589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184600,85702170,5440,5440,5440,5440,621
|
|
20240705,184500,85702170,5440,5440,5440,5440,0
|
|
20240705,184400,85702170,5440,5440,5440,5440,0
|
|
20240705,184300,85702170,5440,5440,5440,5440,0
|
|
20240705,184200,85702170,5440,5440,5440,5440,0
|
|
20240705,184100,85702170,5440,5440,5440,5440,0
|
|
20240705,184000,85702170,5440,5440,5440,5440,0
|
|
20240705,183900,85702170,5440,5440,5440,5440,0
|
|
20240705,183800,85702170,5440,5440,5440,5440,0
|
|
20240705,183700,85702170,5440,5440,5440,5440,0
|
|
20240705,183600,85702170,5440,5440,5440,5440,0
|
|
20240705,183500,85702170,5440,5440,5440,5440,0
|
|
20240705,183400,85702170,5440,5440,5440,5440,0
|
|
20240705,183300,85702170,5440,5440,5440,5440,0
|
|
20240705,183200,85702170,5440,5440,5440,5440,0
|
|
20240705,183100,85702170,5440,5440,5440,5440,0
|
|
20240705,183000,85702170,5440,5440,5440,5440,0
|
|
20240705,182900,85702170,5440,5440,5440,5440,0
|
|
20240705,182800,85702170,5440,5440,5440,5440,0
|
|
20240705,182700,85702170,5440,5440,5440,5440,0
|
|
20240705,182600,85702170,5440,5440,5440,5440,0
|
|
20240705,182500,85702170,5440,5440,5440,5440,0
|
|
20240705,182400,85702170,5440,5440,5440,5440,0
|
|
20240705,182300,85702170,5440,5440,5440,5440,0
|
|
20240705,182200,85702170,5440,5440,5440,5440,0
|
|
20240705,182100,85702170,5440,5440,5440,5440,0
|
|
20240705,182000,85702170,5440,5440,5440,5440,0
|
|
20240705,181900,85702170,5440,5440,5440,5440,0
|
|
20240705,181800,85702170,5440,5440,5440,5440,0
|
|
20240705,181700,85702170,5440,5440,5440,5440,0
|
|
20240705,181600,85702170,5440,5440,5440,5440,621
|
|
20240705,181500,85702170,5440,5440,5440,5440,0
|
|
20240705,181400,85702170,5440,5440,5440,5440,0
|
|
20240705,181300,85702170,5440,5440,5440,5440,0
|
|
20240705,181200,85702170,5440,5440,5440,5440,0
|
|
20240705,181100,85702170,5440,5440,5440,5440,0
|
|
20240705,181000,85702170,5440,5440,5440,5440,0
|
|
20240705,180900,85702170,5440,5440,5440,5440,0
|
|
20240705,180800,85702170,5440,5440,5440,5440,0
|
|
20240705,180700,85702170,5440,5440,5440,5440,0
|
|
20240705,180600,85702170,5440,5440,5440,5440,0
|
|
20240705,180500,85702170,5440,5440,5440,5440,0
|
|
20240705,180400,85702170,5440,5440,5440,5440,0
|
|
20240705,180300,85702170,5440,5440,5440,5440,0
|
|
20240705,180200,85702170,5440,5440,5440,5440,0
|
|
20240705,180100,85702170,5440,5440,5440,5440,0
|
|
20240705,180000,85702170,5440,5440,5440,5440,0
|
|
20240705,175900,85702170,5440,5440,5440,5440,0
|
|
20240705,175800,85702170,5440,5440,5440,5440,0
|
|
20240705,175700,85702170,5440,5440,5440,5440,0
|
|
20240705,175600,85702170,5440,5440,5440,5440,0
|
|
20240705,175500,85702170,5440,5440,5440,5440,0
|
|
20240705,175400,85702170,5440,5440,5440,5440,0
|
|
20240705,175300,85702170,5440,5440,5440,5440,0
|
|
20240705,175200,85702170,5440,5440,5440,5440,0
|
|
20240705,175100,85702170,5440,5440,5440,5440,0
|
|
20240705,175000,85702170,5440,5440,5440,5440,0
|
|
20240705,174900,85702170,5440,5440,5440,5440,0
|
|
20240705,174800,85702170,5440,5440,5440,5440,0
|
|
20240705,174700,85702170,5440,5440,5440,5440,0
|
|
20240705,174600,85702170,5440,5440,5440,5440,621
|
|
20240705,174500,85702170,5440,5440,5440,5440,0
|
|
20240705,174400,85702170,5440,5440,5440,5440,0
|
|
20240705,174300,85702170,5440,5440,5440,5440,0
|
|
20240705,174200,85702170,5440,5440,5440,5440,0
|
|
20240705,174100,85702170,5440,5440,5440,5440,0
|
|
20240705,174000,85702170,5440,5440,5440,5440,0
|
|
20240705,173900,85702170,5440,5440,5440,5440,0
|
|
20240705,173800,85702170,5440,5440,5440,5440,0
|
|
20240705,173700,85702170,5440,5440,5440,5440,0
|
|
20240705,173600,85702170,5440,5440,5440,5440,0
|
|
20240705,173500,85702170,5440,5440,5440,5440,0
|
|
20240705,173400,85702170,5440,5440,5440,5440,0
