654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,195100,228410715,4710,4710,4710,4710,817
|
|
20240711,195000,228410715,4710,4710,4710,4710,0
|
|
20240711,194900,228410715,4710,4710,4710,4710,0
|
|
20240711,194800,228410715,4710,4710,4710,4710,0
|
|
20240711,194700,228410715,4710,4710,4710,4710,0
|
|
20240711,194600,228410715,4710,4710,4710,4710,0
|
|
20240711,194500,228410715,4710,4710,4710,4710,0
|
|
20240711,194400,228410715,4710,4710,4710,4710,0
|
|
20240711,194300,228410715,4710,4710,4710,4710,0
|
|
20240711,194200,228410715,4710,4710,4710,4710,0
|
|
20240711,194100,228410715,4710,4710,4710,4710,0
|
|
20240711,194000,228410715,4710,4710,4710,4710,0
|
|
20240711,193900,228410715,4710,4710,4710,4710,0
|
|
20240711,193800,228410715,4710,4710,4710,4710,0
|
|
20240711,193700,228410715,4710,4710,4710,4710,0
|
|
20240711,193600,228410715,4710,4710,4710,4710,0
|
|
20240711,193500,228410715,4710,4710,4710,4710,0
|
|
20240711,193400,228410715,4710,4710,4710,4710,0
|
|
20240711,193300,228410715,4710,4710,4710,4710,0
|
|
20240711,193200,228410715,4710,4710,4710,4710,0
|
|
20240711,193100,228410715,4710,4710,4710,4710,0
|
|
20240711,193000,228410715,4710,4710,4710,4710,0
|
|
20240711,192900,228410715,4710,4710,4710,4710,0
|
|
20240711,192800,228410715,4710,4710,4710,4710,0
|
|
20240711,192700,228410715,4710,4710,4710,4710,0
|
|
20240711,192600,228410715,4710,4710,4710,4710,0
|
|
20240711,192500,228410715,4710,4710,4710,4710,0
|
|
20240711,192400,228410715,4710,4710,4710,4710,0
|
|
20240711,192300,228410715,4710,4710,4710,4710,0
|
|
20240711,192200,228410715,4710,4710,4710,4710,0
|
|
20240711,192100,228410715,4710,4710,4710,4710,817
|
|
20240711,192000,228410715,4710,4710,4710,4710,0
|
|
20240711,191900,228410715,4710,4710,4710,4710,0
|
|
20240711,191800,228410715,4710,4710,4710,4710,0
|
|
20240711,191700,228410715,4710,4710,4710,4710,0
|
|
20240711,191600,228410715,4710,4710,4710,4710,0
|
|
20240711,191500,228410715,4710,4710,4710,4710,0
|
|
20240711,191400,228410715,4710,4710,4710,4710,0
|
|
20240711,191300,228410715,4710,4710,4710,4710,0
|
|
20240711,191200,228410715,4710,4710,4710,4710,0
|
|
20240711,191100,228410715,4710,4710,4710,4710,0
|
|
20240711,191000,228410715,4710,4710,4710,4710,0
|
|
20240711,190900,228410715,4710,4710,4710,4710,0
|
|
20240711,190800,228410715,4710,4710,4710,4710,0
|
|
20240711,190700,228410715,4710,4710,4710,4710,0
|
|
20240711,190600,228410715,4710,4710,4710,4710,0
|
|
20240711,190500,228410715,4710,4710,4710,4710,0
|
|
20240711,190400,228410715,4710,4710,4710,4710,0
|
|
20240711,190300,228410715,4710,4710,4710,4710,0
|
|
20240711,190200,228410715,4710,4710,4710,4710,0
|
|
20240711,190100,228410715,4710,4710,4710,4710,0
|
|
20240711,190000,228410715,4710,4710,4710,4710,0
|
|
20240711,185900,228410715,4710,4710,4710,4710,0
|
|
20240711,185800,228410715,4710,4710,4710,4710,0
|
|
20240711,185700,228410715,4710,4710,4710,4710,0
|
|
20240711,185600,228410715,4710,4710,4710,4710,0
|
|
20240711,185500,228410715,4710,4710,4710,4710,0
|
|
20240711,185400,228410715,4710,4710,4710,4710,0
|
|
20240711,185300,228410715,4710,4710,4710,4710,0
|
|
20240711,185200,228410715,4710,4710,4710,4710,0
|
|
20240711,185100,228410715,4710,4710,4710,4710,817
|
|
20240711,185000,228410715,4710,4710,4710,4710,0
|
|
20240711,184900,228410715,4710,4710,4710,4710,0
|
|
20240711,184800,228410715,4710,4710,4710,4710,0
|
|
20240711,184700,228410715,4710,4710,4710,4710,0
|
|
20240711,184600,228410715,4710,4710,4710,4710,0
|
|
20240711,184500,228410715,4710,4710,4710,4710,0
|
|
20240711,184400,228410715,4710,4710,4710,4710,0
|
|
20240711,184300,228410715,4710,4710,4710,4710,0
|
|
20240711,184200,228410715,4710,4710,4710,4710,0
|
|
20240711,184100,228410715,4710,4710,4710,4710,0
|
|
20240711,184000,228410715,4710,4710,4710,4710,0
|
|
20240711,183900,228410715,4710,4710,4710,4710,0
|
|
20240711,183800,228410715,4710,4710,4710,4710,0
|
|
20240711,183700,228410715,4710,4710,4710,4710,0
|
|
20240711,183600,228410715,4710,4710,4710,4710,0
|
|
20240711,183500,228410715,4710,4710,4710,4710,0
|
|
20240711,183400,228410715,4710,4710,4710,4710,0
|
|
20240711,183300,228410715,4710,4710,4710,4710,0
|
|
20240711,183200,228410715,4710,4710,4710,4710,0
|
|
20240711,183100,228410715,4710,4710,4710,4710,0
