589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184600,79127630,5510,5510,5510,5510,143
|
|
20240703,184500,79127630,5510,5510,5510,5510,0
|
|
20240703,184400,79127630,5510,5510,5510,5510,0
|
|
20240703,184300,79127630,5510,5510,5510,5510,0
|
|
20240703,184200,79127630,5510,5510,5510,5510,0
|
|
20240703,184100,79127630,5510,5510,5510,5510,0
|
|
20240703,184000,79127630,5510,5510,5510,5510,0
|
|
20240703,183900,79127630,5510,5510,5510,5510,0
|
|
20240703,183800,79127630,5510,5510,5510,5510,0
|
|
20240703,183700,79127630,5510,5510,5510,5510,0
|
|
20240703,183600,79127630,5510,5510,5510,5510,0
|
|
20240703,183500,79127630,5510,5510,5510,5510,0
|
|
20240703,183400,79127630,5510,5510,5510,5510,0
|
|
20240703,183300,79127630,5510,5510,5510,5510,0
|
|
20240703,183200,79127630,5510,5510,5510,5510,0
|
|
20240703,183100,79127630,5510,5510,5510,5510,0
|
|
20240703,183000,79127630,5510,5510,5510,5510,0
|
|
20240703,182900,79127630,5510,5510,5510,5510,0
|
|
20240703,182800,79127630,5510,5510,5510,5510,0
|
|
20240703,182700,79127630,5510,5510,5510,5510,0
|
|
20240703,182600,79127630,5510,5510,5510,5510,0
|
|
20240703,182500,79127630,5510,5510,5510,5510,0
|
|
20240703,182400,79127630,5510,5510,5510,5510,0
|
|
20240703,182300,79127630,5510,5510,5510,5510,0
|
|
20240703,182200,79127630,5510,5510,5510,5510,0
|
|
20240703,182100,79127630,5510,5510,5510,5510,0
|
|
20240703,182000,79127630,5510,5510,5510,5510,0
|
|
20240703,181900,79127630,5510,5510,5510,5510,0
|
|
20240703,181800,79127630,5510,5510,5510,5510,0
|
|
20240703,181700,79127630,5510,5510,5510,5510,0
|
|
20240703,181600,79127630,5510,5510,5510,5510,143
|
|
20240703,181500,79127630,5510,5510,5510,5510,0
|
|
20240703,181400,79127630,5510,5510,5510,5510,0
|
|
20240703,181300,79127630,5510,5510,5510,5510,0
|
|
20240703,181200,79127630,5510,5510,5510,5510,0
|
|
20240703,181100,79127630,5510,5510,5510,5510,0
|
|
20240703,181000,79127630,5510,5510,5510,5510,0
|
|
20240703,180900,79127630,5510,5510,5510,5510,0
|
|
20240703,180800,79127630,5510,5510,5510,5510,0
|
|
20240703,180700,79127630,5510,5510,5510,5510,0
|
|
20240703,180600,79127630,5510,5510,5510,5510,0
|
|
20240703,180500,79127630,5510,5510,5510,5510,0
|
|
20240703,180400,79127630,5510,5510,5510,5510,0
|
|
20240703,180300,79127630,5510,5510,5510,5510,0
|
|
20240703,180200,79127630,5510,5510,5510,5510,0
|
|
20240703,180100,79127630,5510,5510,5510,5510,0
|
|
20240703,180000,79127630,5510,5510,5510,5510,0
|
|
20240703,175900,79127630,5510,5510,5510,5510,0
|
|
20240703,175800,79127630,5510,5510,5510,5510,0
|
|
20240703,175700,79127630,5510,5510,5510,5510,0
|
|
20240703,175600,79127630,5510,5510,5510,5510,0
|
|
20240703,175500,79127630,5510,5510,5510,5510,0
|
|
20240703,175400,79127630,5510,5510,5510,5510,0
|
|
20240703,175300,79127630,5510,5510,5510,5510,0
|
|
20240703,175200,79127630,5510,5510,5510,5510,0
|
|
20240703,175100,79127630,5510,5510,5510,5510,0
|
|
20240703,175000,79127630,5510,5510,5510,5510,0
|
|
20240703,174900,79127630,5510,5510,5510,5510,0
|
|
20240703,174800,79127630,5510,5510,5510,5510,0
|
|
20240703,174700,79127630,5510,5510,5510,5510,0
|
|
20240703,174600,79127630,5510,5510,5510,5510,143
|
|
20240703,174500,79127630,5510,5510,5510,5510,0
|
|
20240703,174400,79127630,5510,5510,5510,5510,0
|
|
20240703,174300,79127630,5510,5510,5510,5510,0
|
|
20240703,174200,79127630,5510,5510,5510,5510,0
|
|
20240703,174100,79127630,5510,5510,5510,5510,0
|
|
20240703,174000,79127630,5510,5510,5510,5510,0
|
|
20240703,173900,79127630,5510,5510,5510,5510,0
|
|
20240703,173800,79127630,5510,5510,5510,5510,0
|
|
20240703,173700,79127630,5510,5510,5510,5510,0
|
|
20240703,173600,79127630,5510,5510,5510,5510,0
|
|
20240703,173500,79127630,5510,5510,5510,5510,0
|
|
20240703,173400,79127630,5510,5510,5510,5510,0
