589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184600,440298830,5350,5350,5350,5350,316
|
|
20240704,184500,440298830,5350,5350,5350,5350,0
|
|
20240704,184400,440298830,5350,5350,5350,5350,0
|
|
20240704,184300,440298830,5350,5350,5350,5350,0
|
|
20240704,184200,440298830,5350,5350,5350,5350,0
|
|
20240704,184100,440298830,5350,5350,5350,5350,0
|
|
20240704,184000,440298830,5350,5350,5350,5350,0
|
|
20240704,183900,440298830,5350,5350,5350,5350,0
|
|
20240704,183800,440298830,5350,5350,5350,5350,0
|
|
20240704,183700,440298830,5350,5350,5350,5350,0
|
|
20240704,183600,440298830,5350,5350,5350,5350,0
|
|
20240704,183500,440298830,5350,5350,5350,5350,0
|
|
20240704,183400,440298830,5350,5350,5350,5350,0
|
|
20240704,183300,440298830,5350,5350,5350,5350,0
|
|
20240704,183200,440298830,5350,5350,5350,5350,0
|
|
20240704,183100,440298830,5350,5350,5350,5350,0
|
|
20240704,183000,440298830,5350,5350,5350,5350,0
|
|
20240704,182900,440298830,5350,5350,5350,5350,0
|
|
20240704,182800,440298830,5350,5350,5350,5350,0
|
|
20240704,182700,440298830,5350,5350,5350,5350,0
|
|
20240704,182600,440298830,5350,5350,5350,5350,0
|
|
20240704,182500,440298830,5350,5350,5350,5350,0
|
|
20240704,182400,440298830,5350,5350,5350,5350,0
|
|
20240704,182300,440298830,5350,5350,5350,5350,0
|
|
20240704,182200,440298830,5350,5350,5350,5350,0
|
|
20240704,182100,440298830,5350,5350,5350,5350,0
|
|
20240704,182000,440298830,5350,5350,5350,5350,0
|
|
20240704,181900,440298830,5350,5350,5350,5350,0
|
|
20240704,181800,440298830,5350,5350,5350,5350,0
|
|
20240704,181700,440298830,5350,5350,5350,5350,0
|
|
20240704,181600,440298830,5350,5350,5350,5350,316
|
|
20240704,181500,440298830,5350,5350,5350,5350,0
|
|
20240704,181400,440298830,5350,5350,5350,5350,0
|
|
20240704,181300,440298830,5350,5350,5350,5350,0
|
|
20240704,181200,440298830,5350,5350,5350,5350,0
|
|
20240704,181100,440298830,5350,5350,5350,5350,0
|
|
20240704,181000,440298830,5350,5350,5350,5350,0
|
|
20240704,180900,440298830,5350,5350,5350,5350,0
|
|
20240704,180800,440298830,5350,5350,5350,5350,0
|
|
20240704,180700,440298830,5350,5350,5350,5350,0
|
|
20240704,180600,440298830,5350,5350,5350,5350,0
|
|
20240704,180500,440298830,5350,5350,5350,5350,0
|
|
20240704,180400,440298830,5350,5350,5350,5350,0
|
|
20240704,180300,440298830,5350,5350,5350,5350,0
|
|
20240704,180200,440298830,5350,5350,5350,5350,0
|
|
20240704,180100,440298830,5350,5350,5350,5350,0
|
|
20240704,180000,440298830,5350,5350,5350,5350,0
|
|
20240704,175900,440298830,5350,5350,5350,5350,0
|
|
20240704,175800,440298830,5350,5350,5350,5350,0
|
|
20240704,175700,440298830,5350,5350,5350,5350,0
|
|
20240704,175600,440298830,5350,5350,5350,5350,0
|
|
20240704,175500,440298830,5350,5350,5350,5350,0
|
|
20240704,175400,440298830,5350,5350,5350,5350,0
|
|
20240704,175300,440298830,5350,5350,5350,5350,0
|
|
20240704,175200,440298830,5350,5350,5350,5350,0
|
|
20240704,175100,440298830,5350,5350,5350,5350,0
|
|
20240704,175000,440298830,5350,5350,5350,5350,0
|
|
20240704,174900,440298830,5350,5350,5350,5350,0
|
|
20240704,174800,440298830,5350,5350,5350,5350,0
|
|
20240704,174700,440298830,5350,5350,5350,5350,0
|
|
20240704,174600,440298830,5350,5350,5350,5350,316
|
|
20240704,174500,440298830,5350,5350,5350,5350,0
|
|
20240704,174400,440298830,5350,5350,5350,5350,0
|
|
20240704,174300,440298830,5350,5350,5350,5350,0
|
|
20240704,174200,440298830,5350,5350,5350,5350,0
|
|
20240704,174100,440298830,5350,5350,5350,5350,0
|
|
20240704,174000,440298830,5350,5350,5350,5350,0
|
|
20240704,173900,440298830,5350,5350,5350,5350,0
|
|
20240704,173800,440298830,5350,5350,5350,5350,0
|
|
20240704,173700,440298830,5350,5350,5350,5350,0
|
|
20240704,173600,440298830,5350,5350,5350,5350,0
|
|
20240704,173500,440298830,5350,5350,5350,5350,0
|
|