|
|
20240711,183000,228410715,4710,4710,4710,4710,0
|
|
20240711,182900,228410715,4710,4710,4710,4710,0
|
|
20240711,182800,228410715,4710,4710,4710,4710,0
|
|
20240711,182700,228410715,4710,4710,4710,4710,0
|
|
20240711,182600,228410715,4710,4710,4710,4710,0
|
|
20240711,182500,228410715,4710,4710,4710,4710,0
|
|
20240711,182400,228410715,4710,4710,4710,4710,0
|
|
20240711,182300,228410715,4710,4710,4710,4710,0
|
|
20240711,182200,228410715,4710,4710,4710,4710,0
|
|
20240711,182100,228410715,4710,4710,4710,4710,817
|
|
20240711,182000,228410715,4710,4710,4710,4710,0
|
|
20240711,181900,228410715,4710,4710,4710,4710,0
|
|
20240711,181800,228410715,4710,4710,4710,4710,0
|
|
20240711,181700,228410715,4710,4710,4710,4710,0
|
|
20240711,181600,228410715,4710,4710,4710,4710,0
|
|
20240711,181500,228410715,4710,4710,4710,4710,0
|
|
20240711,181400,228410715,4710,4710,4710,4710,0
|
|
20240711,181300,228410715,4710,4710,4710,4710,0
|
|
20240711,181200,228410715,4710,4710,4710,4710,0
|
|
20240711,181100,228410715,4710,4710,4710,4710,0
|
|
20240711,181000,228410715,4710,4710,4710,4710,0
|
|
20240711,180900,228410715,4710,4710,4710,4710,0
|
|
20240711,180800,228410715,4710,4710,4710,4710,0
|
|
20240711,180700,228410715,4710,4710,4710,4710,0
|
|
20240711,180600,228410715,4710,4710,4710,4710,0
|
|
20240711,180500,228410715,4710,4710,4710,4710,0
|
|
20240711,180400,228410715,4710,4710,4710,4710,0
|
|
20240711,180300,228410715,4710,4710,4710,4710,0
|
|
20240711,180200,228410715,4710,4710,4710,4710,0
|
|
20240711,180100,228410715,4710,4710,4710,4710,0
|
|
20240711,180000,228410715,4710,4710,4710,4710,0
|
|
20240711,175900,228410715,4710,4710,4710,4710,0
|
|
20240711,175800,228410715,4710,4710,4710,4710,0
|
|
20240711,175700,228410715,4710,4710,4710,4710,0
|
|
20240711,175600,228410715,4710,4710,4710,4710,0
|
|
20240711,175500,228410715,4710,4710,4710,4710,0
|
|
20240711,175400,228410715,4710,4710,4710,4710,0
|
|
20240711,175300,228410715,4710,4710,4710,4710,0
|
|
20240711,175200,228410715,4710,4710,4710,4710,0
|
|
20240711,175100,228410715,4710,4710,4710,4710,817
|
|
20240711,175000,228410715,4710,4710,4710,4710,0
|
|
20240711,174900,228410715,4710,4710,4710,4710,0
|
|
20240711,174800,228410715,4710,4710,4710,4710,0
|
|
20240711,174700,228410715,4710,4710,4710,4710,0
|
|
20240711,174600,228410715,4710,4710,4710,4710,0
|
|
20240711,174500,228410715,4710,4710,4710,4710,0
|
|
20240711,174400,228410715,4710,4710,4710,4710,0
|
|
20240711,174300,228410715,4710,4710,4710,4710,0
|
|
20240711,174200,228410715,4710,4710,4710,4710,0
|
|
20240711,174100,228410715,4710,4710,4710,4710,0
|
|
20240711,174000,228410715,4710,4710,4710,4710,0
|
|
20240711,173900,228410715,4710,4710,4710,4710,0
|
|
20240711,173800,228410715,4710,4710,4710,4710,0
|
|
20240711,173700,228410715,4710,4710,4710,4710,0
|
|
20240711,173600,228410715,4710,4710,4710,4710,0
|
|
20240711,173500,228410715,4710,4710,4710,4710,0
|
|
20240711,173400,228410715,4710,4710,4710,4710,0
|
|
20240711,173300,228410715,4710,4710,4710,4710,0
|
|
20240711,173200,228410715,4710,4710,4710,4710,0
|
|
20240711,173100,228410715,4710,4710,4710,4710,0
|
|
20240711,173000,228410715,4710,4710,4710,4710,0
|
|
20240711,172900,228410715,4710,4710,4710,4710,0
|
|
20240711,172800,228410715,4710,4710,4710,4710,0
|
|
20240711,172700,228410715,4710,4710,4710,4710,0
|
|
20240711,172600,228410715,4710,4710,4710,4710,0
|
|
20240711,172500,228410715,4710,4710,4710,4710,0
|
|
20240711,172400,228410715,4710,4710,4710,4710,0
|
|
20240711,172300,228410715,4710,4710,4710,4710,0
|
|
20240711,172200,228410715,4710,4710,4710,4710,0
|
|
20240711,172100,228410715,4710,4710,4710,4710,817
|
|
20240711,172000,228410715,4710,4710,4710,4710,0
|
|
20240711,171900,228410715,4710,4710,4710,4710,0
|
|
20240711,171800,228410715,4710,4710,4710,4710,0
|
|
20240711,171700,228410715,4710,4710,4710,4710,0
|
|
20240711,171600,228410715,4710,4710,4710,4710,0
|
|
20240711,171500,228410715,4710,4710,4710,4710,0
|
|
20240711,171400,228410715,4710,4710,4710,4710,0
|
|
20240711,171300,228410715,4710,4710,4710,4710,0
|
|
20240711,171200,228410715,4710,4710,4710,4710,0
|
|
20240711,171100,228410715,4710,4710,4710,4710,0
|
|
20240711,171000,228410715,4710,4710,4710,4710,0
|
|
20240711,170900,228410715,4710,4710,4710,4710,0