|
|
20240703,173300,79127630,5510,5510,5510,5510,0
|
|
20240703,173200,79127630,5510,5510,5510,5510,0
|
|
20240703,173100,79127630,5510,5510,5510,5510,0
|
|
20240703,173000,79127630,5510,5510,5510,5510,0
|
|
20240703,172900,79127630,5510,5510,5510,5510,0
|
|
20240703,172800,79127630,5510,5510,5510,5510,0
|
|
20240703,172700,79127630,5510,5510,5510,5510,0
|
|
20240703,172600,79127630,5510,5510,5510,5510,0
|
|
20240703,172500,79127630,5510,5510,5510,5510,0
|
|
20240703,172400,79127630,5510,5510,5510,5510,0
|
|
20240703,172300,79127630,5510,5510,5510,5510,0
|
|
20240703,172200,79127630,5510,5510,5510,5510,0
|
|
20240703,172100,79127630,5510,5510,5510,5510,0
|
|
20240703,172000,79127630,5510,5510,5510,5510,0
|
|
20240703,171900,79127630,5510,5510,5510,5510,0
|
|
20240703,171800,79127630,5510,5510,5510,5510,0
|
|
20240703,171700,79127630,5510,5510,5510,5510,0
|
|
20240703,171600,79127630,5510,5510,5510,5510,143
|
|
20240703,171500,79127630,5510,5510,5510,5510,0
|
|
20240703,171400,79127630,5510,5510,5510,5510,0
|
|
20240703,171300,79127630,5510,5510,5510,5510,0
|
|
20240703,171200,79127630,5510,5510,5510,5510,0
|
|
20240703,171100,79127630,5510,5510,5510,5510,0
|
|
20240703,171000,79127630,5510,5510,5510,5510,0
|
|
20240703,170900,79127630,5510,5510,5510,5510,0
|
|
20240703,170800,79127630,5510,5510,5510,5510,0
|
|
20240703,170700,79127630,5510,5510,5510,5510,0
|
|
20240703,170600,79127630,5510,5510,5510,5510,0
|
|
20240703,170500,79127630,5510,5510,5510,5510,0
|
|
20240703,170400,79127630,5510,5510,5510,5510,0
|
|
20240703,170300,79127630,5510,5510,5510,5510,0
|
|
20240703,170200,79127630,5510,5510,5510,5510,0
|
|
20240703,170100,79127630,5510,5510,5510,5510,0
|
|
20240703,170000,79127630,5510,5510,5510,5510,0
|
|
20240703,165900,79127630,5510,5510,5510,5510,0
|
|
20240703,165800,79127630,5510,5510,5510,5510,0
|
|
20240703,165700,79127630,5510,5510,5510,5510,0
|
|
20240703,165600,79127630,5510,5510,5510,5510,0
|
|
20240703,165500,79127630,5510,5510,5510,5510,0
|
|
20240703,165400,79127630,5510,5510,5510,5510,0
|
|
20240703,165300,79127630,5510,5510,5510,5510,0
|
|
20240703,165200,79127630,5510,5510,5510,5510,0
|
|
20240703,165100,79127630,5510,5510,5510,5510,0
|
|
20240703,165000,79127630,5510,5510,5510,5510,0
|
|
20240703,164900,79127630,5510,5510,5510,5510,0
|
|
20240703,164800,79127630,5510,5510,5510,5510,0
|
|
20240703,164700,79127630,5510,5510,5510,5510,0
|
|
20240703,164600,79127630,5510,5510,5510,5510,143
|
|
20240703,164500,79127630,5510,5510,5510,5510,0
|
|
20240703,164400,79127630,5510,5510,5510,5510,0
|
|
20240703,164300,79127630,5510,5510,5510,5510,0
|
|
20240703,164200,79127630,5510,5510,5510,5510,0
|
|
20240703,164100,79127630,5510,5510,5510,5510,0
|
|
20240703,164000,79127630,5510,5510,5510,5510,0
|
|
20240703,163900,79127630,5510,5510,5510,5510,0
|
|
20240703,163800,79127630,5510,5510,5510,5510,0
|
|
20240703,163700,79127630,5510,5510,5510,5510,0
|
|
20240703,163600,79127630,5510,5510,5510,5510,0
|
|
20240703,163500,79127630,5510,5510,5510,5510,0
|
|
20240703,163400,79127630,5510,5510,5510,5510,0
|
|
20240703,163300,79127630,5510,5510,5510,5510,0
|
|
20240703,163200,79127630,5510,5510,5510,5510,0
|
|
20240703,163100,79127630,5510,5510,5510,5510,0
|
|
20240703,163000,79127630,5510,5510,5510,5510,0
|
|
20240703,162900,79127630,5510,5510,5510,5510,0
|
|
20240703,162800,79127630,5510,5510,5510,5510,0
|
|
20240703,162700,79127630,5510,5510,5510,5510,0
|
|
20240703,162600,79127630,5510,5510,5510,5510,0
|
|
20240703,162500,79127630,5510,5510,5510,5510,0
|
|
20240703,162400,79127630,5510,5510,5510,5510,0
|
|
20240703,162300,79127630,5510,5510,5510,5510,0
|
|
20240703,162200,79127630,5510,5510,5510,5510,0
|
|
20240703,162100,79127630,5510,5510,5510,5510,0
|
|