20240704,173400,440298830,5350,5350,5350,5350,0
|
|
20240704,173300,440298830,5350,5350,5350,5350,0
|
|
20240704,173200,440298830,5350,5350,5350,5350,0
|
|
20240704,173100,440298830,5350,5350,5350,5350,0
|
|
20240704,173000,440298830,5350,5350,5350,5350,0
|
|
20240704,172900,440298830,5350,5350,5350,5350,0
|
|
20240704,172800,440298830,5350,5350,5350,5350,0
|
|
20240704,172700,440298830,5350,5350,5350,5350,0
|
|
20240704,172600,440298830,5350,5350,5350,5350,0
|
|
20240704,172500,440298830,5350,5350,5350,5350,0
|
|
20240704,172400,440298830,5350,5350,5350,5350,0
|
|
20240704,172300,440298830,5350,5350,5350,5350,0
|
|
20240704,172200,440298830,5350,5350,5350,5350,0
|
|
20240704,172100,440298830,5350,5350,5350,5350,0
|
|
20240704,172000,440298830,5350,5350,5350,5350,0
|
|
20240704,171900,440298830,5350,5350,5350,5350,0
|
|
20240704,171800,440298830,5350,5350,5350,5350,0
|
|
20240704,171700,440298830,5350,5350,5350,5350,0
|
|
20240704,171600,440298830,5350,5350,5350,5350,316
|
|
20240704,171500,440298830,5350,5350,5350,5350,0
|
|
20240704,171400,440298830,5350,5350,5350,5350,0
|
|
20240704,171300,440298830,5350,5350,5350,5350,0
|
|
20240704,171200,440298830,5350,5350,5350,5350,0
|
|
20240704,171100,440298830,5350,5350,5350,5350,0
|
|
20240704,171000,440298830,5350,5350,5350,5350,0
|
|
20240704,170900,440298830,5350,5350,5350,5350,0
|
|
20240704,170800,440298830,5350,5350,5350,5350,0
|
|
20240704,170700,440298830,5350,5350,5350,5350,0
|
|
20240704,170600,440298830,5350,5350,5350,5350,0
|
|
20240704,170500,440298830,5350,5350,5350,5350,0
|
|
20240704,170400,440298830,5350,5350,5350,5350,0
|
|
20240704,170300,440298830,5350,5350,5350,5350,0
|
|
20240704,170200,440298830,5350,5350,5350,5350,0
|
|
20240704,170100,440298830,5350,5350,5350,5350,0
|
|
20240704,170000,440298830,5350,5350,5350,5350,0
|
|
20240704,165900,440298830,5350,5350,5350,5350,0
|
|
20240704,165800,440298830,5350,5350,5350,5350,0
|
|
20240704,165700,440298830,5350,5350,5350,5350,0
|
|
20240704,165600,440298830,5350,5350,5350,5350,0
|
|
20240704,165500,440298830,5350,5350,5350,5350,0
|
|
20240704,165400,440298830,5350,5350,5350,5350,0
|
|
20240704,165300,440298830,5350,5350,5350,5350,0
|
|
20240704,165200,440298830,5350,5350,5350,5350,0
|
|
20240704,165100,440298830,5350,5350,5350,5350,0
|
|
20240704,165000,440298830,5350,5350,5350,5350,0
|
|
20240704,164900,440298830,5350,5350,5350,5350,0
|
|
20240704,164800,440298830,5350,5350,5350,5350,0
|
|
20240704,164700,440298830,5350,5350,5350,5350,0
|
|
20240704,164600,440298830,5350,5350,5350,5350,316
|
|
20240704,164500,440298830,5350,5350,5350,5350,0
|
|
20240704,164400,440298830,5350,5350,5350,5350,0
|
|
20240704,164300,440298830,5350,5350,5350,5350,0
|
|
20240704,164200,440298830,5350,5350,5350,5350,0
|
|
20240704,164100,440298830,5350,5350,5350,5350,0
|
|
20240704,164000,440298830,5350,5350,5350,5350,0
|
|
20240704,163900,440298830,5350,5350,5350,5350,0
|
|
20240704,163800,440298830,5350,5350,5350,5350,0
|
|
20240704,163700,440298830,5350,5350,5350,5350,0
|
|
20240704,163600,440298830,5350,5350,5350,5350,0
|
|
20240704,163500,440298830,5350,5350,5350,5350,0
|
|
20240704,163400,440298830,5350,5350,5350,5350,0
|
|
20240704,163300,440298830,5350,5350,5350,5350,0
|
|
20240704,163200,440298830,5350,5350,5350,5350,0
|
|
20240704,163100,440298830,5350,5350,5350,5350,0
|
|
20240704,163000,440298830,5350,5350,5350,5350,0
|
|
20240704,162900,440298830,5350,5350,5350,5350,0
|
|
20240704,162800,440298830,5350,5350,5350,5350,0
|
|
20240704,162700,440298830,5350,5350,5350,5350,0
|
|
20240704,162600,440298830,5350,5350,5350,5350,0
|
|
20240704,162500,440298830,5350,5350,5350,5350,0
|
|
20240704,162400,440298830,5350,5350,5350,5350,0
|
|
20240704,162300,440298830,5350,5350,5350,5350,0
|
|
20240704,162200,440298830,5350,5350,5350,5350,0
|
|