|
|
20240711,170800,228410715,4710,4710,4710,4710,0
|
|
20240711,170700,228410715,4710,4710,4710,4710,0
|
|
20240711,170600,228410715,4710,4710,4710,4710,0
|
|
20240711,170500,228410715,4710,4710,4710,4710,0
|
|
20240711,170400,228410715,4710,4710,4710,4710,0
|
|
20240711,170300,228410715,4710,4710,4710,4710,0
|
|
20240711,170200,228410715,4710,4710,4710,4710,0
|
|
20240711,170100,228410715,4710,4710,4710,4710,0
|
|
20240711,170000,228410715,4710,4710,4710,4710,0
|
|
20240711,165900,228410715,4710,4710,4710,4710,0
|
|
20240711,165800,228410715,4710,4710,4710,4710,0
|
|
20240711,165700,228410715,4710,4710,4710,4710,0
|
|
20240711,165600,228410715,4710,4710,4710,4710,0
|
|
20240711,165500,228410715,4710,4710,4710,4710,0
|
|
20240711,165400,228410715,4710,4710,4710,4710,0
|
|
20240711,165300,228410715,4710,4710,4710,4710,0
|
|
20240711,165200,228410715,4710,4710,4710,4710,0
|
|
20240711,165100,228410715,4710,4710,4710,4710,817
|
|
20240711,165000,228410715,4710,4710,4710,4710,0
|
|
20240711,164900,228410715,4710,4710,4710,4710,0
|
|
20240711,164800,228410715,4710,4710,4710,4710,0
|
|
20240711,164700,228410715,4710,4710,4710,4710,0
|
|
20240711,164600,228410715,4710,4710,4710,4710,0
|
|
20240711,164500,228410715,4710,4710,4710,4710,0
|
|
20240711,164400,228410715,4710,4710,4710,4710,0
|
|
20240711,164300,228410715,4710,4710,4710,4710,0
|
|
20240711,164200,228410715,4710,4710,4710,4710,0
|
|
20240711,164100,228410715,4710,4710,4710,4710,0
|
|
20240711,164000,228410715,4710,4710,4710,4710,0
|
|
20240711,163900,228410715,4710,4710,4710,4710,0
|
|
20240711,163800,228410715,4710,4710,4710,4710,0
|
|
20240711,163700,228410715,4710,4710,4710,4710,0
|
|
20240711,163600,228410715,4710,4710,4710,4710,0
|
|
20240711,163500,228410715,4710,4710,4710,4710,0
|
|
20240711,163400,228410715,4710,4710,4710,4710,0
|
|
20240711,163300,228410715,4710,4710,4710,4710,0
|
|
20240711,163200,228410715,4710,4710,4710,4710,0
|
|
20240711,163100,228410715,4710,4710,4710,4710,0
|
|
20240711,163000,228410715,4710,4710,4710,4710,0
|
|
20240711,162900,228410715,4710,4710,4710,4710,0
|
|
20240711,162800,228410715,4710,4710,4710,4710,0
|
|
20240711,162700,228410715,4710,4710,4710,4710,0
|
|
20240711,162600,228410715,4710,4710,4710,4710,0
|
|
20240711,162500,228410715,4710,4710,4710,4710,0
|
|
20240711,162400,228410715,4710,4710,4710,4710,0
|
|
20240711,162300,228410715,4710,4710,4710,4710,0
|
|
20240711,162200,228410715,4710,4710,4710,4710,0
|
|
20240711,162100,228410715,4710,4710,4710,4710,817
|
|
20240711,162000,228410715,4710,4710,4710,4710,0
|
|
20240711,161900,228410715,4710,4710,4710,4710,0
|
|
20240711,161800,228410715,4710,4710,4710,4710,0
|
|
20240711,161700,228410715,4710,4710,4710,4710,0
|
|
20240711,161600,228410715,4710,4710,4710,4710,0
|
|
20240711,161500,228410715,4710,4710,4710,4710,0
|
|
20240711,161400,228410715,4710,4710,4710,4710,0
|
|
20240711,161300,228410715,4710,4710,4710,4710,0
|
|
20240711,161200,228410715,4710,4710,4710,4710,0
|
|
20240711,161100,228410715,4710,4710,4710,4710,0
|
|
20240711,161000,228410715,4710,4710,4710,4710,0
|
|
20240711,160900,228410715,4710,4710,4710,4710,0
|
|
20240711,160800,228410715,4710,4710,4710,4710,0
|
|
20240711,160700,228410715,4710,4710,4710,4710,0
|
|
20240711,160600,228410715,4710,4710,4710,4710,0
|
|
20240711,160500,228410715,4710,4710,4710,4710,0
|
|
20240711,160400,228410715,4710,4710,4710,4710,0
|
|
20240711,160300,228410715,4710,4710,4710,4710,0
|
|
20240711,160200,228410715,4710,4710,4710,4710,0
|
|
20240711,160100,228410715,4710,4710,4710,4710,0
|
|
20240711,160000,228410715,4710,4710,4710,4710,0
|
|
20240711,155900,228410715,4710,4710,4710,4710,0
|
|
20240711,155800,228410715,4710,4710,4710,4710,0
|
|
20240711,155700,228410715,4710,4710,4710,4710,0
|
|
20240711,155600,228410715,4710,4710,4710,4710,0
|
|
20240711,155500,228410715,4710,4710,4710,4710,0
|
|
20240711,155400,228410715,4710,4710,4710,4710,0
|
|
20240711,155300,228410715,4710,4710,4710,4710,0
|
|
20240711,155200,228410715,4710,4710,4710,4710,0
|
|
20240711,155100,228410715,4710,4710,4710,4710,817
|
|
20240711,155000,228410715,4710,4710,4710,4710,0
|
|
20240711,154900,228410715,4710,4710,4710,4710,0
|
|
20240711,154800,228410715,4710,4710,4710,4710,0
|
|
