574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183100,1015139120,5300,5300,5300,5300,1802
|
|
20240704,183000,1015139120,5300,5300,5300,5300,0
|
|
20240704,182900,1015139120,5300,5300,5300,5300,0
|
|
20240704,182800,1015139120,5300,5300,5300,5300,0
|
|
20240704,182700,1015139120,5300,5300,5300,5300,0
|
|
20240704,182600,1015139120,5300,5300,5300,5300,0
|
|
20240704,182500,1015139120,5300,5300,5300,5300,0
|
|
20240704,182400,1015139120,5300,5300,5300,5300,0
|
|
20240704,182300,1015139120,5300,5300,5300,5300,0
|
|
20240704,182200,1015139120,5300,5300,5300,5300,0
|
|
20240704,182100,1015139120,5300,5300,5300,5300,0
|
|
20240704,182000,1015139120,5300,5300,5300,5300,0
|
|
20240704,181900,1015139120,5300,5300,5300,5300,0
|
|
20240704,181800,1015139120,5300,5300,5300,5300,0
|
|
20240704,181700,1015139120,5300,5300,5300,5300,0
|
|
20240704,181600,1015139120,5300,5300,5300,5300,0
|
|
20240704,181500,1015139120,5300,5300,5300,5300,0
|
|
20240704,181400,1015139120,5300,5300,5300,5300,0
|
|
20240704,181300,1015139120,5300,5300,5300,5300,0
|
|
20240704,181200,1015139120,5300,5300,5300,5300,0
|
|
20240704,181100,1015139120,5300,5300,5300,5300,0
|
|
20240704,181000,1015139120,5300,5300,5300,5300,0
|
|
20240704,180900,1015139120,5300,5300,5300,5300,0
|
|
20240704,180800,1015139120,5300,5300,5300,5300,0
|
|
20240704,180700,1015139120,5300,5300,5300,5300,0
|
|
20240704,180600,1015139120,5300,5300,5300,5300,0
|
|
20240704,180500,1015139120,5300,5300,5300,5300,0
|
|
20240704,180400,1015139120,5300,5300,5300,5300,0
|
|
20240704,180300,1015139120,5300,5300,5300,5300,0
|
|
20240704,180200,1015139120,5300,5300,5300,5300,0
|
|
20240704,180100,1015139120,5300,5300,5300,5300,1802
|
|
20240704,180000,1015139120,5300,5300,5300,5300,0
|
|
20240704,175900,1015139120,5300,5300,5300,5300,0
|
|
20240704,175800,1015139120,5300,5300,5300,5300,0
|
|
20240704,175700,1015139120,5300,5300,5300,5300,0
|
|
20240704,175600,1015139120,5300,5300,5300,5300,0
|
|
20240704,175500,1015139120,5300,5300,5300,5300,0
|
|
20240704,175400,1015139120,5300,5300,5300,5300,0
|
|
20240704,175300,1015139120,5300,5300,5300,5300,0
|
|
20240704,175200,1015139120,5300,5300,5300,5300,0
|
|
20240704,175100,1015139120,5300,5300,5300,5300,0
|
|
20240704,175000,1015139120,5300,5300,5300,5300,0
|
|
20240704,174900,1015139120,5300,5300,5300,5300,0
|
|
20240704,174800,1015139120,5300,5300,5300,5300,0
|
|
20240704,174700,1015139120,5300,5300,5300,5300,0
|
|
20240704,174600,1015139120,5300,5300,5300,5300,0
|
|
20240704,174500,1015139120,5300,5300,5300,5300,0
|
|
20240704,174400,1015139120,5300,5300,5300,5300,0
|
|
20240704,174300,1015139120,5300,5300,5300,5300,0
|
|
20240704,174200,1015139120,5300,5300,5300,5300,0
|
|
20240704,174100,1015139120,5300,5300,5300,5300,0
|
|
20240704,174000,1015139120,5300,5300,5300,5300,0
|
|
20240704,173900,1015139120,5300,5300,5300,5300,0
|
|
20240704,173800,1015139120,5300,5300,5300,5300,0
|
|
20240704,173700,1015139120,5300,5300,5300,5300,0
|
|
20240704,173600,1015139120,5300,5300,5300,5300,0
|
|
20240704,173500,1015139120,5300,5300,5300,5300,0
|
|
20240704,173400,1015139120,5300,5300,5300,5300,0
|
|
20240704,173300,1015139120,5300,5300,5300,5300,0
|
|
20240704,173200,1015139120,5300,5300,5300,5300,0
|
|
20240704,173100,1015139120,5300,5300,5300,5300,1802
|
|
20240704,173000,1015139120,5300,5300,5300,5300,0
|
|
20240704,172900,1015139120,5300,5300,5300,5300,0
|
|
20240704,172800,1015139120,5300,5300,5300,5300,0
|
|
20240704,172700,1015139120,5300,5300,5300,5300,0