20240704,162100,440298830,5350,5350,5350,5350,0
|
|
20240704,162000,440298830,5350,5350,5350,5350,0
|
|
20240704,161900,440298830,5350,5350,5350,5350,0
|
|
20240704,161800,440298830,5350,5350,5350,5350,0
|
|
20240704,161700,440298830,5350,5350,5350,5350,0
|
|
20240704,161600,440298830,5350,5350,5350,5350,316
|
|
20240704,161500,440298830,5350,5350,5350,5350,0
|
|
20240704,161400,440298830,5350,5350,5350,5350,0
|
|
20240704,161300,440298830,5350,5350,5350,5350,0
|
|
20240704,161200,440298830,5350,5350,5350,5350,0
|
|
20240704,161100,440298830,5350,5350,5350,5350,0
|
|
20240704,161000,440298830,5350,5350,5350,5350,0
|
|
20240704,160900,440298830,5350,5350,5350,5350,0
|
|
20240704,160800,440298830,5350,5350,5350,5350,0
|
|
20240704,160700,440298830,5350,5350,5350,5350,0
|
|
20240704,160600,440298830,5350,5350,5350,5350,0
|
|
20240704,160500,440298830,5350,5350,5350,5350,0
|
|
20240704,160400,440298830,5350,5350,5350,5350,0
|
|
20240704,160300,440298830,5350,5350,5350,5350,0
|
|
20240704,160200,440298830,5350,5350,5350,5350,0
|
|
20240704,160100,440298830,5350,5350,5350,5350,0
|
|
20240704,160000,440298830,5350,5350,5350,5350,0
|
|
20240704,155900,440298830,5350,5350,5350,5350,0
|
|
20240704,155800,440298830,5350,5350,5350,5350,0
|
|
20240704,155700,440298830,5350,5350,5350,5350,0
|
|
20240704,155600,440298830,5350,5350,5350,5350,0
|
|
20240704,155500,440298830,5350,5350,5350,5350,0
|
|
20240704,155400,440298830,5350,5350,5350,5350,0
|
|
20240704,155300,440298830,5350,5350,5350,5350,0
|
|
20240704,155200,440298830,5350,5350,5350,5350,0
|
|
20240704,155100,440298830,5350,5350,5350,5350,0
|
|
20240704,155000,440298830,5350,5350,5350,5350,0
|
|
20240704,154900,440298830,5350,5350,5350,5350,0
|
|
20240704,154800,440298830,5350,5350,5350,5350,0
|
|
20240704,154700,440298830,5350,5350,5350,5350,0
|
|
20240704,154600,440298830,5350,5350,5350,5350,316
|
|
20240704,154500,440298830,5350,5350,5350,5350,0
|
|
20240704,154400,440298830,5350,5350,5350,5350,0
|
|
20240704,154300,440298830,5350,5350,5350,5350,0
|
|
20240704,154200,440298830,5350,5350,5350,5350,0
|
|
20240704,154100,440298830,5350,5350,5350,5350,0
|
|
20240704,154000,440298830,5350,5350,5350,5350,0
|
|
20240704,153900,440298830,5350,5350,5350,5350,0
|
|
20240704,153800,440298830,5350,5350,5350,5350,0
|
|
20240704,153700,440298830,5350,5350,5350,5350,0
|
|
20240704,153600,440298830,5350,5350,5350,5350,0
|
|
20240704,153500,440298830,5350,5350,5350,5350,0
|
|
20240704,153400,440298830,5350,5350,5350,5350,0
|
|
20240704,153300,440298830,5350,5350,5350,5350,0
|
|
20240704,153200,440298830,5350,5350,5350,5350,0
|
|
20240704,153100,440298830,5350,5350,5350,5350,0
|
|
20240704,153000,440298830,5350,5350,5350,5350,316
|
|
20240704,152900,438608230,5350,5350,5350,5350,0
|
|
20240704,152800,438608230,5350,5350,5350,5350,0
|
|
20240704,152700,438608230,5350,5350,5350,5350,0
|
|
20240704,152600,438608230,5350,5350,5350,5350,0
|
|
20240704,152500,438608230,5350,5350,5350,5350,0
|
|
20240704,152400,438608230,5350,5350,5350,5350,0
|
|
20240704,152300,438608230,5350,5350,5350,5350,0
|
|
20240704,152200,438608230,5350,5350,5350,5350,0
|
|
20240704,152100,438608230,5350,5350,5350,5350,0
|
|
20240704,152000,438608230,5350,5350,5350,5350,0
|
|
20240704,151900,438608230,5350,5350,5350,5350,0
|
|
20240704,151800,438608230,5350,5350,5350,5350,0
|
|
20240704,151700,438608230,5350,5330,5350,5330,22
|
|
20240704,151600,438490950,5320,5310,5320,5310,93
|
|
20240704,151500,437996920,5300,5300,5300,5300,0
|
|
20240704,151400,437996920,5300,5300,5300,5300,12
|
|
20240704,151300,437933320,5300,5300,5300,5300,0
|
|
20240704,151200,437933320,5300,5350,5350,5300,240
|
|
20240704,151100,436657330,5350,5350,5350,5350,0
|
|
20240704,151000,436657330,5350,5340,5350,5340,180
|
|
20240704,150900,435696030,5340,5340,5340,5340,1
|
|