20240711,154700,228410715,4710,4710,4710,4710,0
|
|
20240711,154600,228410715,4710,4710,4710,4710,0
|
|
20240711,154500,228410715,4710,4710,4710,4710,0
|
|
20240711,154400,228410715,4710,4710,4710,4710,0
|
|
20240711,154300,228410715,4710,4710,4710,4710,0
|
|
20240711,154200,228410715,4710,4710,4710,4710,0
|
|
20240711,154100,228410715,4710,4710,4710,4710,0
|
|
20240711,154000,228410715,4710,4710,4710,4710,0
|
|
20240711,153900,228410715,4710,4710,4710,4710,0
|
|
20240711,153800,228410715,4710,4710,4710,4710,0
|
|
20240711,153700,228410715,4710,4710,4710,4710,0
|
|
20240711,153600,228410715,4710,4710,4710,4710,0
|
|
20240711,153500,228410715,4710,4710,4710,4710,0
|
|
20240711,153400,228410715,4710,4710,4710,4710,0
|
|
20240711,153300,228410715,4710,4710,4710,4710,0
|
|
20240711,153200,228410715,4710,4710,4710,4710,0
|
|
20240711,153100,228410715,4710,4710,4710,4710,0
|
|
20240711,153000,228410715,4710,4710,4710,4710,817
|
|
20240711,152900,224562645,4710,4710,4710,4710,0
|
|
20240711,152800,224562645,4710,4710,4710,4710,0
|
|
20240711,152700,224562645,4710,4710,4710,4710,0
|
|
20240711,152600,224562645,4710,4710,4710,4710,0
|
|
20240711,152500,224562645,4710,4710,4710,4710,0
|
|
20240711,152400,224562645,4710,4710,4710,4710,0
|
|
20240711,152300,224562645,4710,4710,4710,4710,0
|
|
20240711,152200,224562645,4710,4710,4710,4710,0
|
|
20240711,152100,224562645,4710,4710,4710,4710,0
|
|
20240711,152000,224562645,4710,4710,4710,4710,0
|
|
20240711,151900,224562645,4710,4710,4710,4710,30
|
|
20240711,151800,224421345,4710,4710,4710,4710,3
|
|
20240711,151700,224407215,4700,4700,4700,4700,438
|
|
20240711,151600,222348615,4700,4700,4700,4700,0
|
|
20240711,151500,222348615,4700,4700,4700,4700,20
|
|
20240711,151400,222254615,4700,4695,4700,4695,24
|
|
20240711,151300,222141885,4695,4695,4695,4695,275
|
|
20240711,151200,220850760,4695,4695,4695,4695,0
|
|
20240711,151100,220850760,4695,4695,4695,4695,0
|
|
20240711,151000,220850760,4695,4695,4695,4695,0
|
|
20240711,150900,220850760,4695,4695,4695,4695,40
|
|
20240711,150800,220662960,4695,4695,4695,4695,1
|
|
20240711,150700,220658265,4695,4695,4695,4695,0
|
|
20240711,150600,220658265,4695,4695,4695,4695,170
|
|
20240711,150500,219860115,4700,4700,4700,4700,5
|
|
20240711,150400,219836615,4700,4700,4700,4700,1
|
|
20240711,150300,219831915,4695,4695,4695,4695,10
|
|
20240711,150200,219784965,4700,4700,4700,4700,0
|
|
20240711,150100,219784965,4700,4700,4700,4700,0
|
|
20240711,150000,219784965,4700,4700,4700,4700,1
|
|
20240711,145900,219780265,4700,4700,4700,4700,0
|
|
20240711,145800,219780265,4700,4700,4700,4700,0
|
|
20240711,145700,219780265,4700,4700,4700,4700,0
|
|
20240711,145600,219780265,4700,4700,4700,4700,0
|
|
20240711,145500,219780265,4700,4700,4700,4700,1
|
|
20240711,145400,219775565,4700,4700,4700,4700,0
|
|
20240711,145300,219775565,4700,4700,4700,4700,0
|
|
20240711,145200,219775565,4700,4700,4700,4700,21
|
|
20240711,145100,219676865,4700,4700,4700,4700,0
|
|
20240711,145000,219676865,4700,4700,4700,4700,0
|
|
20240711,144900,219676865,4700,4700,4700,4700,0
|
|
20240711,144800,219676865,4700,4695,4700,4695,1000
|
|
20240711,144700,214978580,4695,4695,4695,4695,0
|
|
20240711,144600,214978580,4695,4695,4695,4695,1
|
|
20240711,144500,214973885,4695,4695,4695,4695,0
|
|
20240711,144400,214973885,4695,4695,4695,4695,0
|
|
20240711,144300,214973885,4695,4695,4695,4695,0
|
|
20240711,144200,214973885,4695,4695,4695,4695,0
|
|
20240711,144100,214973885,4695,4695,4695,4695,0
|
|
20240711,144000,214973885,4695,4695,4695,4695,105
|
|
20240711,143900,214480910,4695,4695,4695,4695,0
|
|
20240711,143800,214480910,4695,4695,4695,4695,0
|
|
20240711,143700,214480910,4695,4695,4695,4695,0
|
|
20240711,143600,214480910,4695,4695,4695,4695,0
|
|
20240711,143500,214480910,4695,4695,4695,4695,0
|
|
20240711,143400,214480910,4695,4695,4695,4695,0
|
|
20240711,143300,214480910,4695,4695,4695,4695,5
|
|
20240711,143200,214457435,4695,4695,4695,4695,6
|
|
20240711,143100,214429265,4695,4695,4695,4695,8
|
|
20240711,143000,214391705,4695,4695,4695,4695,5
|
|
20240711,142900,214368230,4695,4695,4695,4695,12
|
|
20240711,142800,214311890,4695,4695,4695,4695,0
|
|
20240711,142700,214311890,4695,4695,4695,4695,0
|
|
20240711,142600,214311890,4695,4695,4695,4695,2