|
|
20240705,173300,85702170,5440,5440,5440,5440,0
|
|
20240705,173200,85702170,5440,5440,5440,5440,0
|
|
20240705,173100,85702170,5440,5440,5440,5440,0
|
|
20240705,173000,85702170,5440,5440,5440,5440,0
|
|
20240705,172900,85702170,5440,5440,5440,5440,0
|
|
20240705,172800,85702170,5440,5440,5440,5440,0
|
|
20240705,172700,85702170,5440,5440,5440,5440,0
|
|
20240705,172600,85702170,5440,5440,5440,5440,0
|
|
20240705,172500,85702170,5440,5440,5440,5440,0
|
|
20240705,172400,85702170,5440,5440,5440,5440,0
|
|
20240705,172300,85702170,5440,5440,5440,5440,0
|
|
20240705,172200,85702170,5440,5440,5440,5440,0
|
|
20240705,172100,85702170,5440,5440,5440,5440,0
|
|
20240705,172000,85702170,5440,5440,5440,5440,0
|
|
20240705,171900,85702170,5440,5440,5440,5440,0
|
|
20240705,171800,85702170,5440,5440,5440,5440,0
|
|
20240705,171700,85702170,5440,5440,5440,5440,0
|
|
20240705,171600,85702170,5440,5440,5440,5440,621
|
|
20240705,171500,85702170,5440,5440,5440,5440,0
|
|
20240705,171400,85702170,5440,5440,5440,5440,0
|
|
20240705,171300,85702170,5440,5440,5440,5440,0
|
|
20240705,171200,85702170,5440,5440,5440,5440,0
|
|
20240705,171100,85702170,5440,5440,5440,5440,0
|
|
20240705,171000,85702170,5440,5440,5440,5440,0
|
|
20240705,170900,85702170,5440,5440,5440,5440,0
|
|
20240705,170800,85702170,5440,5440,5440,5440,0
|
|
20240705,170700,85702170,5440,5440,5440,5440,0
|
|
20240705,170600,85702170,5440,5440,5440,5440,0
|
|
20240705,170500,85702170,5440,5440,5440,5440,0
|
|
20240705,170400,85702170,5440,5440,5440,5440,0
|
|
20240705,170300,85702170,5440,5440,5440,5440,0
|
|
20240705,170200,85702170,5440,5440,5440,5440,0
|
|
20240705,170100,85702170,5440,5440,5440,5440,0
|
|
20240705,170000,85702170,5440,5440,5440,5440,0
|
|
20240705,165900,85702170,5440,5440,5440,5440,0
|
|
20240705,165800,85702170,5440,5440,5440,5440,0
|
|
20240705,165700,85702170,5440,5440,5440,5440,0
|
|
20240705,165600,85702170,5440,5440,5440,5440,0
|
|
20240705,165500,85702170,5440,5440,5440,5440,0
|
|
20240705,165400,85702170,5440,5440,5440,5440,0
|
|
20240705,165300,85702170,5440,5440,5440,5440,0
|
|
20240705,165200,85702170,5440,5440,5440,5440,0
|
|
20240705,165100,85702170,5440,5440,5440,5440,0
|
|
20240705,165000,85702170,5440,5440,5440,5440,0
|
|
20240705,164900,85702170,5440,5440,5440,5440,0
|
|
20240705,164800,85702170,5440,5440,5440,5440,0
|
|
20240705,164700,85702170,5440,5440,5440,5440,0
|
|
20240705,164600,85702170,5440,5440,5440,5440,621
|
|
20240705,164500,85702170,5440,5440,5440,5440,0
|
|
20240705,164400,85702170,5440,5440,5440,5440,0
|
|
20240705,164300,85702170,5440,5440,5440,5440,0
|
|
20240705,164200,85702170,5440,5440,5440,5440,0
|
|
20240705,164100,85702170,5440,5440,5440,5440,0
|
|
20240705,164000,85702170,5440,5440,5440,5440,0
|
|
20240705,163900,85702170,5440,5440,5440,5440,0
|
|
20240705,163800,85702170,5440,5440,5440,5440,0
|
|
20240705,163700,85702170,5440,5440,5440,5440,0
|
|
20240705,163600,85702170,5440,5440,5440,5440,0
|
|
20240705,163500,85702170,5440,5440,5440,5440,0
|
|
20240705,163400,85702170,5440,5440,5440,5440,0
|
|
20240705,163300,85702170,5440,5440,5440,5440,0
|
|
20240705,163200,85702170,5440,5440,5440,5440,0
|
|
20240705,163100,85702170,5440,5440,5440,5440,0
|
|
20240705,163000,85702170,5440,5440,5440,5440,0
|
|
20240705,162900,85702170,5440,5440,5440,5440,0
|
|
20240705,162800,85702170,5440,5440,5440,5440,0
|
|
20240705,162700,85702170,5440,5440,5440,5440,0
|
|
20240705,162600,85702170,5440,5440,5440,5440,0
|
|
20240705,162500,85702170,5440,5440,5440,5440,0
|
|
20240705,162400,85702170,5440,5440,5440,5440,0
|
|
20240705,162300,85702170,5440,5440,5440,5440,0
|
|
20240705,162200,85702170,5440,5440,5440,5440,0
|
|
20240705,162100,85702170,5440,5440,5440,5440,0
|
|