20240703,162000,79127630,5510,5510,5510,5510,0
|
|
20240703,161900,79127630,5510,5510,5510,5510,0
|
|
20240703,161800,79127630,5510,5510,5510,5510,0
|
|
20240703,161700,79127630,5510,5510,5510,5510,0
|
|
20240703,161600,79127630,5510,5510,5510,5510,143
|
|
20240703,161500,79127630,5510,5510,5510,5510,0
|
|
20240703,161400,79127630,5510,5510,5510,5510,0
|
|
20240703,161300,79127630,5510,5510,5510,5510,0
|
|
20240703,161200,79127630,5510,5510,5510,5510,0
|
|
20240703,161100,79127630,5510,5510,5510,5510,0
|
|
20240703,161000,79127630,5510,5510,5510,5510,0
|
|
20240703,160900,79127630,5510,5510,5510,5510,0
|
|
20240703,160800,79127630,5510,5510,5510,5510,0
|
|
20240703,160700,79127630,5510,5510,5510,5510,0
|
|
20240703,160600,79127630,5510,5510,5510,5510,0
|
|
20240703,160500,79127630,5510,5510,5510,5510,0
|
|
20240703,160400,79127630,5510,5510,5510,5510,0
|
|
20240703,160300,79127630,5510,5510,5510,5510,0
|
|
20240703,160200,79127630,5510,5510,5510,5510,0
|
|
20240703,160100,79127630,5510,5510,5510,5510,0
|
|
20240703,160000,79127630,5510,5510,5510,5510,0
|
|
20240703,155900,79127630,5510,5510,5510,5510,0
|
|
20240703,155800,79127630,5510,5510,5510,5510,0
|
|
20240703,155700,79127630,5510,5510,5510,5510,0
|
|
20240703,155600,79127630,5510,5510,5510,5510,0
|
|
20240703,155500,79127630,5510,5510,5510,5510,0
|
|
20240703,155400,79127630,5510,5510,5510,5510,0
|
|
20240703,155300,79127630,5510,5510,5510,5510,0
|
|
20240703,155200,79127630,5510,5510,5510,5510,0
|
|
20240703,155100,79127630,5510,5510,5510,5510,0
|
|
20240703,155000,79127630,5510,5510,5510,5510,0
|
|
20240703,154900,79127630,5510,5510,5510,5510,0
|
|
20240703,154800,79127630,5510,5510,5510,5510,0
|
|
20240703,154700,79127630,5510,5510,5510,5510,0
|
|
20240703,154600,79127630,5510,5510,5510,5510,143
|
|
20240703,154500,79127630,5510,5510,5510,5510,0
|
|
20240703,154400,79127630,5510,5510,5510,5510,0
|
|
20240703,154300,79127630,5510,5510,5510,5510,0
|
|
20240703,154200,79127630,5510,5510,5510,5510,0
|
|
20240703,154100,79127630,5510,5510,5510,5510,0
|
|
20240703,154000,79127630,5510,5510,5510,5510,0
|
|
20240703,153900,79127630,5510,5510,5510,5510,0
|
|
20240703,153800,79127630,5510,5510,5510,5510,0
|
|
20240703,153700,79127630,5510,5510,5510,5510,0
|
|
20240703,153600,79127630,5510,5510,5510,5510,0
|
|
20240703,153500,79127630,5510,5510,5510,5510,0
|
|
20240703,153400,79127630,5510,5510,5510,5510,0
|
|
20240703,153300,79127630,5510,5510,5510,5510,0
|
|
20240703,153200,79127630,5510,5510,5510,5510,0
|
|
20240703,153100,79127630,5510,5510,5510,5510,0
|
|
20240703,153000,79127630,5510,5510,5510,5510,143
|
|
20240703,152900,78339700,5460,5460,5460,5460,0
|
|
20240703,152800,78339700,5460,5460,5460,5460,0
|
|
20240703,152700,78339700,5460,5460,5460,5460,0
|
|
20240703,152600,78339700,5460,5460,5460,5460,0
|
|
20240703,152500,78339700,5460,5460,5460,5460,0
|
|
20240703,152400,78339700,5460,5460,5460,5460,0
|
|
20240703,152300,78339700,5460,5460,5460,5460,0
|
|
20240703,152200,78339700,5460,5460,5460,5460,0
|
|
20240703,152100,78339700,5460,5460,5460,5460,0
|
|
20240703,152000,78339700,5460,5460,5460,5460,0
|
|
20240703,151900,78339700,5460,5460,5460,5460,25
|
|
20240703,151800,78203200,5470,5470,5470,5470,49
|
|
20240703,151700,77935170,5510,5510,5510,5510,0
|
|
20240703,151600,77935170,5510,5510,5510,5510,4
|
|
20240703,151500,77913130,5510,5510,5510,5510,1
|
|
20240703,151400,77907620,5500,5500,5500,5500,670
|
|
20240703,151300,74222620,5500,5450,5500,5450,741
|
|
20240703,151200,70182920,5450,5450,5450,5450,0
|
|
20240703,151100,70182920,5450,5450,5450,5450,0
|
|
20240703,151000,70182920,5450,5440,5450,5440,1453
|
|
20240703,150900,62264840,5440,5440,5440,5440,0
|
|
20240703,150800,62264840,5440,5440,5440,5440,0
|
|
20240703,150700,62264840,5440,5440,5440,5440,0