20240704,150800,435690690,5330,5330,5330,5330,1280
|
|
20240704,150700,428868290,5330,5330,5330,5330,324
|
|
20240704,150600,427141370,5330,5330,5330,5330,11
|
|
20240704,150500,427082740,5330,5330,5330,5330,0
|
|
20240704,150400,427082740,5330,5330,5330,5330,0
|
|
20240704,150300,427082740,5330,5330,5330,5330,0
|
|
20240704,150200,427082740,5330,5330,5330,5330,0
|
|
20240704,150100,427082740,5330,5330,5330,5330,0
|
|
20240704,150000,427082740,5330,5330,5330,5330,0
|
|
20240704,145900,427082740,5330,5320,5330,5320,1000
|
|
20240704,145800,421752880,5320,5320,5320,5320,42
|
|
20240704,145700,421529440,5330,5330,5330,5330,0
|
|
20240704,145600,421529440,5330,5330,5330,5330,0
|
|
20240704,145500,421529440,5330,5330,5330,5330,0
|
|
20240704,145400,421529440,5330,5330,5330,5330,0
|
|
20240704,145300,421529440,5330,5330,5330,5330,2
|
|
20240704,145200,421518780,5320,5300,5320,5300,200
|
|
20240704,145100,420455480,5300,5300,5300,5300,0
|
|
20240704,145000,420455480,5300,5310,5310,5300,30
|
|
20240704,144900,420296220,5300,5310,5310,5300,24
|
|
20240704,144800,420168800,5300,5300,5300,5300,3
|
|
20240704,144700,420152900,5300,5300,5300,5300,1
|
|
20240704,144600,420147600,5310,5300,5310,5300,6
|
|
20240704,144500,420115790,5310,5310,5310,5310,0
|
|
20240704,144400,420115790,5310,5310,5310,5310,0
|
|
20240704,144300,420115790,5310,5310,5310,5310,0
|
|
20240704,144200,420115790,5310,5280,5310,5280,2191
|
|
20240704,144100,408531780,5280,5280,5280,5280,0
|
|
20240704,144000,408531780,5280,5280,5280,5280,0
|
|
20240704,143900,408531780,5280,5260,5280,5260,104
|
|
20240704,143800,407983680,5260,5260,5260,5260,1
|
|
20240704,143700,407978420,5250,5250,5250,5250,0
|
|
20240704,143600,407978420,5250,5250,5250,5250,0
|
|
20240704,143500,407978420,5250,5250,5250,5250,0
|
|
20240704,143400,407978420,5250,5250,5250,5250,0
|
|
20240704,143300,407978420,5250,5250,5250,5250,0
|
|
20240704,143200,407978420,5250,5250,5250,5250,0
|
|
20240704,143100,407978420,5250,5250,5250,5250,0
|
|
20240704,143000,407978420,5250,5250,5250,5250,0
|
|
20240704,142900,407978420,5250,5250,5250,5250,0
|
|
20240704,142800,407978420,5250,5260,5260,5250,2
|
|
20240704,142700,407967910,5270,5270,5270,5270,0
|
|
20240704,142600,407967910,5270,5270,5270,5270,0
|
|
20240704,142500,407967910,5270,5270,5270,5270,7
|
|
20240704,142400,407931020,5270,5270,5270,5270,2
|
|
20240704,142300,407920480,5250,5250,5250,5250,8
|
|
20240704,142200,407878480,5270,5270,5270,5270,0
|
|
20240704,142100,407878480,5270,5270,5270,5270,0
|
|
20240704,142000,407878480,5270,5250,5270,5250,48
|
|
20240704,141900,407626460,5260,5260,5260,5260,389
|
|
20240704,141800,405580320,5270,5270,5270,5270,0
|
|
20240704,141700,405580320,5270,5270,5270,5270,1
|
|
20240704,141600,405575050,5250,5250,5250,5250,0
|
|
20240704,141500,405575050,5250,5250,5250,5250,0
|
|
20240704,141400,405575050,5250,5250,5250,5250,0
|
|
20240704,141300,405575050,5250,5250,5250,5250,195
|
|
20240704,141200,404551300,5230,5230,5230,5230,26
|
|
20240704,141100,404415320,5230,5250,5250,5230,20
|
|
20240704,141000,404310430,5240,5240,5240,5240,91
|
|
20240704,140900,403833590,5230,5230,5230,5230,0
|
|
20240704,140800,403833590,5230,5240,5240,5200,6795
|
|
20240704,140700,368363480,5290,5270,5290,5200,8331
|
|
20240704,140600,324836340,5290,5290,5290,5280,12
|
|
20240704,140500,324772910,5270,5270,5270,5270,0
|
|
20240704,140400,324772910,5270,5270,5270,5270,1
|
|
20240704,140300,324767640,5290,5280,5290,5280,590
|
|
20240704,140200,321650340,5290,5290,5290,5290,0
|
|
20240704,140100,321650340,5290,5280,5290,5280,534
|
|
20240704,140000,318826690,5270,5260,5270,5260,1855
|
|
20240704,135900,309069380,5260,5260,5260,5260,0
|
|
20240704,135800,309069380,5260,5260,5260,5260,10
|
|
20240704,135700,309016780,5260,5260,5260,5260,1
|
|
20240704,135600,309011520,5250,5250,5250,5250,0