|
|
20240711,142500,214302500,4690,4690,4690,4690,0
|
|
20240711,142400,214302500,4690,4690,4690,4690,20
|
|
20240711,142300,214208700,4695,4695,4695,4695,0
|
|
20240711,142200,214208700,4695,4695,4695,4695,0
|
|
20240711,142100,214208700,4695,4695,4695,4695,0
|
|
20240711,142000,214208700,4695,4695,4695,4695,0
|
|
20240711,141900,214208700,4695,4695,4695,4695,0
|
|
20240711,141800,214208700,4695,4695,4695,4695,0
|
|
20240711,141700,214208700,4695,4695,4695,4695,0
|
|
20240711,141600,214208700,4695,4695,4695,4695,2
|
|
20240711,141500,214199310,4695,4695,4695,4695,0
|
|
20240711,141400,214199310,4695,4695,4695,4695,0
|
|
20240711,141300,214199310,4695,4695,4695,4695,0
|
|
20240711,141200,214199310,4695,4695,4695,4695,0
|
|
20240711,141100,214199310,4695,4695,4695,4695,18
|
|
20240711,141000,214114800,4695,4695,4695,4695,0
|
|
20240711,140900,214114800,4695,4695,4695,4695,50
|
|
20240711,140800,213880050,4695,4695,4695,4695,0
|
|
20240711,140700,213880050,4695,4695,4695,4695,6
|
|
20240711,140600,213851880,4695,4695,4695,4695,0
|
|
20240711,140500,213851880,4695,4695,4695,4695,0
|
|
20240711,140400,213851880,4695,4695,4695,4695,200
|
|
20240711,140300,212912880,4695,4695,4695,4695,6
|
|
20240711,140200,212884710,4690,4690,4690,4690,0
|
|
20240711,140100,212884710,4690,4690,4690,4690,0
|
|
20240711,140000,212884710,4690,4690,4690,4690,45
|
|
20240711,135900,212673660,4690,4690,4690,4690,0
|
|
20240711,135800,212673660,4690,4690,4690,4690,17
|
|
20240711,135700,212593930,4690,4690,4690,4690,27
|
|
20240711,135600,212467300,4690,4690,4690,4690,17
|
|
20240711,135500,212387570,4690,4690,4690,4690,1
|
|
20240711,135400,212382880,4690,4695,4695,4690,47
|
|
20240711,135300,212162440,4690,4690,4690,4690,18
|
|
20240711,135200,212078020,4690,4690,4690,4690,27
|
|
20240711,135100,211951390,4690,4690,4690,4690,17
|
|
20240711,135000,211871660,4690,4690,4690,4690,0
|
|
20240711,134900,211871660,4690,4690,4690,4690,45
|
|
20240711,134800,211660610,4690,4690,4690,4690,18
|
|
20240711,134700,211576190,4690,4690,4690,4690,27
|
|
20240711,134600,211449560,4690,4690,4690,4690,18
|
|
20240711,134500,211365140,4690,4690,4690,4690,0
|
|
20240711,134400,211365140,4690,4690,4690,4690,44
|
|
20240711,134300,211158780,4695,4690,4695,4690,44
|
|
20240711,134200,210952290,4695,4690,4695,4690,28
|
|
20240711,134100,210820965,4690,4690,4690,4690,18
|
|
20240711,134000,210736545,4690,4690,4690,4690,0
|
|
20240711,133900,210736545,4690,4690,4690,4690,44
|
|
20240711,133800,210530185,4690,4690,4690,4690,18
|
|
20240711,133700,210445765,4695,4690,4695,4690,96
|
|
20240711,133600,209995175,4695,4690,4695,4690,81
|
|
20240711,133500,209614970,4690,4690,4690,4690,0
|
|
20240711,133400,209614970,4690,4690,4690,4690,45
|
|
20240711,133300,209403920,4695,4695,4695,4695,200
|
|
20240711,133200,208464920,4690,4690,4690,4690,17
|
|
20240711,133100,208385190,4690,4690,4695,4690,55
|
|
20240711,133000,208127190,4690,4690,4690,4690,0
|
|
20240711,132900,208127190,4690,4690,4690,4690,44
|
|
20240711,132800,207920830,4690,4690,4690,4690,490
|
|
20240711,132700,205622730,4690,4690,4690,4690,17
|
|
20240711,132600,205543000,4690,4690,4690,4690,151
|
|
20240711,132500,204834810,4690,4690,4690,4690,0
|
|
20240711,132400,204834810,4690,4690,4690,4690,45
|
|
20240711,132300,204623760,4690,4690,4690,4690,0
|
|
20240711,132200,204623760,4690,4690,4690,4690,18
|
|
20240711,132100,204539340,4690,4690,4690,4690,43
|
|
20240711,132000,204337670,4690,4690,4690,4690,0
|
|
20240711,131900,204337670,4690,4690,4690,4690,45
|
|
20240711,131800,204126620,4690,4690,4690,4690,0
|
|
20240711,131700,204126620,4690,4690,4690,4690,18
|
|
20240711,131600,204042200,4690,4695,4695,4690,51
|
|
20240711,131500,203802975,4690,4690,4690,4690,1
|
|
20240711,131400,203798285,4690,4690,4690,4690,44
|
|
20240711,131300,203591925,4690,4690,4690,4690,0
|
|
20240711,131200,203591925,4690,4690,4690,4690,18
|
|
20240711,131100,203507505,4690,4690,4690,4690,27
|
|
20240711,131000,203380875,4690,4690,4690,4690,159
|
|
20240711,130900,202635165,4690,4690,4690,4690,44
|
|
20240711,130800,202428805,4695,4695,4695,4695,5
|
|
20240711,130700,202405330,4690,4690,4690,4690,18
|
|
20240711,130600,202320910,4690,4690,4690,4690,26
|
|
20240711,130500,202198970,4690,4695,4695,4690,19