|
|
20240703,150600,62264840,5440,5440,5440,5440,0
|
|
20240703,150500,62264840,5440,5440,5440,5440,0
|
|
20240703,150400,62264840,5440,5440,5440,5440,50
|
|
20240703,150300,61992840,5440,5440,5440,5440,26
|
|
20240703,150200,61851400,5430,5430,5430,5430,500
|
|
20240703,150100,59136400,5450,5450,5450,5450,0
|
|
20240703,150000,59136400,5450,5450,5450,5450,0
|
|
20240703,145900,59136400,5450,5450,5450,5450,41
|
|
20240703,145800,58912950,5450,5450,5450,5450,0
|
|
20240703,145700,58912950,5450,5450,5450,5450,0
|
|
20240703,145600,58912950,5450,5450,5450,5450,0
|
|
20240703,145500,58912950,5450,5450,5450,5450,0
|
|
20240703,145400,58912950,5450,5450,5450,5450,0
|
|
20240703,145300,58912950,5450,5450,5450,5450,0
|
|
20240703,145200,58912950,5450,5450,5450,5450,0
|
|
20240703,145100,58912950,5450,5440,5450,5440,118
|
|
20240703,145000,58270870,5420,5420,5420,5420,0
|
|
20240703,144900,58270870,5420,5420,5420,5420,0
|
|
20240703,144800,58270870,5420,5420,5420,5420,0
|
|
20240703,144700,58270870,5420,5420,5420,5420,25
|
|
20240703,144600,58135370,5420,5420,5420,5420,1
|
|
20240703,144500,58129950,5420,5420,5420,5420,0
|
|
20240703,144400,58129950,5420,5420,5420,5420,123
|
|
20240703,144300,57463290,5420,5420,5420,5420,0
|
|
20240703,144200,57463290,5420,5420,5420,5420,0
|
|
20240703,144100,57463290,5420,5420,5420,5420,1
|
|
20240703,144000,57457870,5400,5400,5400,5400,0
|
|
20240703,143900,57457870,5400,5400,5400,5400,0
|
|
20240703,143800,57457870,5400,5400,5400,5400,0
|
|
20240703,143700,57457870,5400,5400,5400,5400,0
|
|
20240703,143600,57457870,5400,5400,5400,5400,100
|
|
20240703,143500,56917870,5400,5400,5400,5400,0
|
|
20240703,143400,56917870,5400,5400,5400,5400,0
|
|
20240703,143300,56917870,5400,5400,5400,5400,0
|
|
20240703,143200,56917870,5400,5400,5400,5400,0
|
|
20240703,143100,56917870,5400,5400,5400,5400,169
|
|
20240703,143000,56005270,5420,5420,5420,5420,0
|
|
20240703,142900,56005270,5420,5420,5420,5420,0
|
|
20240703,142800,56005270,5420,5420,5420,5420,0
|
|
20240703,142700,56005270,5420,5420,5420,5420,0
|
|
20240703,142600,56005270,5420,5420,5420,5420,0
|
|
20240703,142500,56005270,5420,5420,5420,5420,0
|
|
20240703,142400,56005270,5420,5420,5420,5420,0
|
|
20240703,142300,56005270,5420,5420,5420,5420,0
|
|
20240703,142200,56005270,5420,5420,5420,5420,0
|
|
20240703,142100,56005270,5420,5410,5420,5410,4
|
|
20240703,142000,55983620,5410,5410,5410,5410,0
|
|
20240703,141900,55983620,5410,5410,5410,5410,1
|
|
20240703,141800,55978210,5420,5410,5420,5410,57
|
|
20240703,141700,55669300,5420,5420,5420,5420,0
|
|
20240703,141600,55669300,5420,5420,5420,5420,0
|
|
20240703,141500,55669300,5420,5420,5420,5420,0
|
|
20240703,141400,55669300,5420,5420,5420,5420,0
|
|
20240703,141300,55669300,5420,5420,5420,5420,0
|
|
20240703,141200,55669300,5420,5410,5420,5410,40
|
|
20240703,141100,55452510,5420,5420,5420,5420,0
|
|
20240703,141000,55452510,5420,5420,5420,5420,0
|
|
20240703,140900,55452510,5420,5420,5420,5420,0
|
|
20240703,140800,55452510,5420,5420,5420,5420,0
|
|
20240703,140700,55452510,5420,5420,5420,5420,0
|
|
20240703,140600,55452510,5420,5420,5420,5420,0
|
|
20240703,140500,55452510,5420,5410,5420,5410,11
|
|
20240703,140400,55392910,5410,5410,5410,5410,0
|
|
20240703,140300,55392910,5410,5410,5410,5410,0
|
|
20240703,140200,55392910,5410,5410,5410,5410,30
|
|
20240703,140100,55230610,5430,5410,5430,5410,130
|
|
20240703,140000,54524730,5410,5410,5410,5410,19
|
|
20240703,135900,54421940,5410,5410,5410,5410,6
|
|
20240703,135800,54389480,5410,5400,5410,5400,125
|
|
20240703,135700,53713280,5430,5430,5430,5430,0
|
|
20240703,135600,53713280,5430,5430,5430,5430,0
|
|
20240703,135500,53713280,5430,5430,5430,5430,0
|
|
20240703,135400,53713280,5430,5430,5430,5430,0
|
|