20240705,162000,85702170,5440,5440,5440,5440,0
|
|
20240705,161900,85702170,5440,5440,5440,5440,0
|
|
20240705,161800,85702170,5440,5440,5440,5440,0
|
|
20240705,161700,85702170,5440,5440,5440,5440,0
|
|
20240705,161600,85702170,5440,5440,5440,5440,621
|
|
20240705,161500,85702170,5440,5440,5440,5440,0
|
|
20240705,161400,85702170,5440,5440,5440,5440,0
|
|
20240705,161300,85702170,5440,5440,5440,5440,0
|
|
20240705,161200,85702170,5440,5440,5440,5440,0
|
|
20240705,161100,85702170,5440,5440,5440,5440,0
|
|
20240705,161000,85702170,5440,5440,5440,5440,0
|
|
20240705,160900,85702170,5440,5440,5440,5440,0
|
|
20240705,160800,85702170,5440,5440,5440,5440,0
|
|
20240705,160700,85702170,5440,5440,5440,5440,0
|
|
20240705,160600,85702170,5440,5440,5440,5440,0
|
|
20240705,160500,85702170,5440,5440,5440,5440,0
|
|
20240705,160400,85702170,5440,5440,5440,5440,0
|
|
20240705,160300,85702170,5440,5440,5440,5440,0
|
|
20240705,160200,85702170,5440,5440,5440,5440,0
|
|
20240705,160100,85702170,5440,5440,5440,5440,0
|
|
20240705,160000,85702170,5440,5440,5440,5440,0
|
|
20240705,155900,85702170,5440,5440,5440,5440,0
|
|
20240705,155800,85702170,5440,5440,5440,5440,0
|
|
20240705,155700,85702170,5440,5440,5440,5440,0
|
|
20240705,155600,85702170,5440,5440,5440,5440,0
|
|
20240705,155500,85702170,5440,5440,5440,5440,0
|
|
20240705,155400,85702170,5440,5440,5440,5440,0
|
|
20240705,155300,85702170,5440,5440,5440,5440,0
|
|
20240705,155200,85702170,5440,5440,5440,5440,0
|
|
20240705,155100,85702170,5440,5440,5440,5440,0
|
|
20240705,155000,85702170,5440,5440,5440,5440,0
|
|
20240705,154900,85702170,5440,5440,5440,5440,0
|
|
20240705,154800,85702170,5440,5440,5440,5440,0
|
|
20240705,154700,85702170,5440,5440,5440,5440,0
|
|
20240705,154600,85702170,5440,5440,5440,5440,621
|
|
20240705,154500,85702170,5440,5440,5440,5440,0
|
|
20240705,154400,85702170,5440,5440,5440,5440,0
|
|
20240705,154300,85702170,5440,5440,5440,5440,0
|
|
20240705,154200,85702170,5440,5440,5440,5440,0
|
|
20240705,154100,85702170,5440,5440,5440,5440,0
|
|
20240705,154000,85702170,5440,5440,5440,5440,0
|
|
20240705,153900,85702170,5440,5440,5440,5440,0
|
|
20240705,153800,85702170,5440,5440,5440,5440,0
|
|
20240705,153700,85702170,5440,5440,5440,5440,0
|
|
20240705,153600,85702170,5440,5440,5440,5440,0
|
|
20240705,153500,85702170,5440,5440,5440,5440,0
|
|
20240705,153400,85702170,5440,5440,5440,5440,0
|
|
20240705,153300,85702170,5440,5440,5440,5440,0
|
|
20240705,153200,85702170,5440,5440,5440,5440,0
|
|
20240705,153100,85702170,5440,5440,5440,5440,0
|
|
20240705,153000,85702170,5440,5440,5440,5440,621
|
|
20240705,152900,82323930,5430,5430,5430,5430,0
|
|
20240705,152800,82323930,5430,5430,5430,5430,0
|
|
20240705,152700,82323930,5430,5430,5430,5430,0
|
|
20240705,152600,82323930,5430,5430,5430,5430,0
|
|
20240705,152500,82323930,5430,5430,5430,5430,0
|
|
20240705,152400,82323930,5430,5430,5430,5430,0
|
|
20240705,152300,82323930,5430,5430,5430,5430,0
|
|
20240705,152200,82323930,5430,5430,5430,5430,0
|
|
20240705,152100,82323930,5430,5430,5430,5430,0
|
|
20240705,152000,82323930,5430,5430,5430,5430,0
|
|
20240705,151900,82323930,5430,5430,5430,5430,1
|
|
20240705,151800,82318500,5390,5390,5390,5390,32
|
|
20240705,151700,82146020,5440,5440,5440,5440,39
|
|
20240705,151600,81933860,5440,5440,5440,5440,0
|
|
20240705,151500,81933860,5440,5380,5440,5380,3
|
|
20240705,151400,81917660,5450,5450,5450,5450,0
|
|
20240705,151300,81917660,5450,5450,5450,5450,0
|
|
20240705,151200,81917660,5450,5450,5450,5450,0
|
|
20240705,151100,81917660,5450,5450,5450,5450,0
|
|
20240705,151000,81917660,5450,5450,5450,5450,0
|
|
20240705,150900,81917660,5450,5450,5450,5450,0
|
|
20240705,150800,81917660,5450,5450,5450,5450,2
|
|
20240705,150700,81906760,5430,5420,5430,5420,1067