|
|
20240711,130400,202109855,4690,4690,4690,4690,17
|
|
20240711,130300,202030125,4690,4695,4695,4690,28
|
|
20240711,130200,201898800,4690,4690,4690,4690,18
|
|
20240711,130100,201814380,4690,4690,4690,4690,27
|
|
20240711,130000,201687750,4690,4690,4690,4690,18
|
|
20240711,125900,201603330,4690,4690,4690,4690,18
|
|
20240711,125800,201518910,4690,4690,4690,4690,26
|
|
20240711,125700,201396970,4690,4690,4690,4690,17
|
|
20240711,125600,201317240,4690,4690,4690,4690,27
|
|
20240711,125500,201190610,4690,4690,4690,4690,18
|
|
20240711,125400,201106190,4695,4690,4695,4690,129
|
|
20240711,125300,200500625,4690,4690,4690,4690,27
|
|
20240711,125200,200373995,4695,4690,4695,4690,117
|
|
20240711,125100,199824765,4690,4690,4690,4690,26
|
|
20240711,125000,199702825,4690,4690,4690,4690,18
|
|
20240711,124900,199618405,4690,4690,4690,4690,0
|
|
20240711,124800,199618405,4690,4695,4695,4690,55
|
|
20240711,124700,199360405,4695,4690,4695,4690,93
|
|
20240711,124600,198923890,4690,4690,4690,4690,28
|
|
20240711,124500,198792570,4695,4690,4695,4690,22
|
|
20240711,124400,198689365,4695,4695,4695,4695,7
|
|
20240711,124300,198656500,4695,4695,4695,4695,0
|
|
20240711,124200,198656500,4695,4690,4695,4690,46
|
|
20240711,124100,198440710,4690,4690,4690,4690,0
|
|
20240711,124000,198440710,4690,4695,4695,4690,34
|
|
20240711,123900,198281215,4695,4695,4695,4695,0
|
|
20240711,123800,198281215,4695,4695,4695,4695,45
|
|
20240711,123700,198069940,4695,4690,4700,4690,10118
|
|
20240711,123600,150565770,4690,4690,4690,4690,200
|
|
20240711,123500,149627770,4690,4690,4690,4690,26
|
|
20240711,123400,149505830,4695,4690,4695,4690,8
|
|
20240711,123300,149468275,4690,4690,4690,4690,44
|
|
20240711,123200,149261915,4690,4690,4690,4690,18
|
|
20240711,123100,149177495,4695,4695,4695,4695,20
|
|
20240711,123000,149083595,4690,4690,4690,4690,45
|
|
20240711,122900,148872545,4690,4690,4690,4690,47
|
|
20240711,122800,148652115,4690,4690,4690,4690,43
|
|
20240711,122700,148450445,4690,4690,4690,4690,0
|
|
20240711,122600,148450445,4690,4690,4690,4690,18
|
|
20240711,122500,148366025,4690,4690,4690,4690,45
|
|
20240711,122400,148154975,4690,4690,4690,4690,0
|
|
20240711,122300,148154975,4690,4690,4690,4690,17
|
|
20240711,122200,148075245,4690,4690,4690,4690,0
|
|
20240711,122100,148075245,4690,4690,4690,4690,36
|
|
20240711,122000,147906405,4690,4690,4690,4690,60
|
|
20240711,121900,147625005,4690,4690,4690,4690,0
|
|
20240711,121800,147625005,4690,4690,4690,4690,18
|
|
20240711,121700,147540585,4705,4705,4705,4705,0
|
|
20240711,121600,147540585,4705,4705,4705,4705,1
|
|
20240711,121500,147535880,4690,4690,4690,4690,0
|
|
20240711,121400,147535880,4690,4690,4690,4690,0
|
|
20240711,121300,147535880,4690,4690,4720,4690,179
|
|
20240711,121200,146694540,4690,4690,4690,4690,26
|
|
20240711,121100,146572600,4690,4690,4690,4690,17
|
|
20240711,121000,146492870,4690,4690,4690,4690,2
|
|
20240711,120900,146483490,4700,4700,4700,4700,8
|
|
20240711,120800,146445890,4700,4700,4700,4700,10
|
|
20240711,120700,146398890,4710,4710,4710,4710,0
|
|
20240711,120600,146398890,4710,4715,4715,4710,17
|
|
20240711,120500,146318815,4710,4710,4710,4710,26
|
|
20240711,120400,146196355,4710,4710,4710,4710,17
|
|
20240711,120300,146116285,4710,4710,4710,4710,41
|
|
20240711,120200,145923175,4710,4710,4710,4710,22
|
|
20240711,120100,145819555,4710,4710,4710,4710,78
|
|
20240711,120000,145452175,4690,4695,4695,4690,239
|
|
20240711,115900,144330455,4695,4695,4695,4695,17
|
|
20240711,115800,144250640,4700,4695,4700,4695,119
|
|
20240711,115700,143691430,4695,4695,4695,4695,26
|
|
20240711,115600,143569360,4695,4695,4695,4695,22
|
|
20240711,115500,143466070,4695,4695,4695,4695,23
|
|
20240711,115400,143358085,4695,4695,4695,4695,18
|
|
20240711,115300,143273575,4695,4695,4695,4695,35
|
|
20240711,115200,143109250,4695,4695,4695,4695,27
|
|
20240711,115100,142982485,4695,4700,4700,4695,35
|
|
20240711,115000,142818155,4700,4700,4700,4700,1
|
|
20240711,114900,142813455,4710,4710,4710,4710,0
|
|
20240711,114800,142813455,4710,4710,4710,4710,1
|
|
20240711,114700,142808745,4710,4695,4710,4695,93
|
|
20240711,114600,142371510,4700,4695,4700,4695,19
|
|
20240711,114500,142282300,4700,4695,4700,4695,118
|
|
