700,93262470,3530,3530,3530,3530,0
|
|
20240711,120600,93262470,3530,3530,3530,3530,0
|
|
20240711,120500,93262470,3530,3530,3530,3530,0
|
|
20240711,120400,93262470,3530,3530,3530,3530,5
|
|
20240711,120300,93244820,3535,3535,3535,3535,0
|
|
20240711,120200,93244820,3535,3535,3535,3535,35
|
|
20240711,120100,93121095,3535,3535,3535,3535,0
|
|
20240711,120000,93121095,3535,3535,3535,3535,0
|
|
20240711,115900,93121095,3535,3535,3535,3535,0
|
|
20240711,115800,93121095,3535,3535,3535,3535,20
|
|
20240711,115700,93050395,3535,3535,3535,3535,1
|
|
20240711,115600,93046860,3525,3525,3525,3525,20
|
|
20240711,115500,92976360,3525,3525,3525,3525,1
|
|
20240711,115400,92972835,3530,3530,3530,3530,0
|
|
20240711,115300,92972835,3530,3530,3530,3530,2
|
|
20240711,115200,92965775,3530,3530,3530,3530,0
|
|
20240711,115100,92965775,3530,3530,3530,3530,80
|
|
20240711,115000,92683375,3530,3530,3530,3530,0
|
|
20240711,114900,92683375,3530,3530,3530,3530,0
|
|
20240711,114800,92683375,3530,3530,3530,3530,0
|
|
20240711,114700,92683375,3530,3530,3530,3530,12
|
|
20240711,114600,92641015,3530,3530,3530,3530,30
|
|
20240711,114500,92535115,3530,3530,3530,3530,0
|
|
20240711,114400,92535115,3530,3530,3530,3530,50
|
|
20240711,114300,92358615,3530,3530,3530,3530,0
|
|
20240711,114200,92358615,3530,3530,3530,3530,0
|
|
20240711,114100,92358615,3530,3530,3530,3530,30
|
|
20240711,114000,92252715,3530,3530,3530,3530,4100
|
|
20240711,113900,77779715,3530,3530,3530,3530,0
|
|
20240711,113800,77779715,3530,3530,3530,3530,0
|
|
20240711,113700,77779715,3530,3530,3530,3530,10
|
|
20240711,113600,77744415,3530,3530,3530,3530,0
|
|
20240711,113500,77744415,3530,3530,3530,3530,5
|
|
20240711,113400,77726765,3530,3530,3530,3530,1
|
|
20240711,113300,77723235,3530,3530,3530,3530,0
|
|
20240711,113200,77723235,3530,3530,3530,3530,60
|
|
20240711,113100,77511435,3530,3530,3530,3530,3
|
|
20240711,113000,77500845,3530,3530,3530,3530,100
|
|
20240711,112900,77147845,3520,3520,3520,3520,0
|
|
20240711,112800,77147845,3520,3520,3520,3520,0
|
|
20240711,112700,77147845,3520,3520,3520,3520,0
|
|
20240711,112600,77147845,3520,3520,3520,3520,0
|
|
20240711,112500,77147845,3520,3520,3520,3520,0
|
|
20240711,112400,77147845,3520,3520,3520,3520,0
|
|
20240711,112300,77147845,3520,3520,3520,3520,0
|
|
20240711,112200,77147845,3520,3520,3520,3520,0
|
|
20240711,112100,77147845,3520,3520,3520,3520,0
|
|
20240711,112000,77147845,3520,3520,3520,3520,0
|
|
20240711,111900,77147845,3520,3520,3520,3520,0
|
|
20240711,111800,77147845,3520,3520,3520,3520,42
|
|
20240711,111700,77000005,3520,3520,3525,3520,668
|
|
20240711,111600,74646645,3520,3520,3520,3520,12
|
|
20240711,111500,74604405,3515,3515,3515,3515,210
|
|
20240711,111400,73866255,3515,3515,3515,3515,0
|
|
20240711,111300,73866255,3515,3515,3515,3515,279
|
|
20240711,111200,72885570,3515,3515,3515,3515,0
|
|
20240711,111100,72885570,3515,3515,3515,3515,4
|
|
20240711,111000,72871510,3510,3515,3515,3510,306
|
|
20240711,110900,71795925,3515,3515,3515,3515,0
|
|
20240711,110800,71795925,3515,3515,3515,3515,0
|
|
20240711,110700,71795925,3515,3515,3515,3515,30
|
|
20240711,110600,71690475,3515,3515,3515,3515,14
|
|
20240711,110500,71641265,3515,3515,3515,3515,0
|
|