|
|
20240705,150600,76117450,5420,5420,5420,5420,3
|
|
20240705,150500,76101190,5410,5410,5410,5410,219
|
|
20240705,150400,74916400,5400,5400,5400,5400,885
|
|
20240705,150300,70137400,5390,5390,5390,5390,0
|
|
20240705,150200,70137400,5390,5390,5390,5390,13
|
|
20240705,150100,70067330,5390,5390,5390,5390,0
|
|
20240705,150000,70067330,5390,5390,5390,5390,0
|
|
20240705,145900,70067330,5390,5390,5390,5390,90
|
|
20240705,145800,69582230,5390,5390,5390,5390,0
|
|
20240705,145700,69582230,5390,5390,5390,5390,0
|
|
20240705,145600,69582230,5390,5390,5390,5390,0
|
|
20240705,145500,69582230,5390,5380,5390,5380,101
|
|
20240705,145400,69038580,5380,5380,5380,5380,26
|
|
20240705,145300,68898700,5380,5380,5380,5380,0
|
|
20240705,145200,68898700,5380,5380,5380,5380,0
|
|
20240705,145100,68898700,5380,5380,5380,5380,0
|
|
20240705,145000,68898700,5380,5390,5390,5380,103
|
|
20240705,144900,68344530,5390,5390,5390,5390,0
|
|
20240705,144800,68344530,5390,5390,5390,5390,0
|
|
20240705,144700,68344530,5390,5390,5390,5390,0
|
|
20240705,144600,68344530,5390,5390,5390,5390,1
|
|
20240705,144500,68339140,5400,5400,5400,5400,0
|
|
20240705,144400,68339140,5400,5400,5400,5400,2
|
|
20240705,144300,68328340,5390,5390,5390,5390,157
|
|
20240705,144200,67482110,5370,5370,5370,5370,0
|
|
20240705,144100,67482110,5370,5370,5370,5370,0
|
|
20240705,144000,67482110,5370,5370,5370,5370,0
|
|
20240705,143900,67482110,5370,5380,5380,5350,224
|
|
20240705,143800,66280790,5390,5390,5390,5390,0
|
|
20240705,143700,66280790,5390,5390,5390,5390,0
|
|
20240705,143600,66280790,5390,5390,5390,5390,8
|
|
20240705,143500,66237670,5390,5390,5390,5390,98
|
|
20240705,143400,65709450,5380,5380,5380,5380,0
|
|
20240705,143300,65709450,5380,5380,5380,5380,0
|
|
20240705,143200,65709450,5380,5380,5380,5380,0
|
|
20240705,143100,65709450,5380,5380,5380,5380,0
|
|
20240705,143000,65709450,5380,5380,5380,5380,0
|
|
20240705,142900,65709450,5380,5380,5380,5380,0
|
|
20240705,142800,65709450,5380,5380,5380,5380,0
|
|
20240705,142700,65709450,5380,5380,5380,5380,0
|
|
20240705,142600,65709450,5380,5380,5380,5380,0
|
|
20240705,142500,65709450,5380,5380,5380,5380,0
|
|
20240705,142400,65709450,5380,5380,5380,5380,0
|
|
20240705,142300,65709450,5380,5380,5380,5380,2
|
|
20240705,142200,65698690,5400,5400,5400,5400,0
|
|
20240705,142100,65698690,5400,5400,5400,5400,0
|
|
20240705,142000,65698690,5400,5400,5400,5400,0
|
|
20240705,141900,65698690,5400,5400,5400,5400,0
|
|
20240705,141800,65698690,5400,5400,5400,5400,1652
|
|
20240705,141700,56777890,5400,5400,5400,5400,199
|
|
20240705,141600,55703290,5380,5380,5380,5380,0
|
|
20240705,141500,55703290,5380,5380,5380,5380,200
|
|
20240705,141400,54627290,5380,5380,5380,5380,0
|
|
20240705,141300,54627290,5380,5380,5380,5380,0
|
|
20240705,141200,54627290,5380,5380,5380,5380,0
|
|
20240705,141100,54627290,5380,5380,5380,5380,0
|
|
20240705,141000,54627290,5380,5380,5380,5380,0
|
|
20240705,140900,54627290,5380,5380,5380,5380,2
|
|
20240705,140800,54616530,5390,5390,5390,5390,0
|
|
20240705,140700,54616530,5390,5390,5390,5390,92
|
|
20240705,140600,54120650,5400,5400,5400,5400,0
|
|
20240705,140500,54120650,5400,5400,5400,5400,0
|
|
20240705,140400,54120650,5400,5400,5400,5400,0
|
|
20240705,140300,54120650,5400,5400,5400,5400,0
|
|
20240705,140200,54120650,5400,5400,5400,5400,0
|
|
20240705,140100,54120650,5400,5400,5400,5400,20
|
|
20240705,140000,54012650,5400,5400,5400,5400,0
|
|
20240705,135900,54012650,5400,5400,5400,5400,0
|
|
20240705,135800,54012650,5400,5400,5400,5400,0
|
|
20240705,135700,54012650,5400,5400,5400,5400,0
|
|
20240705,135600,54012650,5400,5400,5400,5400,0
|
|
20240705,135500,54012650,5400,5400,5400,5400,0
|
|
20240705,135400,54012650,5400,5400,5400,5400,0
|
|