|
|
20240704,135500,309011520,5250,5250,5250,5250,16
|
|
20240704,135400,308927520,5240,5240,5240,5240,0
|
|
20240704,135300,308927520,5240,5260,5260,5240,251
|
|
20240704,135200,307611280,5260,5260,5260,5260,0
|
|
20240704,135100,307611280,5260,5260,5260,5260,95
|
|
20240704,135000,307111580,5240,5230,5240,5230,15
|
|
20240704,134900,307033020,5230,5230,5240,5230,10
|
|
20240704,134800,306980650,5230,5230,5250,5230,639
|
|
20240704,134700,303626370,5230,5250,5250,5230,3779
|
|
20240704,134600,283799180,5250,5270,5270,5250,10000
|
|
20240704,134500,231286170,5260,5260,5260,5260,0
|
|
20240704,134400,231286170,5260,5260,5260,5260,5
|
|
20240704,134300,231259870,5250,5280,5280,5250,5000
|
|
20240704,134200,204933710,5320,5320,5320,5320,1
|
|
20240704,134100,204928390,5290,5290,5290,5290,0
|
|
20240704,134000,204928390,5290,5290,5290,5290,182
|
|
20240704,133900,203965610,5270,5270,5270,5270,14
|
|
20240704,133800,203891830,5270,5270,5270,5270,0
|
|
20240704,133700,203891830,5270,5270,5270,5270,3749
|
|
20240704,133600,184134600,5280,5290,5290,5280,1250
|
|
20240704,133500,177524200,5320,5320,5320,5320,0
|
|
20240704,133400,177524200,5320,5320,5320,5320,0
|
|
20240704,133300,177524200,5320,5320,5320,5320,0
|
|
20240704,133200,177524200,5320,5320,5320,5320,0
|
|
20240704,133100,177524200,5320,5310,5320,5310,8
|
|
20240704,133000,177481660,5310,5310,5310,5310,8
|
|
20240704,132900,177439180,5310,5310,5320,5310,4
|
|
20240704,132800,177417930,5310,5300,5310,5300,5
|
|
20240704,132700,177391390,5320,5300,5320,5300,4
|
|
20240704,132600,177370150,5300,5300,5300,5300,0
|
|
20240704,132500,177370150,5300,5300,5300,5300,20
|
|
20240704,132400,177264150,5340,5340,5340,5340,0
|
|
20240704,132300,177264150,5340,5310,5340,5310,2
|
|
20240704,132200,177253500,5310,5310,5310,5310,0
|
|
20240704,132100,177253500,5310,5310,5310,5310,0
|
|
20240704,132000,177253500,5310,5310,5310,5310,0
|
|
20240704,131900,177253500,5310,5290,5330,5290,3867
|
|
20240704,131800,156717790,5280,5280,5280,5280,0
|
|
20240704,131700,156717790,5280,5280,5280,5280,190
|
|
20240704,131600,155714590,5250,5260,5260,5250,165
|
|
20240704,131500,154847830,5250,5260,5300,5250,424
|
|
20240704,131400,152616340,5260,5260,5260,5260,69
|
|
20240704,131300,152253400,5260,5270,5280,5260,447
|
|
20240704,131200,149897650,5280,5350,5350,5270,17233
|
|
20240704,131100,58517370,5380,5360,5380,5350,1591
|
|
20240704,131000,50001680,5360,5370,5370,5360,1800
|
|
20240704,130900,40352900,5370,5370,5370,5370,0
|
|
20240704,130800,40352900,5370,5380,5380,5370,2
|
|
20240704,130700,40342150,5380,5380,5380,5380,0
|
|
20240704,130600,40342150,5380,5380,5380,5380,423
|
|
20240704,130500,38066410,5380,5380,5380,5380,0
|
|
20240704,130400,38066410,5380,5380,5380,5380,0
|
|
20240704,130300,38066410,5380,5390,5390,5380,26
|
|
20240704,130200,37926350,5390,5390,5390,5390,0
|
|
20240704,130100,37926350,5390,5390,5390,5390,0
|
|
20240704,130000,37926350,5390,5390,5390,5390,0
|
|
20240704,125900,37926350,5390,5390,5390,5390,0
|
|
20240704,125800,37926350,5390,5390,5390,5390,101
|
|
20240704,125700,37381960,5380,5380,5380,5380,0
|
|
20240704,125600,37381960,5380,5380,5380,5380,0
|
|
20240704,125500,37381960,5380,5380,5380,5380,0
|
|
20240704,125400,37381960,5380,5380,5380,5380,0
|
|
20240704,125300,37381960,5380,5380,5380,5380,1
|
|
20240704,125200,37376580,5400,5400,5400,5400,0
|
|
20240704,125100,37376580,5400,5400,5400,5400,0
|
|
20240704,125000,37376580,5400,5400,5400,5400,0
|
|
20240704,124900,37376580,5400,5400,5400,5400,0
|
|
20240704,124800,37376580,5400,5400,5400,5400,184
|
|
20240704,124700,36382980,5380,5380,5380,5380,0
|
|
20240704,124600,36382980,5380,5390,5390,5380,180
|
|
20240704,124500,35414180,5380,5380,5380,5380,29
|
|
20240704,124400,35258160,5380,5380,5380,5380,0
|
|