20240711,110400,71641265,3515,3515,3515,3515,0
|
|
20240711,110300,71641265,3515,3515,3515,3515,4
|
|
20240711,110200,71627205,3515,3515,3515,3515,0
|
|
20240711,110100,71627205,3515,3515,3515,3515,10
|
|
20240711,110000,71592055,3515,3515,3515,3515,5
|
|
20240711,105900,71574480,3515,3510,3515,3510,200
|
|
20240711,105800,70872415,3515,3515,3515,3515,25
|
|
20240711,105700,70784540,3515,3515,3515,3515,56
|
|
20240711,105600,70587700,3515,3515,3515,3515,50
|
|
20240711,105500,70411950,3515,3515,3515,3515,70
|
|
20240711,105400,70165900,3520,3520,3520,3520,30
|
|
20240711,105300,70060300,3520,3520,3520,3520,20
|
|
20240711,105200,69989900,3520,3520,3520,3520,20
|
|
20240711,105100,69919500,3520,3520,3520,3520,249
|
|
20240711,105000,69043020,3525,3525,3525,3525,3
|
|
20240711,104900,69032445,3520,3520,3520,3520,58
|
|
20240711,104800,68828285,3520,3520,3520,3520,0
|
|
20240711,104700,68828285,3520,3520,3520,3520,0
|
|
20240711,104600,68828285,3520,3520,3520,3520,0
|
|
20240711,104500,68828285,3520,3520,3520,3520,10
|
|
20240711,104400,68793085,3520,3520,3520,3520,0
|
|
20240711,104300,68793085,3520,3520,3520,3520,28
|
|
20240711,104200,68694525,3520,3520,3520,3520,0
|
|
20240711,104100,68694525,3520,3520,3520,3520,0
|
|
20240711,104000,68694525,3520,3520,3520,3520,1
|
|
20240711,103900,68691005,3510,3510,3510,3510,0
|
|
20240711,103800,68691005,3510,3515,3515,3510,1000
|
|
20240711,103700,65176875,3515,3515,3515,3515,1806
|
|
20240711,103600,58828785,3520,3520,3520,3520,0
|
|
20240711,103500,58828785,3520,3520,3520,3520,500
|
|
20240711,103400,57068785,3520,3520,3520,3520,1208
|
|
20240711,103300,52816625,3525,3525,3525,3525,0
|
|
20240711,103200,52816625,3525,3525,3525,3525,31
|
|
20240711,103100,52707350,3525,3525,3525,3525,0
|
|
20240711,103000,52707350,3525,3525,3525,3525,0
|
|
20240711,102900,52707350,3525,3525,3525,3525,10
|
|
20240711,102800,52672100,3520,3520,3520,3520,0
|
|
20240711,102700,52672100,3520,3520,3520,3520,0
|
|
20240711,102600,52672100,3520,3520,3520,3520,0
|
|
20240711,102500,52672100,3520,3520,3520,3520,445
|
|
20240711,102400,51105700,3520,3520,3520,3520,10
|
|
20240711,102300,51070500,3520,3520,3520,3520,0
|
|
20240711,102200,51070500,3520,3520,3520,3520,0
|
|
20240711,102100,51070500,3520,3520,3520,3520,0
|
|
20240711,102000,51070500,3520,3520,3520,3520,384
|
|
20240711,101900,49718820,3520,3520,3520,3520,30
|
|
20240711,101800,49613220,3520,3520,3520,3520,300
|
|
20240711,101700,48557220,3520,3520,3520,3520,0
|
|
20240711,101600,48557220,3520,3530,3530,3520,101
|
|
20240711,101500,48201410,3530,3530,3530,3530,0
|
|
20240711,101400,48201410,3530,3530,3530,3530,0
|
|
20240711,101300,48201410,3530,3530,3530,3530,55
|
|
20240711,101200,48007260,3530,3530,3530,3530,105
|
|
20240711,101100,47636610,3525,3525,3525,3525,0
|
|
20240711,101000,47636610,3525,3525,3525,3525,10
|
|
20240711,100900,47601360,3525,3525,3525,3525,0
|
|
20240711,100800,47601360,3525,3525,3525,3525,736
|
|
20240711,100700,45006960,3530,3525,3530,3525,1228
|
|
20240711,100600,40678250,3530,3530,3530,3530,0
|
|
20240711,100500,40678250,3530,3530,3530,3530,30
|
|
20240711,100400,40572350,3530,3530,3530,3530,320
|
|
20240711,100300,39442750,3530,3530,3530,3530,1
|
|