20240705,135300,54012650,5400,5400,5400,5400,0
|
|
20240705,135200,54012650,5400,5400,5400,5400,0
|
|
20240705,135100,54012650,5400,5400,5400,5400,0
|
|
20240705,135000,54012650,5400,5400,5400,5400,0
|
|
20240705,134900,54012650,5400,5400,5400,5400,0
|
|
20240705,134800,54012650,5400,5400,5400,5400,74
|
|
20240705,134700,53613050,5400,5400,5400,5400,0
|
|
20240705,134600,53613050,5400,5400,5400,5400,0
|
|
20240705,134500,53613050,5400,5400,5400,5400,0
|
|
20240705,134400,53613050,5400,5400,5400,5400,0
|
|
20240705,134300,53613050,5400,5400,5400,5400,0
|
|
20240705,134200,53613050,5400,5400,5400,5400,0
|
|
20240705,134100,53613050,5400,5400,5400,5400,0
|
|
20240705,134000,53613050,5400,5400,5400,5400,0
|
|
20240705,133900,53613050,5400,5400,5400,5400,0
|
|
20240705,133800,53613050,5400,5400,5400,5400,0
|
|
20240705,133700,53613050,5400,5400,5400,5400,0
|
|
20240705,133600,53613050,5400,5400,5400,5400,0
|
|
20240705,133500,53613050,5400,5400,5400,5400,0
|
|
20240705,133400,53613050,5400,5400,5400,5400,2
|
|
20240705,133300,53602250,5400,5400,5400,5400,5
|
|
20240705,133200,53575250,5380,5380,5380,5380,0
|
|
20240705,133100,53575250,5380,5380,5380,5380,0
|
|
20240705,133000,53575250,5380,5380,5380,5380,4
|
|
20240705,132900,53553730,5380,5380,5380,5380,5
|
|
20240705,132800,53526830,5380,5380,5380,5380,31
|
|
20240705,132700,53360050,5400,5400,5400,5400,0
|
|
20240705,132600,53360050,5400,5400,5400,5400,0
|
|
20240705,132500,53360050,5400,5400,5400,5400,0
|
|
20240705,132400,53360050,5400,5400,5400,5400,0
|
|
20240705,132300,53360050,5400,5400,5400,5400,0
|
|
20240705,132200,53360050,5400,5400,5400,5400,0
|
|
20240705,132100,53360050,5400,5400,5400,5400,0
|
|
20240705,132000,53360050,5400,5400,5400,5400,0
|
|
20240705,131900,53360050,5400,5400,5400,5400,0
|
|
20240705,131800,53360050,5400,5400,5400,5400,0
|
|
20240705,131700,53360050,5400,5400,5400,5400,0
|
|
20240705,131600,53360050,5400,5400,5400,5400,0
|
|
20240705,131500,53360050,5400,5400,5400,5400,0
|
|
20240705,131400,53360050,5400,5400,5400,5400,1
|
|
20240705,131300,53354650,5390,5390,5390,5390,0
|
|
20240705,131200,53354650,5390,5390,5390,5390,0
|
|
20240705,131100,53354650,5390,5390,5390,5390,10
|
|
20240705,131000,53300750,5390,5390,5390,5390,0
|
|
20240705,130900,53300750,5390,5390,5390,5390,0
|
|
20240705,130800,53300750,5390,5390,5390,5390,106
|
|
20240705,130700,52729410,5390,5390,5390,5390,15
|
|
20240705,130600,52648560,5390,5390,5390,5390,4
|
|
20240705,130500,52627000,5390,5390,5390,5390,0
|
|
20240705,130400,52627000,5390,5390,5390,5390,7
|
|
20240705,130300,52589270,5390,5390,5390,5390,0
|
|
20240705,130200,52589270,5390,5390,5390,5390,0
|
|
20240705,130100,52589270,5390,5390,5390,5390,4
|
|
20240705,130000,52567710,5390,5390,5390,5390,0
|
|
20240705,125900,52567710,5390,5390,5390,5390,3
|
|
20240705,125800,52551540,5390,5390,5390,5390,0
|
|
20240705,125700,52551540,5390,5390,5390,5390,0
|
|
20240705,125600,52551540,5390,5390,5390,5390,0
|
|
20240705,125500,52551540,5390,5390,5390,5390,0
|
|
20240705,125400,52551540,5390,5390,5390,5390,0
|
|
20240705,125300,52551540,5390,5390,5390,5390,0
|
|
20240705,125200,52551540,5390,5390,5390,5390,16
|
|
20240705,125100,52465300,5390,5390,5390,5390,20
|
|
20240705,125000,52357500,5380,5380,5380,5380,28
|
|
20240705,124900,52206860,5380,5380,5380,5380,2
|
|
20240705,124800,52196100,5360,5360,5360,5360,0
|
|
20240705,124700,52196100,5360,5360,5360,5360,0
|
|
20240705,124600,52196100,5360,5360,5360,5360,0
|
|
20240705,124500,52196100,5360,5360,5360,5360,1
|
|
20240705,124400,52190740,5390,5390,5390,5390,0
|
|
20240705,124300,52190740,5390,5390,5390,5390,0
|
|
20240705,124200,52190740,5390,5390,5390,5390,0
|
|
20240705,124100,52190740,5390,5390,5390,5390,0
|
|
20240705,124000,52190740,5390,5390,5390,5390,0