20240704,124300,35258160,5380,5380,5380,5380,134
|
|
20240704,124200,34537240,5380,5380,5380,5380,0
|
|
20240704,124100,34537240,5380,5380,5380,5380,0
|
|
20240704,124000,34537240,5380,5380,5380,5380,0
|
|
20240704,123900,34537240,5380,5380,5380,5380,0
|
|
20240704,123800,34537240,5380,5380,5380,5380,0
|
|
20240704,123700,34537240,5380,5380,5380,5380,0
|
|
20240704,123600,34537240,5380,5380,5380,5380,0
|
|
20240704,123500,34537240,5380,5380,5380,5380,0
|
|
20240704,123400,34537240,5380,5380,5380,5380,6
|
|
20240704,123300,34504960,5380,5380,5380,5380,0
|
|
20240704,123200,34504960,5380,5380,5380,5380,6
|
|
20240704,123100,34472680,5380,5380,5380,5380,0
|
|
20240704,123000,34472680,5380,5380,5380,5380,400
|
|
20240704,122900,32320680,5380,5400,5400,5380,200
|
|
20240704,122800,31242020,5410,5410,5410,5410,0
|
|
20240704,122700,31242020,5410,5410,5410,5410,0
|
|
20240704,122600,31242020,5410,5410,5410,5410,0
|
|
20240704,122500,31242020,5410,5410,5410,5410,0
|
|
20240704,122400,31242020,5410,5410,5410,5410,0
|
|
20240704,122300,31242020,5410,5410,5410,5410,0
|
|
20240704,122200,31242020,5410,5410,5410,5410,0
|
|
20240704,122100,31242020,5410,5410,5410,5410,4
|
|
20240704,122000,31220380,5410,5410,5410,5410,0
|
|
20240704,121900,31220380,5410,5410,5410,5410,0
|
|
20240704,121800,31220380,5410,5410,5410,5410,0
|
|
20240704,121700,31220380,5410,5410,5410,5410,0
|
|
20240704,121600,31220380,5410,5410,5410,5410,0
|
|
20240704,121500,31220380,5410,5410,5410,5410,0
|
|
20240704,121400,31220380,5410,5410,5410,5410,0
|
|
20240704,121300,31220380,5410,5410,5410,5410,0
|
|
20240704,121200,31220380,5410,5410,5410,5410,0
|
|
20240704,121100,31220380,5410,5410,5410,5410,0
|
|
20240704,121000,31220380,5410,5410,5410,5410,0
|
|
20240704,120900,31220380,5410,5410,5410,5410,0
|
|
20240704,120800,31220380,5410,5410,5410,5410,0
|
|
20240704,120700,31220380,5410,5410,5410,5410,0
|
|
20240704,120600,31220380,5410,5410,5410,5410,0
|
|
20240704,120500,31220380,5410,5410,5410,5410,0
|
|
20240704,120400,31220380,5410,5410,5410,5410,0
|
|
20240704,120300,31220380,5410,5410,5410,5410,0
|
|
20240704,120200,31220380,5410,5410,5410,5410,0
|
|
20240704,120100,31220380,5410,5410,5410,5410,0
|
|
20240704,120000,31220380,5410,5410,5410,5410,0
|
|
20240704,115900,31220380,5410,5410,5410,5410,0
|
|
20240704,115800,31220380,5410,5410,5410,5410,0
|
|
20240704,115700,31220380,5410,5410,5410,5410,0
|
|
20240704,115600,31220380,5410,5410,5410,5410,0
|
|
20240704,115500,31220380,5410,5410,5410,5410,0
|
|
20240704,115400,31220380,5410,5410,5410,5410,0
|
|
20240704,115300,31220380,5410,5410,5410,5410,0
|
|
20240704,115200,31220380,5410,5410,5410,5410,0
|
|
20240704,115100,31220380,5410,5410,5410,5410,0
|
|
20240704,115000,31220380,5410,5410,5410,5410,0
|
|
20240704,114900,31220380,5410,5410,5410,5410,0
|
|
20240704,114800,31220380,5410,5410,5410,5410,0
|
|
20240704,114700,31220380,5410,5410,5410,5410,0
|
|
20240704,114600,31220380,5410,5410,5410,5410,2
|
|
20240704,114500,31209560,5410,5410,5410,5410,0
|
|
20240704,114400,31209560,5410,5410,5410,5410,0
|
|
20240704,114300,31209560,5410,5410,5410,5410,0
|
|
20240704,114200,31209560,5410,5410,5410,5410,0
|
|
20240704,114100,31209560,5410,5410,5410,5410,13
|
|
20240704,114000,31139230,5390,5390,5390,5390,0
|
|
20240704,113900,31139230,5390,5390,5390,5390,0
|
|
20240704,113800,31139230,5390,5390,5390,5390,0
|
|
20240704,113700,31139230,5390,5390,5390,5390,0
|
|
20240704,113600,31139230,5390,5390,5390,5390,0
|
|
20240704,113500,31139230,5390,5390,5390,5390,0
|
|
20240704,113400,31139230,5390,5390,5390,5390,0
|
|
20240704,113300,31139230,5390,5390,5390,5390,0
|
|
20240704,113200,31139230,5390,5390,5390,5390,0
|
|
20240704,113100,31139230,5390,5390,5390,5390,0
|
|
20240704,113000,31139230,5390,5390,5390,5390,0
|
|
20240704,112900,31139230,5390,5390,5390,5390,0