20240711,114400,141727790,4690,4690,4690,4690,27
|
|
20240711,114300,141601160,4695,4695,4695,4695,17
|
|
20240711,114200,141521345,4690,4690,4690,4690,44
|
|
20240711,114100,141314985,4695,4695,4695,4695,2
|
|
20240711,114000,141305595,4695,4695,4695,4695,17
|
|
20240711,113900,141225780,4690,4695,4695,4690,28
|
|
20240711,113800,141094455,4695,4695,4695,4695,24
|
|
20240711,113700,140981775,4690,4690,4690,4690,77
|
|
20240711,113600,140620645,4690,4690,4690,4690,417
|
|
20240711,113500,138664915,4690,4690,4690,4690,0
|
|
20240711,113400,138664915,4690,4695,4695,4690,45
|
|
20240711,113300,138453860,4695,4695,4695,4695,28
|
|
20240711,113200,138322400,4690,4690,4690,4690,45
|
|
20240711,113100,138111350,4690,4690,4690,4690,18
|
|
20240711,113000,138026930,4690,4690,4690,4690,1200
|
|
20240711,112900,132398930,4685,4685,4685,4685,44
|
|
20240711,112800,132192790,4690,4690,4690,4690,24
|
|
20240711,112700,132080230,4685,4685,4685,4685,44
|
|
20240711,112600,131874090,4685,4685,4685,4685,18
|
|
20240711,112500,131789760,4690,4690,4690,4690,121
|
|
20240711,112400,131222270,4690,4690,4690,4690,44
|
|
20240711,112300,131015910,4690,4690,4690,4690,17
|
|
20240711,112200,130936180,4690,4685,4690,4685,19
|
|
20240711,112100,130847160,4690,4690,4690,4690,204
|
|
20240711,112000,129890400,4690,4690,4690,4690,243
|
|
20240711,111900,128750730,4690,4690,4690,4690,35
|
|
20240711,111800,128586580,4690,4690,4690,4690,0
|
|
20240711,111700,128586580,4690,4690,4690,4690,0
|
|
20240711,111600,128586580,4690,4685,4690,4685,2235
|
|
20240711,111500,118104680,4685,4685,4685,4685,68
|
|
20240711,111400,117786100,4685,4685,4685,4685,95
|
|
20240711,111300,117341025,4690,4690,4690,4690,1
|
|
20240711,111200,117336335,4685,4690,4690,4685,19
|
|
20240711,111100,117247310,4690,4710,4710,4685,17838
|
|
20240711,111000,33437770,4710,4710,4710,4710,18
|
|
20240711,110900,33352990,4715,4710,4715,4710,53
|
|
20240711,110800,33103320,4710,4710,4710,4710,0
|
|
20240711,110700,33103320,4710,4710,4710,4710,18
|
|
20240711,110600,33018540,4710,4710,4710,4710,0
|
|
20240711,110500,33018540,4710,4710,4710,4710,35
|
|
20240711,110400,32853690,4710,4710,4710,4710,44
|
|
20240711,110300,32646450,4710,4710,4710,4710,0
|
|
20240711,110200,32646450,4710,4710,4710,4710,2000
|
|
20240711,110100,23226450,4715,4715,4715,4715,32
|
|
20240711,110000,23075570,4715,4715,4715,4715,34
|
|
20240711,105900,22915260,4715,4715,4715,4715,0
|
|
20240711,105800,22915260,4715,4715,4715,4715,63
|
|
20240711,105700,22618215,4720,4720,4720,4720,1
|
|
20240711,105600,22613495,4735,4735,4735,4735,0
|
|
20240711,105500,22613495,4735,4715,4735,4715,1101
|
|
20240711,105400,17403495,4715,4715,4715,4715,0
|
|
20240711,105300,17403495,4715,4715,4715,4715,5
|
|
20240711,105200,17379920,4715,4715,4715,4715,15
|
|
20240711,105100,17309195,4720,4720,4720,4720,0
|
|
20240711,105000,17309195,4720,4720,4720,4720,100
|
|
20240711,104900,16837195,4715,4715,4715,4715,0
|
|
20240711,104800,16837195,4715,4715,4715,4715,3
|
|
20240711,104700,16823050,4715,4715,4715,4715,3
|
|
20240711,104600,16808905,4715,4715,4715,4715,11
|
|
20240711,104500,16757040,4715,4715,4715,4715,12
|
|
20240711,104400,16700460,4715,4715,4715,4715,11
|
|
20240711,104300,16648595,4715,4715,4715,4715,50
|
|
20240711,104200,16412845,4710,4710,4710,4710,140
|
|
20240711,104100,15753445,4710,4710,4710,4710,24
|
|
20240711,104000,15640405,4710,4710,4710,4710,0
|
|
20240711,103900,15640405,4710,4715,4715,4710,156
|
|
20240711,103800,14905615,4710,4715,4715,4710,14
|
|
20240711,103700,14839625,4710,4710,4710,4710,0
|
|
20240711,103600,14839625,4710,4710,4710,4710,6
|
|
20240711,103500,14811365,4710,4710,4710,4710,2
|
|
20240711,103400,14801945,4710,4710,4710,4710,0
|
|
20240711,103300,14801945,4710,4710,4710,4710,32
|
|
20240711,103200,14651225,4710,4710,4710,4710,0
|
|
20240711,103100,14651225,4710,4710,4710,4710,16
|
|
20240711,103000,14575865,4715,4710,4715,4710,37
|
|
20240711,102900,14401495,4710,4710,4710,4710,0
|
|
20240711,102800,14401495,4710,4710,4710,4710,42
|
|
20240711,102700,14203675,4710,4710,4710,4710,0
|
|
20240711,102600,14203675,4710,4710,4710,4710,16
|
|
20240711,102500,14128315,4710,4710,4710,4710,42
|
|
20240711,102400,13930495,4705,4705,4705,4705,0
|
|