|
|
20240705,123900,52190740,5390,5390,5390,5390,0
|
|
20240705,123800,52190740,5390,5390,5390,5390,2
|
|
20240705,123700,52179960,5350,5350,5350,5350,1
|
|
20240705,123600,52174610,5360,5360,5360,5360,8
|
|
20240705,123500,52131730,5400,5400,5400,5400,0
|
|
20240705,123400,52131730,5400,5400,5400,5400,0
|
|
20240705,123300,52131730,5400,5400,5400,5400,1
|
|
20240705,123200,52126330,5360,5360,5360,5360,1
|
|
20240705,123100,52120970,5390,5360,5390,5360,2
|
|
20240705,123000,52110220,5360,5360,5360,5360,23
|
|
20240705,122900,51986940,5360,5360,5360,5360,30
|
|
20240705,122800,51826140,5400,5400,5400,5400,0
|
|
20240705,122700,51826140,5400,5340,5400,5340,30
|
|
20240705,122600,51664550,5340,5340,5340,5340,8
|
|
20240705,122500,51621830,5340,5340,5340,5340,1
|
|
20240705,122400,51616490,5340,5370,5370,5340,363
|
|
20240705,122300,49677640,5370,5370,5370,5370,9
|
|
20240705,122200,49629310,5360,5370,5370,5320,473
|
|
20240705,122100,47107980,5360,5360,5360,5360,5
|
|
20240705,122000,47081180,5360,5370,5370,5350,16
|
|
20240705,121900,46995470,5370,5370,5370,5350,17
|
|
20240705,121800,46904390,5370,5370,5370,5370,5
|
|
20240705,121700,46877540,5370,5370,5370,5350,37
|
|
20240705,121600,46679480,5370,5370,5370,5360,28
|
|
20240705,121500,46529130,5370,5390,5390,5370,232
|
|
20240705,121400,45280650,5400,5410,5410,5400,25
|
|
20240705,121300,45145430,5420,5420,5420,5420,0
|
|
20240705,121200,45145430,5420,5420,5420,5420,0
|
|
20240705,121100,45145430,5420,5420,5420,5420,0
|
|
20240705,121000,45145430,5420,5420,5420,5420,86
|
|
20240705,120900,44679310,5420,5420,5420,5420,0
|
|
20240705,120800,44679310,5420,5420,5420,5420,0
|
|
20240705,120700,44679310,5420,5420,5420,5420,0
|
|
20240705,120600,44679310,5420,5420,5420,5420,9
|
|
20240705,120500,44630530,5410,5410,5410,5410,0
|
|
20240705,120400,44630530,5410,5410,5410,5410,0
|
|
20240705,120300,44630530,5410,5410,5410,5410,0
|
|
20240705,120200,44630530,5410,5410,5410,5410,0
|
|
20240705,120100,44630530,5410,5410,5410,5410,0
|
|
20240705,120000,44630530,5410,5410,5410,5410,0
|
|
20240705,115900,44630530,5410,5410,5410,5410,0
|
|
20240705,115800,44630530,5410,5410,5410,5410,15
|
|
20240705,115700,44549380,5420,5420,5420,5420,0
|
|
20240705,115600,44549380,5420,5420,5420,5420,0
|
|
20240705,115500,44549380,5420,5420,5420,5420,0
|
|
20240705,115400,44549380,5420,5420,5420,5420,0
|
|
20240705,115300,44549380,5420,5420,5420,5420,0
|
|
20240705,115200,44549380,5420,5420,5420,5420,19
|
|
20240705,115100,44446400,5420,5420,5420,5420,0
|
|
20240705,115000,44446400,5420,5420,5420,5420,0
|
|
20240705,114900,44446400,5420,5420,5420,5420,2
|
|
20240705,114800,44435560,5420,5420,5420,5420,19
|
|
20240705,114700,44332580,5420,5420,5420,5420,0
|
|
20240705,114600,44332580,5420,5420,5420,5420,51
|
|
20240705,114500,44056160,5420,5420,5420,5420,0
|
|
20240705,114400,44056160,5420,5410,5420,5410,129
|
|
20240705,114300,43358070,5410,5410,5410,5410,0
|
|
20240705,114200,43358070,5410,5410,5410,5410,220
|
|
20240705,114100,42167870,5410,5410,5410,5410,0
|
|
20240705,114000,42167870,5410,5410,5410,5410,0
|
|
20240705,113900,42167870,5410,5410,5410,5410,101
|
|
20240705,113800,41621460,5410,5410,5410,5410,157
|
|
20240705,113700,40772090,5420,5420,5420,5420,162
|
|
20240705,113600,39894050,5420,5420,5420,5420,0
|
|
20240705,113500,39894050,5420,5420,5420,5420,0
|
|
20240705,113400,39894050,5420,5420,5420,5420,0
|
|
20240705,113300,39894050,5420,5420,5420,5420,0
|
|
20240705,113200,39894050,5420,5420,5420,5420,0
|
|
20240705,113100,39894050,5420,5420,5420,5420,0
|
|
20240705,113000,39894050,5420,5420,5420,5420,0
|
|
20240705,112900,39894050,5420,5420,5420,5420,0
|
|
20240705,112800,39894050,5420,5420,5420,5420,0
|
|
20240705,112700,39894050,5420,5420,5420,5420,0