20240711,100200,39439220,3530,3530,3530,3530,7
|
|
20240711,100100,39414510,3530,3530,3530,3530,0
|
|
20240711,100000,39414510,3530,3530,3530,3530,48
|
|
20240711,095900,39245070,3520,3525,3525,3520,4
|
|
20240711,095800,39230975,3530,3530,3530,3530,1
|
|
20240711,095700,39227445,3530,3525,3530,3525,40
|
|
20240711,095600,39086295,3530,3530,3530,3530,1
|
|
20240711,095500,39082765,3530,3530,3530,3530,30
|
|
20240711,095400,38976865,3530,3530,3530,3530,700
|
|
20240711,095300,36505865,3530,3530,3530,3530,3
|
|
20240711,095200,36495275,3530,3525,3530,3525,21
|
|
20240711,095100,36421195,3530,3530,3530,3530,0
|
|
20240711,095000,36421195,3530,3530,3530,3530,0
|
|
20240711,094900,36421195,3530,3530,3530,3530,0
|
|
20240711,094800,36421195,3530,3525,3530,3525,29
|
|
20240711,094700,36318965,3530,3530,3530,3530,0
|
|
20240711,094600,36318965,3530,3525,3530,3525,57
|
|
20240711,094500,36118030,3525,3525,3525,3525,0
|
|
20240711,094400,36118030,3525,3525,3525,3525,0
|
|
20240711,094300,36118030,3525,3525,3525,3525,0
|
|
20240711,094200,36118030,3525,3525,3525,3525,30
|
|
20240711,094100,36012280,3525,3525,3525,3525,30
|
|
20240711,094000,35906530,3520,3525,3525,3520,62
|
|
20240711,093900,35688080,3525,3525,3525,3525,0
|
|
20240711,093800,35688080,3525,3525,3525,3525,0
|
|
20240711,093700,35688080,3525,3525,3525,3525,30
|
|
20240711,093600,35582330,3525,3525,3525,3525,0
|
|
20240711,093500,35582330,3525,3525,3525,3525,231
|
|
20240711,093400,34768055,3525,3525,3525,3525,221
|
|
20240711,093300,33989030,3525,3525,3525,3525,1
|
|
20240711,093200,33985505,3520,3520,3520,3520,2
|
|
20240711,093100,33978465,3530,3530,3530,3530,0
|
|
20240711,093000,33978465,3530,3530,3530,3530,0
|
|
20240711,092900,33978465,3530,3530,3530,3530,0
|
|
20240711,092800,33978465,3530,3530,3530,3530,1001
|
|
20240711,092700,30444935,3530,3530,3530,3530,0
|
|
20240711,092600,30444935,3530,3510,3530,3510,2322
|
|
20240711,092500,22280830,3505,3505,3505,3505,34
|
|
20240711,092400,22161660,3505,3505,3505,3505,22
|
|
20240711,092300,22084550,3505,3505,3505,3505,100
|
|
20240711,092200,21734050,3505,3505,3505,3505,100
|
|
20240711,092100,21383550,3510,3510,3510,3510,0
|
|
20240711,092000,21383550,3510,3510,3510,3510,10
|
|
20240711,091900,21348450,3510,3510,3510,3510,1
|
|
20240711,091800,21344940,3505,3510,3510,3505,261
|
|
20240711,091700,20428840,3510,3510,3510,3510,858
|
|
20240711,091600,17417260,3515,3515,3515,3515,47
|
|
20240711,091500,17252055,3515,3515,3515,3515,800
|
|
20240711,091400,14440055,3520,3515,3520,3515,2
|
|
20240711,091300,14433020,3515,3515,3515,3515,3
|
|
20240711,091200,14422475,3520,3520,3520,3520,0
|
|
20240711,091100,14422475,3520,3520,3520,3520,0
|
|
20240711,091000,14422475,3520,3520,3520,3520,0
|
|
20240711,090900,14422475,3520,3520,3520,3520,11
|
|
20240711,090800,14383755,3520,3520,3520,3520,0
|
|
20240711,090700,14383755,3520,3520,3520,3520,0
|
|
20240711,090600,14383755,3520,3520,3520,3520,0
|
|
20240711,090500,14383755,3520,3520,3520,3515,4
|
|
20240711,090400,14369680,3520,3520,3520,3520,120
|
|
20240711,090300,13947280,3520,3530,3530,3520,30
|
|
20240711,090200,13841590,3530,3525,3535,3525,34
|
|
20240711,090100,13721415,3530,3520,3530,3520,81
|
|
20240711,090000,13436265,3520,3510,3520,3505,3828
|