20240703,135300,53713280,5430,5430,5430,5430,0
|
|
20240703,135200,53713280,5430,5430,5430,5430,0
|
|
20240703,135100,53713280,5430,5430,5430,5430,0
|
|
20240703,135000,53713280,5430,5430,5430,5430,0
|
|
20240703,134900,53713280,5430,5430,5430,5430,0
|
|
20240703,134800,53713280,5430,5430,5430,5430,0
|
|
20240703,134700,53713280,5430,5430,5430,5430,0
|
|
20240703,134600,53713280,5430,5430,5430,5430,0
|
|
20240703,134500,53713280,5430,5430,5430,5430,0
|
|
20240703,134400,53713280,5430,5430,5430,5430,0
|
|
20240703,134300,53713280,5430,5430,5430,5430,0
|
|
20240703,134200,53713280,5430,5430,5430,5430,0
|
|
20240703,134100,53713280,5430,5430,5430,5430,0
|
|
20240703,134000,53713280,5430,5430,5430,5430,0
|
|
20240703,133900,53713280,5430,5430,5430,5430,0
|
|
20240703,133800,53713280,5430,5430,5430,5430,0
|
|
20240703,133700,53713280,5430,5430,5430,5430,0
|
|
20240703,133600,53713280,5430,5430,5430,5430,0
|
|
20240703,133500,53713280,5430,5410,5450,5410,87
|
|
20240703,133400,53239700,5390,5390,5390,5390,0
|
|
20240703,133300,53239700,5390,5390,5390,5390,0
|
|
20240703,133200,53239700,5390,5390,5390,5390,10
|
|
20240703,133100,53185800,5390,5390,5390,5390,0
|
|
20240703,133000,53185800,5390,5390,5390,5390,0
|
|
20240703,132900,53185800,5390,5390,5390,5390,0
|
|
20240703,132800,53185800,5390,5390,5390,5390,0
|
|
20240703,132700,53185800,5390,5390,5390,5390,1
|
|
20240703,132600,53180410,5420,5420,5420,5420,0
|
|
20240703,132500,53180410,5420,5410,5420,5410,45
|
|
20240703,132400,52936520,5420,5420,5420,5420,0
|
|
20240703,132300,52936520,5420,5420,5420,5420,0
|
|
20240703,132200,52936520,5420,5420,5420,5420,0
|
|
20240703,132100,52936520,5420,5420,5420,5420,0
|
|
20240703,132000,52936520,5420,5420,5420,5420,0
|
|
20240703,131900,52936520,5420,5420,5420,5420,0
|
|
20240703,131800,52936520,5420,5410,5420,5410,51
|
|
20240703,131700,52660110,5410,5390,5410,5390,50
|
|
20240703,131600,52390590,5420,5420,5420,5420,0
|
|
20240703,131500,52390590,5420,5420,5420,5420,0
|
|
20240703,131400,52390590,5420,5410,5420,5410,44
|
|
20240703,131300,52152120,5390,5390,5390,5390,0
|
|
20240703,131200,52152120,5390,5390,5390,5390,0
|
|
20240703,131100,52152120,5390,5390,5390,5390,0
|
|
20240703,131000,52152120,5390,5390,5390,5390,0
|
|
20240703,130900,52152120,5390,5390,5390,5390,0
|
|
20240703,130800,52152120,5390,5390,5390,5390,0
|
|
20240703,130700,52152120,5390,5400,5400,5390,595
|
|
20240703,130600,48944920,5400,5400,5400,5400,0
|
|
20240703,130500,48944920,5400,5400,5400,5400,0
|
|
20240703,130400,48944920,5400,5400,5400,5400,0
|
|
20240703,130300,48944920,5400,5400,5400,5400,0
|
|
20240703,130200,48944920,5400,5400,5400,5400,375
|
|
20240703,130100,46919920,5400,5400,5400,5400,0
|
|
20240703,130000,46919920,5400,5400,5400,5400,0
|
|
20240703,125900,46919920,5400,5400,5400,5400,0
|
|
20240703,125800,46919920,5400,5400,5400,5400,0
|
|
20240703,125700,46919920,5400,5400,5400,5400,0
|
|
20240703,125600,46919920,5400,5400,5400,5400,49
|
|
20240703,125500,46655320,5400,5400,5400,5400,401
|
|
20240703,125400,44489920,5400,5400,5400,5400,0
|
|
20240703,125300,44489920,5400,5400,5400,5400,0
|
|
20240703,125200,44489920,5400,5400,5400,5400,0
|
|
20240703,125100,44489920,5400,5400,5400,5400,0
|
|
20240703,125000,44489920,5400,5400,5400,5400,0
|
|
20240703,124900,44489920,5400,5400,5400,5400,0
|
|
20240703,124800,44489920,5400,5400,5400,5400,0
|
|
20240703,124700,44489920,5400,5400,5400,5400,0
|
|
20240703,124600,44489920,5400,5400,5400,5400,0
|
|
20240703,124500,44489920,5400,5400,5400,5400,0
|
|
20240703,124400,44489920,5400,5400,5400,5400,0
|
|
20240703,124300,44489920,5400,5400,5400,5400,0
|
|
20240703,124200,44489920,5400,5400,5400,5400,0
|
|
20240703,124100,44489920,5400,5400,5400,5400,0
|
|
20240703,124000,44489920,5400,5400,5400,5400,0