|
|
20240704,112800,31139230,5390,5390,5390,5390,0
|
|
20240704,112700,31139230,5390,5390,5390,5390,10
|
|
20240704,112600,31085330,5390,5390,5390,5390,8
|
|
20240704,112500,31042210,5400,5400,5400,5400,0
|
|
20240704,112400,31042210,5400,5400,5400,5400,0
|
|
20240704,112300,31042210,5400,5400,5400,5400,0
|
|
20240704,112200,31042210,5400,5400,5400,5400,0
|
|
20240704,112100,31042210,5400,5400,5400,5400,0
|
|
20240704,112000,31042210,5400,5400,5400,5400,0
|
|
20240704,111900,31042210,5400,5400,5400,5400,0
|
|
20240704,111800,31042210,5400,5400,5400,5400,0
|
|
20240704,111700,31042210,5400,5400,5400,5400,0
|
|
20240704,111600,31042210,5400,5400,5400,5400,0
|
|
20240704,111500,31042210,5400,5400,5400,5400,0
|
|
20240704,111400,31042210,5400,5400,5400,5400,0
|
|
20240704,111300,31042210,5400,5400,5400,5400,0
|
|
20240704,111200,31042210,5400,5400,5400,5400,0
|
|
20240704,111100,31042210,5400,5400,5400,5400,0
|
|
20240704,111000,31042210,5400,5400,5400,5400,0
|
|
20240704,110900,31042210,5400,5400,5400,5400,0
|
|
20240704,110800,31042210,5400,5400,5400,5400,0
|
|
20240704,110700,31042210,5400,5400,5400,5400,0
|
|
20240704,110600,31042210,5400,5400,5400,5400,50
|
|
20240704,110500,30772210,5400,5400,5400,5400,0
|
|
20240704,110400,30772210,5400,5400,5400,5400,0
|
|
20240704,110300,30772210,5400,5400,5400,5400,0
|
|
20240704,110200,30772210,5400,5400,5400,5400,0
|
|
20240704,110100,30772210,5400,5400,5400,5400,0
|
|
20240704,110000,30772210,5400,5400,5400,5400,0
|
|
20240704,105900,30772210,5400,5400,5400,5400,0
|
|
20240704,105800,30772210,5400,5420,5420,5380,1944
|
|
20240704,105700,20273650,5400,5400,5400,5400,0
|
|
20240704,105600,20273650,5400,5400,5400,5400,106
|
|
20240704,105500,19701250,5400,5400,5400,5400,0
|
|
20240704,105400,19701250,5400,5400,5400,5400,0
|
|
20240704,105300,19701250,5400,5400,5400,5400,39
|
|
20240704,105200,19490650,5420,5420,5420,5420,0
|
|
20240704,105100,19490650,5420,5420,5420,5420,0
|
|
20240704,105000,19490650,5420,5420,5420,5420,0
|
|
20240704,104900,19490650,5420,5420,5420,5420,0
|
|
20240704,104800,19490650,5420,5420,5420,5420,0
|
|
20240704,104700,19490650,5420,5420,5420,5420,54
|
|
20240704,104600,19197970,5420,5420,5420,5420,0
|
|
20240704,104500,19197970,5420,5420,5420,5420,0
|
|
20240704,104400,19197970,5420,5420,5420,5420,0
|
|
20240704,104300,19197970,5420,5420,5420,5420,0
|
|
20240704,104200,19197970,5420,5420,5420,5420,0
|
|
20240704,104100,19197970,5420,5420,5420,5420,0
|
|
20240704,104000,19197970,5420,5420,5420,5420,0
|
|
20240704,103900,19197970,5420,5430,5430,5420,20
|
|
20240704,103800,19089480,5460,5460,5460,5460,0
|
|
20240704,103700,19089480,5460,5460,5460,5460,0
|
|
20240704,103600,19089480,5460,5460,5460,5460,0
|
|
20240704,103500,19089480,5460,5460,5460,5460,0
|
|
20240704,103400,19089480,5460,5460,5460,5460,0
|
|
20240704,103300,19089480,5460,5460,5460,5460,0
|
|
20240704,103200,19089480,5460,5460,5460,5460,0
|
|
20240704,103100,19089480,5460,5460,5460,5460,0
|
|
20240704,103000,19089480,5460,5460,5460,5460,0
|
|
20240704,102900,19089480,5460,5440,5460,5440,50
|
|
20240704,102800,18816520,5420,5420,5420,5420,0
|
|
20240704,102700,18816520,5420,5420,5420,5420,0
|
|
20240704,102600,18816520,5420,5420,5420,5420,0
|
|
20240704,102500,18816520,5420,5420,5420,5420,0
|
|
20240704,102400,18816520,5420,5420,5420,5420,0
|
|
20240704,102300,18816520,5420,5420,5420,5420,1
|
|
20240704,102200,18811100,5440,5440,5440,5440,47
|
|
20240704,102100,18555420,5450,5450,5450,5450,0
|
|
20240704,102000,18555420,5450,5450,5450,5450,0
|
|
20240704,101900,18555420,5450,5440,5450,5440,114
|
|
20240704,101800,17934260,5420,5420,5440,5420,102
|
|
20240704,101700,17379710,5400,5400,5400,5400,3
|
|
20240704,101600,17363510,5420,5390,5420,5370,119
|
|
20240704,101500,16719340,5390,5390,5390,5370,219