|
|
20240705,112600,39894050,5420,5420,5420,5420,0
|
|
20240705,112500,39894050,5420,5420,5420,5420,0
|
|
20240705,112400,39894050,5420,5420,5420,5420,20
|
|
20240705,112300,39785650,5420,5420,5420,5420,0
|
|
20240705,112200,39785650,5420,5420,5420,5420,0
|
|
20240705,112100,39785650,5420,5420,5420,5420,0
|
|
20240705,112000,39785650,5420,5420,5420,5420,0
|
|
20240705,111900,39785650,5420,5420,5420,5420,0
|
|
20240705,111800,39785650,5420,5420,5420,5420,0
|
|
20240705,111700,39785650,5420,5420,5420,5420,0
|
|
20240705,111600,39785650,5420,5420,5420,5420,0
|
|
20240705,111500,39785650,5420,5420,5420,5420,0
|
|
20240705,111400,39785650,5420,5420,5420,5420,0
|
|
20240705,111300,39785650,5420,5420,5420,5420,0
|
|
20240705,111200,39785650,5420,5420,5420,5420,0
|
|
20240705,111100,39785650,5420,5420,5420,5420,0
|
|
20240705,111000,39785650,5420,5420,5420,5420,186
|
|
20240705,110900,38777530,5410,5410,5410,5410,0
|
|
20240705,110800,38777530,5410,5410,5410,5410,0
|
|
20240705,110700,38777530,5410,5410,5410,5410,0
|
|
20240705,110600,38777530,5410,5410,5410,5410,0
|
|
20240705,110500,38777530,5410,5410,5410,5410,0
|
|
20240705,110400,38777530,5410,5410,5410,5410,0
|
|
20240705,110300,38777530,5410,5410,5410,5410,0
|
|
20240705,110200,38777530,5410,5410,5410,5410,0
|
|
20240705,110100,38777530,5410,5410,5410,5410,0
|
|
20240705,110000,38777530,5410,5410,5410,5410,0
|
|
20240705,105900,38777530,5410,5410,5410,5410,0
|
|
20240705,105800,38777530,5410,5410,5410,5410,0
|
|
20240705,105700,38777530,5410,5410,5410,5410,0
|
|
20240705,105600,38777530,5410,5410,5410,5410,0
|
|
20240705,105500,38777530,5410,5410,5410,5410,0
|
|
20240705,105400,38777530,5410,5410,5410,5410,0
|
|
20240705,105300,38777530,5410,5410,5410,5410,0
|
|
20240705,105200,38777530,5410,5410,5410,5410,0
|
|
20240705,105100,38777530,5410,5410,5410,5410,0
|
|
20240705,105000,38777530,5410,5410,5410,5410,0
|
|
20240705,104900,38777530,5410,5410,5410,5410,23
|
|
20240705,104800,38653100,5400,5400,5400,5400,0
|
|
20240705,104700,38653100,5400,5400,5400,5400,0
|
|
20240705,104600,38653100,5400,5400,5400,5400,0
|
|
20240705,104500,38653100,5400,5400,5400,5400,0
|
|
20240705,104400,38653100,5400,5400,5400,5400,0
|
|
20240705,104300,38653100,5400,5400,5400,5400,0
|
|
20240705,104200,38653100,5400,5400,5400,5400,0
|
|
20240705,104100,38653100,5400,5400,5400,5400,0
|
|
20240705,104000,38653100,5400,5400,5400,5400,0
|
|
20240705,103900,38653100,5400,5400,5400,5400,0
|
|
20240705,103800,38653100,5400,5400,5400,5400,0
|
|
20240705,103700,38653100,5400,5400,5400,5400,9
|
|
20240705,103600,38604500,5400,5400,5400,5400,0
|
|
20240705,103500,38604500,5400,5400,5400,5400,0
|
|
20240705,103400,38604500,5400,5400,5400,5400,8
|
|
20240705,103300,38561300,5400,5400,5400,5400,0
|
|
20240705,103200,38561300,5400,5400,5400,5400,0
|
|
20240705,103100,38561300,5400,5400,5400,5400,0
|
|
20240705,103000,38561300,5400,5400,5400,5400,10
|
|
20240705,102900,38507300,5400,5400,5400,5400,0
|
|
20240705,102800,38507300,5400,5400,5400,5400,0
|
|
20240705,102700,38507300,5400,5400,5400,5400,0
|
|
20240705,102600,38507300,5400,5400,5400,5400,0
|
|
20240705,102500,38507300,5400,5400,5400,5400,0
|
|
20240705,102400,38507300,5400,5400,5400,5400,0
|
|
20240705,102300,38507300,5400,5400,5400,5400,0
|
|
20240705,102200,38507300,5400,5400,5400,5400,0
|
|
20240705,102100,38507300,5400,5400,5400,5400,0
|
|
20240705,102000,38507300,5400,5400,5400,5400,0
|
|
20240705,101900,38507300,5400,5400,5400,5400,0
|
|
20240705,101800,38507300,5400,5400,5400,5400,0
|
|
20240705,101700,38507300,5400,5400,5400,5400,0
|
|
20240705,101600,38507300,5400,5400,5400,5400,0
|
|
20240705,101500,38507300,5400,5400,5400,5400,0
|
|
20240705,101400,38507300,5400,5400,5400,5400,0
|
|