|
|
20240703,123900,44489920,5400,5400,5400,5400,0
|
|
20240703,123800,44489920,5400,5400,5400,5400,401
|
|
20240703,123700,42324520,5420,5420,5420,5420,0
|
|
20240703,123600,42324520,5420,5420,5420,5420,13
|
|
20240703,123500,42254060,5420,5420,5420,5420,0
|
|
20240703,123400,42254060,5420,5420,5420,5420,0
|
|
20240703,123300,42254060,5420,5420,5420,5420,0
|
|
20240703,123200,42254060,5420,5420,5420,5420,0
|
|
20240703,123100,42254060,5420,5410,5420,5410,425
|
|
20240703,123000,39954800,5400,5400,5400,5400,0
|
|
20240703,122900,39954800,5400,5400,5400,5400,0
|
|
20240703,122800,39954800,5400,5400,5400,5400,0
|
|
20240703,122700,39954800,5400,5400,5400,5400,0
|
|
20240703,122600,39954800,5400,5400,5400,5400,523
|
|
20240703,122500,37130600,5410,5410,5410,5410,0
|
|
20240703,122400,37130600,5410,5410,5410,5410,0
|
|
20240703,122300,37130600,5410,5410,5410,5410,0
|
|
20240703,122200,37130600,5410,5410,5410,5410,265
|
|
20240703,122100,35696950,5410,5410,5410,5410,0
|
|
20240703,122000,35696950,5410,5410,5410,5410,0
|
|
20240703,121900,35696950,5410,5410,5410,5410,0
|
|
20240703,121800,35696950,5410,5410,5410,5410,0
|
|
20240703,121700,35696950,5410,5410,5410,5410,237
|
|
20240703,121600,34414780,5420,5420,5420,5420,0
|
|
20240703,121500,34414780,5420,5420,5420,5420,0
|
|
20240703,121400,34414780,5420,5420,5420,5420,28
|
|
20240703,121300,34263020,5420,5430,5430,5420,46
|
|
20240703,121200,34013480,5450,5450,5450,5450,0
|
|
20240703,121100,34013480,5450,5450,5450,5450,5
|
|
20240703,121000,33986230,5450,5450,5450,5450,0
|
|
20240703,120900,33986230,5450,5450,5450,5450,0
|
|
20240703,120800,33986230,5450,5440,5450,5440,70
|
|
20240703,120700,33604930,5430,5430,5430,5430,0
|
|
20240703,120600,33604930,5430,5430,5430,5430,0
|
|
20240703,120500,33604930,5430,5430,5430,5430,0
|
|
20240703,120400,33604930,5430,5430,5430,5430,0
|
|
20240703,120300,33604930,5430,5430,5430,5430,5
|
|
20240703,120200,33577780,5460,5460,5460,5460,0
|
|
20240703,120100,33577780,5460,5460,5460,5460,0
|
|
20240703,120000,33577780,5460,5460,5460,5460,0
|
|
20240703,115900,33577780,5460,5460,5460,5460,0
|
|
20240703,115800,33577780,5460,5460,5460,5460,0
|
|
20240703,115700,33577780,5460,5460,5460,5460,163
|
|
20240703,115600,32687800,5460,5460,5460,5460,1
|
|
20240703,115500,32682340,5440,5440,5440,5440,1
|
|
20240703,115400,32676900,5440,5440,5440,5440,0
|
|
20240703,115300,32676900,5440,5440,5440,5440,0
|
|
20240703,115200,32676900,5440,5440,5440,5440,0
|
|
20240703,115100,32676900,5440,5440,5440,5440,0
|
|
20240703,115000,32676900,5440,5440,5440,5440,0
|
|
20240703,114900,32676900,5440,5440,5440,5440,0
|
|
20240703,114800,32676900,5440,5440,5440,5440,0
|
|
20240703,114700,32676900,5440,5440,5440,5440,0
|
|
20240703,114600,32676900,5440,5440,5440,5440,0
|
|
20240703,114500,32676900,5440,5430,5440,5430,5
|
|
20240703,114400,32649740,5440,5440,5440,5440,0
|
|
20240703,114300,32649740,5440,5440,5440,5440,0
|
|
20240703,114200,32649740,5440,5440,5440,5440,0
|
|
20240703,114100,32649740,5440,5440,5440,5440,0
|
|
20240703,114000,32649740,5440,5440,5440,5440,0
|
|
20240703,113900,32649740,5440,5440,5440,5440,0
|
|
20240703,113800,32649740,5440,5440,5440,5440,0
|
|
20240703,113700,32649740,5440,5440,5440,5440,0
|
|
20240703,113600,32649740,5440,5440,5500,5440,8
|
|
20240703,113500,32606160,5440,5420,5450,5420,237
|
|
20240703,113400,31315280,5420,5420,5420,5420,0
|
|
20240703,113300,31315280,5420,5420,5420,5420,0
|
|
20240703,113200,31315280,5420,5420,5420,5420,0
|
|
20240703,113100,31315280,5420,5420,5420,5420,0
|
|
20240703,113000,31315280,5420,5420,5420,5420,4
|
|
20240703,112900,31293600,5420,5420,5420,5420,0
|
|
20240703,112800,31293600,5420,5420,5420,5420,0
|
|
20240703,112700,31293600,5420,5420,5420,5420,0
|
|