20240711,102300,13930495,4705,4705,4705,4705,56
|
|
20240711,102200,13667015,4705,4705,4705,4705,0
|
|
20240711,102100,13667015,4705,4705,4705,4705,42
|
|
20240711,102000,13469405,4705,4710,4710,4705,28
|
|
20240711,101900,13337650,4715,4715,4715,4715,5
|
|
20240711,101800,13314075,4710,4715,4715,4710,76
|
|
20240711,101700,12956070,4715,4715,4715,4715,15
|
|
20240711,101600,12885345,4710,4710,4710,4710,16
|
|
20240711,101500,12809985,4710,4715,4715,4710,26
|
|
20240711,101400,12687520,4710,4710,4710,4710,17
|
|
20240711,101300,12607450,4710,4710,4710,4705,42
|
|
20240711,101200,12409715,4710,4710,4710,4710,0
|
|
20240711,101100,12409715,4710,4710,4710,4710,81
|
|
20240711,101000,12028205,4705,4705,4705,4705,25
|
|
20240711,100900,11910580,4705,4705,4705,4705,17
|
|
20240711,100800,11830595,4710,4710,4710,4710,57
|
|
20240711,100700,11562125,4710,4710,4710,4710,0
|
|
20240711,100600,11562125,4710,4710,4710,4710,16
|
|
20240711,100500,11486765,4710,4715,4715,4710,26
|
|
20240711,100400,11364300,4710,4710,4710,4710,17
|
|
20240711,100300,11284230,4715,4710,4715,4710,58
|
|
20240711,100200,11011045,4715,4715,4715,4715,3
|
|
20240711,100100,10996900,4710,4710,4710,4710,16
|
|
20240711,100000,10921540,4715,4715,4720,4715,76
|
|
20240711,095900,10563190,4715,4715,4715,4715,30
|
|
20240711,095800,10421740,4715,4710,4715,4710,48
|
|
20240711,095700,10195650,4715,4715,4715,4715,1
|
|
20240711,095600,10190935,4715,4715,4715,4710,18
|
|
20240711,095500,10106145,4715,4720,4720,4710,61
|
|
20240711,095400,9818650,4720,4720,4720,4720,19
|
|
20240711,095300,9728970,4720,4720,4720,4720,3
|
|
20240711,095200,9714810,4720,4725,4725,4720,27
|
|
20240711,095100,9587305,4730,4730,4730,4730,9
|
|
20240711,095000,9544735,4730,4730,4730,4730,25
|
|
20240711,094900,9426485,4730,4730,4730,4730,17
|
|
20240711,094800,9346075,4730,4730,4730,4730,0
|
|
20240711,094700,9346075,4730,4735,4735,4730,43
|
|
20240711,094600,9142680,4735,4735,4735,4735,2
|
|
20240711,094500,9133210,4735,4735,4735,4735,221
|
|
20240711,094400,8086775,4735,4735,4735,4735,20
|
|
20240711,094300,7992075,4735,4735,4735,4735,0
|
|
20240711,094200,7992075,4735,4730,4735,4730,122
|
|
20240711,094100,7414515,4735,4735,4735,4735,100
|
|
20240711,094000,6941015,4730,4730,4730,4730,0
|
|
20240711,093900,6941015,4730,4730,4730,4730,51
|
|
20240711,093800,6699785,4735,4735,4735,4735,0
|
|
20240711,093700,6699785,4735,4735,4735,4735,0
|
|
20240711,093600,6699785,4735,4735,4735,4735,100
|
|
20240711,093500,6226285,4730,4730,4730,4730,0
|
|
20240711,093400,6226285,4730,4730,4730,4730,0
|
|
20240711,093300,6226285,4730,4730,4730,4730,0
|
|
20240711,093200,6226285,4730,4730,4730,4730,0
|
|
20240711,093100,6226285,4730,4730,4730,4730,3
|
|
20240711,093000,6212095,4735,4735,4735,4735,0
|
|
20240711,092900,6212095,4735,4735,4735,4735,0
|
|
20240711,092800,6212095,4735,4735,4735,4735,15
|
|
20240711,092700,6141070,4735,4735,4735,4735,25
|
|
20240711,092600,6022695,4735,4735,4735,4735,2
|
|
20240711,092500,6013225,4735,4735,4735,4735,0
|
|
20240711,092400,6013225,4735,4735,4735,4735,8
|
|
20240711,092300,5975345,4735,4735,4735,4735,2
|
|
20240711,092200,5965875,4735,4735,4735,4735,0
|
|
20240711,092100,5965875,4735,4735,4735,4735,0
|
|
20240711,092000,5965875,4735,4735,4735,4735,0
|
|
20240711,091900,5965875,4735,4735,4735,4735,0
|
|
20240711,091800,5965875,4735,4735,4735,4735,0
|
|
20240711,091700,5965875,4735,4735,4735,4735,0
|
|
20240711,091600,5965875,4735,4735,4735,4735,0
|
|
20240711,091500,5965875,4735,4735,4735,4735,0
|
|
20240711,091400,5965875,4735,4735,4735,4735,0
|
|
20240711,091300,5965875,4735,4735,4735,4735,0
|
|
20240711,091200,5965875,4735,4735,4735,4735,0
|
|
20240711,091100,5965875,4735,4735,4735,4735,0
|
|
20240711,091000,5965875,4735,4735,4735,4735,21
|
|
20240711,090900,5866440,4735,4735,4735,4735,0
|
|
20240711,090800,5866440,4735,4735,4735,4735,0
|
|
20240711,090700,5866440,4735,4735,4735,4735,0
|
|
20240711,090600,5866440,4735,4730,4735,4730,147
|
|
20240711,090500,5170445,4735,4735,4735,4735,0
|
|
20240711,090400,5170445,4735,4735,4735,4735,0
|
|
20240711,090300,5170445,4735,4735,4735,4735,0
|
|
20240711,090200,5170445,4735,4735,4735,4730,31
|
|
20240711,090100,5023735,4730,4730,4730,4730,0
|
|
20240711,090000,5023735,4730,4735,4735,4730,1061
|