20240705,101300,38507300,5400,5400,5400,5400,0
|
|
20240705,101200,38507300,5400,5400,5400,5400,0
|
|
20240705,101100,38507300,5400,5400,5400,5400,0
|
|
20240705,101000,38507300,5400,5400,5400,5400,0
|
|
20240705,100900,38507300,5400,5400,5400,5400,0
|
|
20240705,100800,38507300,5400,5400,5400,5400,54
|
|
20240705,100700,38215700,5410,5410,5410,5410,58
|
|
20240705,100600,37901920,5430,5430,5430,5430,0
|
|
20240705,100500,37901920,5430,5430,5430,5430,0
|
|
20240705,100400,37901920,5430,5430,5430,5430,0
|
|
20240705,100300,37901920,5430,5430,5430,5430,0
|
|
20240705,100200,37901920,5430,5430,5430,5430,0
|
|
20240705,100100,37901920,5430,5430,5430,5430,0
|
|
20240705,100000,37901920,5430,5430,5430,5430,0
|
|
20240705,095900,37901920,5430,5430,5430,5430,1
|
|
20240705,095800,37896490,5430,5430,5430,5430,0
|
|
20240705,095700,37896490,5430,5430,5430,5430,0
|
|
20240705,095600,37896490,5430,5430,5430,5430,9
|
|
20240705,095500,37847620,5430,5430,5430,5430,0
|
|
20240705,095400,37847620,5430,5430,5430,5430,0
|
|
20240705,095300,37847620,5430,5430,5430,5430,0
|
|
20240705,095200,37847620,5430,5430,5430,5430,2
|
|
20240705,095100,37836760,5430,5430,5430,5430,0
|
|
20240705,095000,37836760,5430,5430,5430,5430,0
|
|
20240705,094900,37836760,5430,5430,5430,5430,0
|
|
20240705,094800,37836760,5430,5430,5430,5430,0
|
|
20240705,094700,37836760,5430,5430,5430,5430,63
|
|
20240705,094600,37494670,5450,5450,5450,5450,0
|
|
20240705,094500,37494670,5450,5450,5450,5450,1
|
|
20240705,094400,37489220,5450,5450,5450,5450,157
|
|
20240705,094300,36633570,5450,5450,5450,5450,0
|
|
20240705,094200,36633570,5450,5450,5450,5450,0
|
|
20240705,094100,36633570,5450,5450,5450,5450,0
|
|
20240705,094000,36633570,5450,5450,5450,5450,0
|
|
20240705,093900,36633570,5450,5450,5450,5450,0
|
|
20240705,093800,36633570,5450,5450,5450,5450,1
|
|
20240705,093700,36628120,5460,5460,5460,5460,13
|
|
20240705,093600,36557140,5470,5470,5470,5470,0
|
|
20240705,093500,36557140,5470,5470,5470,5470,0
|
|
20240705,093400,36557140,5470,5470,5470,5470,0
|
|
20240705,093300,36557140,5470,5470,5470,5470,1
|
|
20240705,093200,36551670,5450,5430,5450,5430,3
|
|
20240705,093100,36535360,5430,5450,5470,5430,1636
|
|
20240705,093000,27593000,5450,5450,5450,5450,27
|
|
20240705,092900,27445850,5450,5420,5450,5420,851
|
|
20240705,092800,22814930,5400,5400,5400,5400,82
|
|
20240705,092700,22372130,5380,5350,5400,5350,1060
|
|
20240705,092600,16655190,5350,5350,5350,5350,0
|
|
20240705,092500,16655190,5350,5350,5350,5350,2081
|
|
20240705,092400,5521840,5350,5350,5350,5350,0
|
|
20240705,092300,5521840,5350,5350,5350,5350,0
|
|
20240705,092200,5521840,5350,5350,5350,5350,1
|
|
20240705,092100,5516490,5350,5350,5350,5350,0
|
|
20240705,092000,5516490,5350,5350,5350,5350,6
|
|
20240705,091900,5484390,5350,5350,5350,5350,113
|
|
20240705,091800,4879840,5350,5350,5350,5350,0
|
|
20240705,091700,4879840,5350,5350,5350,5350,0
|
|
20240705,091600,4879840,5350,5350,5350,5350,0
|
|
20240705,091500,4879840,5350,5350,5350,5350,1
|
|
20240705,091400,4874490,5350,5350,5350,5350,0
|
|
20240705,091300,4874490,5350,5350,5350,5350,2
|
|
20240705,091200,4863790,5360,5350,5360,5350,2
|
|
20240705,091100,4853080,5350,5350,5350,5350,0
|
|
20240705,091000,4853080,5350,5350,5350,5350,0
|
|
20240705,090900,4853080,5350,5350,5350,5350,0
|
|
20240705,090800,4853080,5350,5350,5350,5350,0
|
|
20240705,090700,4853080,5350,5350,5350,5350,0
|
|
20240705,090600,4853080,5350,5350,5350,5350,0
|
|
20240705,090500,4853080,5350,5350,5350,5350,193
|
|
20240705,090400,3820530,5350,5350,5350,5350,0
|
|
20240705,090300,3820530,5350,5350,5350,5350,136
|
|
20240705,090200,3092930,5320,5320,5320,5320,100
|
|
20240705,090100,2560930,5340,5340,5340,5340,0
|
|
20240705,090000,2560930,5340,5350,5350,5340,413
|