|
|
20240704,101400,15539310,5380,5430,5430,5360,905
|
|
20240704,101300,10649920,5440,5440,5440,5440,0
|
|
20240704,101200,10649920,5440,5440,5440,5440,0
|
|
20240704,101100,10649920,5440,5440,5440,5440,0
|
|
20240704,101000,10649920,5440,5440,5440,5440,0
|
|
20240704,100900,10649920,5440,5440,5440,5440,0
|
|
20240704,100800,10649920,5440,5440,5440,5440,0
|
|
20240704,100700,10649920,5440,5440,5440,5440,0
|
|
20240704,100600,10649920,5440,5440,5440,5440,0
|
|
20240704,100500,10649920,5440,5450,5450,5420,17
|
|
20240704,100400,10557420,5450,5450,5450,5450,0
|
|
20240704,100300,10557420,5450,5450,5450,5450,0
|
|
20240704,100200,10557420,5450,5450,5450,5450,0
|
|
20240704,100100,10557420,5450,5450,5450,5450,0
|
|
20240704,100000,10557420,5450,5450,5450,5450,0
|
|
20240704,095900,10557420,5450,5450,5450,5450,0
|
|
20240704,095800,10557420,5450,5450,5450,5450,0
|
|
20240704,095700,10557420,5450,5450,5450,5450,0
|
|
20240704,095600,10557420,5450,5450,5450,5450,1
|
|
20240704,095500,10551970,5450,5450,5450,5450,15
|
|
20240704,095400,10470220,5450,5450,5450,5450,0
|
|
20240704,095300,10470220,5450,5450,5450,5450,36
|
|
20240704,095200,10274020,5440,5440,5440,5440,0
|
|
20240704,095100,10274020,5440,5440,5440,5440,100
|
|
20240704,095000,9730020,5450,5460,5460,5450,374
|
|
20240704,094900,7691570,5450,5450,5450,5450,0
|
|
20240704,094800,7691570,5450,5450,5450,5450,0
|
|
20240704,094700,7691570,5450,5450,5450,5450,0
|
|
20240704,094600,7691570,5450,5450,5450,5450,0
|
|
20240704,094500,7691570,5450,5450,5450,5450,0
|
|
20240704,094400,7691570,5450,5450,5450,5450,5
|
|
20240704,094300,7664320,5450,5450,5450,5450,0
|
|
20240704,094200,7664320,5450,5450,5450,5450,0
|
|
20240704,094100,7664320,5450,5450,5450,5450,0
|
|
20240704,094000,7664320,5450,5450,5450,5450,0
|
|
20240704,093900,7664320,5450,5450,5450,5450,6
|
|
20240704,093800,7631620,5470,5470,5470,5470,0
|
|
20240704,093700,7631620,5470,5470,5470,5470,146
|
|
20240704,093600,6833000,5470,5470,5470,5470,30
|
|
20240704,093500,6668900,5470,5450,5470,5450,28
|
|
20240704,093400,6515900,5470,5460,5470,5460,25
|
|
20240704,093300,6379220,5460,5460,5460,5460,0
|
|
20240704,093200,6379220,5460,5460,5460,5460,0
|
|
20240704,093100,6379220,5460,5460,5460,5460,0
|
|
20240704,093000,6379220,5460,5460,5460,5460,0
|
|
20240704,092900,6379220,5460,5460,5460,5460,0
|
|
20240704,092800,6379220,5460,5460,5460,5460,0
|
|
20240704,092700,6379220,5460,5460,5460,5460,29
|
|
20240704,092600,6220880,5450,5450,5450,5450,0
|
|
20240704,092500,6220880,5450,5450,5450,5450,0
|
|
20240704,092400,6220880,5450,5450,5450,5450,0
|
|
20240704,092300,6220880,5450,5450,5450,5450,0
|
|
20240704,092200,6220880,5450,5450,5450,5450,0
|
|
20240704,092100,6220880,5450,5450,5450,5450,0
|
|
20240704,092000,6220880,5450,5450,5450,5450,0
|
|
20240704,091900,6220880,5450,5450,5450,5450,238
|
|
20240704,091800,4923780,5440,5440,5440,5440,0
|
|
20240704,091700,4923780,5440,5440,5440,5440,0
|
|
20240704,091600,4923780,5440,5440,5440,5440,0
|
|
20240704,091500,4923780,5440,5440,5440,5440,0
|
|
20240704,091400,4923780,5440,5440,5440,5440,0
|
|
20240704,091300,4923780,5440,5440,5440,5440,0
|
|
20240704,091200,4923780,5440,5440,5440,5440,133
|
|
20240704,091100,4200260,5450,5450,5450,5450,0
|
|
20240704,091000,4200260,5450,5450,5450,5450,0
|
|
20240704,090900,4200260,5450,5450,5450,5450,78
|
|
20240704,090800,3775160,5450,5450,5450,5450,0
|
|
20240704,090700,3775160,5450,5450,5450,5450,0
|
|
20240704,090600,3775160,5450,5450,5450,5450,9
|
|
20240704,090500,3726110,5440,5440,5440,5440,5
|
|
20240704,090400,3698910,5470,5470,5470,5470,0
|
|
20240704,090300,3698910,5470,5470,5470,5470,0
|
|
20240704,090200,3698910,5470,5400,5470,5400,164
|
|
20240704,090100,2808900,5470,5470,5470,5470,0
|
|
20240704,090000,2808900,5470,5470,5470,5470,30
|