20240703,112600,31293600,5420,5420,5420,5420,0
|
|
20240703,112500,31293600,5420,5420,5420,5420,0
|
|
20240703,112400,31293600,5420,5420,5420,5420,0
|
|
20240703,112300,31293600,5420,5420,5420,5420,0
|
|
20240703,112200,31293600,5420,5420,5420,5420,0
|
|
20240703,112100,31293600,5420,5420,5420,5420,0
|
|
20240703,112000,31293600,5420,5420,5420,5420,0
|
|
20240703,111900,31293600,5420,5420,5420,5420,0
|
|
20240703,111800,31293600,5420,5420,5420,5420,0
|
|
20240703,111700,31293600,5420,5420,5420,5420,0
|
|
20240703,111600,31293600,5420,5420,5420,5420,0
|
|
20240703,111500,31293600,5420,5420,5420,5420,0
|
|
20240703,111400,31293600,5420,5420,5420,5420,0
|
|
20240703,111300,31293600,5420,5420,5420,5420,0
|
|
20240703,111200,31293600,5420,5420,5420,5420,70
|
|
20240703,111100,30914200,5420,5420,5420,5420,0
|
|
20240703,111000,30914200,5420,5420,5420,5420,0
|
|
20240703,110900,30914200,5420,5420,5420,5420,0
|
|
20240703,110800,30914200,5420,5420,5420,5420,0
|
|
20240703,110700,30914200,5420,5420,5420,5420,0
|
|
20240703,110600,30914200,5420,5420,5420,5420,0
|
|
20240703,110500,30914200,5420,5420,5420,5420,0
|
|
20240703,110400,30914200,5420,5420,5420,5420,0
|
|
20240703,110300,30914200,5420,5420,5420,5420,0
|
|
20240703,110200,30914200,5420,5420,5420,5420,16
|
|
20240703,110100,30827480,5420,5420,5420,5420,0
|
|
20240703,110000,30827480,5420,5420,5420,5420,1
|
|
20240703,105900,30822060,5410,5410,5410,5410,1
|
|
20240703,105800,30816650,5410,5410,5410,5410,1
|
|
20240703,105700,30811240,5390,5390,5390,5390,80
|
|
20240703,105600,30380040,5410,5410,5410,5410,0
|
|
20240703,105500,30380040,5410,5410,5410,5410,0
|
|
20240703,105400,30380040,5410,5410,5410,5410,0
|
|
20240703,105300,30380040,5410,5410,5410,5410,0
|
|
20240703,105200,30380040,5410,5400,5410,5400,20
|
|
20240703,105100,30271960,5390,5390,5390,5390,33
|
|
20240703,105000,30094090,5400,5400,5400,5400,0
|
|
20240703,104900,30094090,5400,5400,5400,5400,0
|
|
20240703,104800,30094090,5400,5400,5400,5400,0
|
|
20240703,104700,30094090,5400,5400,5400,5400,1
|
|
20240703,104600,30088690,5390,5390,5390,5390,7
|
|
20240703,104500,30050960,5390,5390,5390,5390,0
|
|
20240703,104400,30050960,5390,5390,5390,5390,0
|
|
20240703,104300,30050960,5390,5390,5390,5390,0
|
|
20240703,104200,30050960,5390,5390,5390,5390,0
|
|
20240703,104100,30050960,5390,5390,5390,5390,41
|
|
20240703,104000,29829970,5400,5400,5400,5400,14
|
|
20240703,103900,29754370,5400,5400,5400,5400,0
|
|
20240703,103800,29754370,5400,5400,5400,5400,3
|
|
20240703,103700,29738170,5410,5410,5410,5410,1
|
|
20240703,103600,29732760,5410,5410,5410,5410,0
|
|
20240703,103500,29732760,5410,5410,5410,5410,1
|
|
20240703,103400,29727350,5390,5390,5390,5390,0
|
|
20240703,103300,29727350,5390,5410,5410,5390,356
|
|
20240703,103200,27808460,5400,5400,5400,5400,0
|
|
20240703,103100,27808460,5400,5400,5400,5400,0
|
|
20240703,103000,27808460,5400,5410,5410,5400,499
|
|
20240703,102900,25113480,5410,5410,5410,5410,38
|
|
20240703,102800,24907900,5410,5410,5410,5410,20
|
|
20240703,102700,24799700,5420,5420,5420,5420,61
|
|
20240703,102600,24469080,5420,5420,5420,5420,28
|
|
20240703,102500,24317320,5430,5430,5430,5430,103
|
|
20240703,102400,23758030,5430,5430,5430,5430,0
|
|
20240703,102300,23758030,5430,5430,5430,5430,0
|
|
20240703,102200,23758030,5430,5430,5430,5430,0
|
|
20240703,102100,23758030,5430,5430,5430,5430,0
|
|
20240703,102000,23758030,5430,5430,5430,5430,0
|
|
20240703,101900,23758030,5430,5430,5430,5430,0
|
|
20240703,101800,23758030,5430,5430,5430,5430,0
|
|
20240703,101700,23758030,5430,5430,5430,5430,0
|
|
20240703,101600,23758030,5430,5430,5430,5430,45
|
|
20240703,101500,23513680,5430,5430,5430,5430,9
|
|
20240703,101400,23464810,5430,5430,5430,5430,49
|
|
20240703,101300,23198740,5420,5420,5420,5420,0
|
|
20240703,101200,23198740,5420,5420,5420,5420,0
|
|
20240703,101100,23198740,5420,5420,5430,5420,44
|
|
20240703,101000,22959940,5430,5430,5430,5430,0
|
|
20240703,100900,22959940,5430,5430,5430,5430,0
|
|
20240703,100800,22959940,5430,5430,5430,5430,0
|
|
20240703,100700,22959940,5430,5430,5430,5430,0
|
|
20240703,100600,22959940,5430,5430,5430,5430,0
|
|
20240703,100500,22959940,5430,5430,5430,5430,0
|
|
20240703,100400,22959940,5430,5420,5430,5400,61
|
|
20240703,100300,22628750,5410,5410,5410,5410,0
|
|
20240703,100200,22628750,5410,5410,5430,5410,544
|
|
20240703,100100,19685690,5410,5410,5410,5410,28
|
|
20240703,100000,19534210,5430,5430,5430,5430,1
|
|
20240703,095900,19528780,5410,5440,5440,5410,521
|
|
20240703,095800,16702840,5460,5460,5460,5460,1
|
|
20240703,095700,16697380,5470,5470,5470,5470,0
|
|
20240703,095600,16697380,5470,5450,5470,5450,38
|
|
20240703,095500,16490200,5430,5450,5450,5430,154
|
|
20240703,095400,15653460,5450,5450,5450,5450,0
|
|
20240703,095300,15653460,5450,5450,5450,5450,0
|
|
20240703,095200,15653460,5450,5450,5450,5450,0
|
|
20240703,095100,15653460,5450,5450,5450,5450,10
|
|
20240703,095000,15598960,5470,5460,5470,5460,13
|
|
20240703,094900,15527860,5470,5470,5470,5470,0
|
|
20240703,094800,15527860,5470,5470,5470,5470,0
|
|
20240703,094700,15527860,5470,5470,5470,5470,0
|
|
20240703,094600,15527860,5470,5470,5470,5470,0
|
|
20240703,094500,15527860,5470,5470,5470,5470,0
|
|
20240703,094400,15527860,5470,5450,5470,5450,70
|
|
20240703,094300,15145440,5470,5470,5470,5470,0
|
|
20240703,094200,15145440,5470,5470,5470,5470,0
|
|
20240703,094100,15145440,5470,5470,5470,5470,0
|
|
20240703,094000,15145440,5470,5470,5470,5470,0
|
|
20240703,093900,15145440,5470,5470,5470,5470,0
|
|
20240703,093800,15145440,5470,5470,5470,5470,0
|
|
20240703,093700,15145440,5470,5470,5470,5470,7
|
|
20240703,093600,15107150,5470,5460,5470,5460,8
|
|
20240703,093500,15063440,5470,5470,5470,5460,6
|
|
20240703,093400,15030650,5460,5460,5460,5460,1
|
|
20240703,093300,15025190,5460,5460,5460,5460,0
|
|
20240703,093200,15025190,5460,5460,5460,5460,0
|
|
20240703,093100,15025190,5460,5460,5460,5460,1
|
|
20240703,093000,15019730,5460,5460,5460,5460,1
|
|
20240703,092900,15014270,5460,5460,5460,5460,223
|
|
20240703,092800,13796690,5480,5480,5480,5480,2
|
|
20240703,092700,13785730,5480,5480,5480,5480,1
|
|
20240703,092600,13780250,5510,5480,5510,5480,20
|
|
20240703,092500,13670080,5460,5460,5460,5460,0
|
|
20240703,092400,13670080,5460,5460,5460,5460,0
|
|
20240703,092300,13670080,5460,5460,5460,5460,1055
|
|
20240703,092200,7909780,5460,5450,5460,5450,281
|
|
20240703,092100,6377880,5450,5450,5450,5450,0
|
|
20240703,092000,6377880,5450,5450,5450,5450,1
|
|
20240703,091900,6372430,5450,5450,5450,5450,0
|
|
20240703,091800,6372430,5450,5450,5450,5450,0
|
|
20240703,091700,6372430,5450,5450,5450,5450,0
|
|
20240703,091600,6372430,5450,5450,5450,5450,20
|
|
20240703,091500,6263430,5450,5450,5450,5450,20
|
|
20240703,091400,6154430,5430,5430,5430,5430,0
|
|
20240703,091300,6154430,5430,5430,5430,5430,0
|
|
20240703,091200,6154430,5430,5440,5450,5430,54
|
|
20240703,091100,5860650,5440,5440,5440,5440,12
|
|
20240703,091000,5795370,5440,5450,5450,5440,19
|
|
20240703,090900,5692000,5440,5440,5440,5440,0
|
|
20240703,090800,5692000,5440,5430,5440,5430,41
|
|
20240703,090700,5469170,5430,5440,5450,5430,635
|
|
20240703,090600,2014770,5440,5440,5440,5440,0
|
|
20240703,090500,2014770,5440,5480,5480,5440,33
|
|
20240703,090400,1835170,5450,5450,5450,5450,0
|
|
20240703,090300,1835170,5450,5450,5450,5450,0
|
|
20240703,090200,1835170,5450,5450,5450,5450,44
|
|
20240703,090100,1595370,5450,5450,5450,5450,103
|
|
20240703,090000,1034020,5510,5450,5510,5450,35
|