|
|
20240704,172600,1015139120,5300,5300,5300,5300,0
|
|
20240704,172500,1015139120,5300,5300,5300,5300,0
|
|
20240704,172400,1015139120,5300,5300,5300,5300,0
|
|
20240704,172300,1015139120,5300,5300,5300,5300,0
|
|
20240704,172200,1015139120,5300,5300,5300,5300,0
|
|
20240704,172100,1015139120,5300,5300,5300,5300,0
|
|
20240704,172000,1015139120,5300,5300,5300,5300,0
|
|
20240704,171900,1015139120,5300,5300,5300,5300,0
|
|
20240704,171800,1015139120,5300,5300,5300,5300,0
|
|
20240704,171700,1015139120,5300,5300,5300,5300,0
|
|
20240704,171600,1015139120,5300,5300,5300,5300,0
|
|
20240704,171500,1015139120,5300,5300,5300,5300,0
|
|
20240704,171400,1015139120,5300,5300,5300,5300,0
|
|
20240704,171300,1015139120,5300,5300,5300,5300,0
|
|
20240704,171200,1015139120,5300,5300,5300,5300,0
|
|
20240704,171100,1015139120,5300,5300,5300,5300,0
|
|
20240704,171000,1015139120,5300,5300,5300,5300,0
|
|
20240704,170900,1015139120,5300,5300,5300,5300,0
|
|
20240704,170800,1015139120,5300,5300,5300,5300,0
|
|
20240704,170700,1015139120,5300,5300,5300,5300,0
|
|
20240704,170600,1015139120,5300,5300,5300,5300,0
|
|
20240704,170500,1015139120,5300,5300,5300,5300,0
|
|
20240704,170400,1015139120,5300,5300,5300,5300,0
|
|
20240704,170300,1015139120,5300,5300,5300,5300,0
|
|
20240704,170200,1015139120,5300,5300,5300,5300,0
|
|
20240704,170100,1015139120,5300,5300,5300,5300,1802
|
|
20240704,170000,1015139120,5300,5300,5300,5300,0
|
|
20240704,165900,1015139120,5300,5300,5300,5300,0
|
|
20240704,165800,1015139120,5300,5300,5300,5300,0
|
|
20240704,165700,1015139120,5300,5300,5300,5300,0
|
|
20240704,165600,1015139120,5300,5300,5300,5300,0
|
|
20240704,165500,1015139120,5300,5300,5300,5300,0
|
|
20240704,165400,1015139120,5300,5300,5300,5300,0
|
|
20240704,165300,1015139120,5300,5300,5300,5300,0
|
|
20240704,165200,1015139120,5300,5300,5300,5300,0
|
|
20240704,165100,1015139120,5300,5300,5300,5300,0
|
|
20240704,165000,1015139120,5300,5300,5300,5300,0
|
|
20240704,164900,1015139120,5300,5300,5300,5300,0
|
|
20240704,164800,1015139120,5300,5300,5300,5300,0
|
|
20240704,164700,1015139120,5300,5300,5300,5300,0
|
|
20240704,164600,1015139120,5300,5300,5300,5300,0
|
|
20240704,164500,1015139120,5300,5300,5300,5300,0
|
|
20240704,164400,1015139120,5300,5300,5300,5300,0
|
|
20240704,164300,1015139120,5300,5300,5300,5300,0
|
|
20240704,164200,1015139120,5300,5300,5300,5300,0
|
|
20240704,164100,1015139120,5300,5300,5300,5300,0
|
|
20240704,164000,1015139120,5300,5300,5300,5300,0
|
|
20240704,163900,1015139120,5300,5300,5300,5300,0
|
|
20240704,163800,1015139120,5300,5300,5300,5300,0
|
|
20240704,163700,1015139120,5300,5300,5300,5300,0
|
|
20240704,163600,1015139120,5300,5300,5300,5300,0
|
|
20240704,163500,1015139120,5300,5300,5300,5300,0
|
|
20240704,163400,1015139120,5300,5300,5300,5300,0
|
|
20240704,163300,1015139120,5300,5300,5300,5300,0
|
|
20240704,163200,1015139120,5300,5300,5300,5300,0
|
|
20240704,163100,1015139120,5300,5300,5300,5300,1802
|
|
20240704,163000,1015139120,5300,5300,5300,5300,0
|
|
20240704,162900,1015139120,5300,5300,5300,5300,0
|
|
20240704,162800,1015139120,5300,5300,5300,5300,0
|
|
20240704,162700,1015139120,5300,5300,5300,5300,0
|
|
20240704,162600,1015139120,5300,5300,5300,5300,0
|
|
20240704,162500,1015139120,5300,5300,5300,5300,0
|
|
20240704,162400,1015139120,5300,5300,5300,5300,0
|
|
20240704,162300,1015139120,5300,5300,5300,5300,0
|
|
20240704,162200,1015139120,5300,5300,5300,5300,0
|
|
20240704,162100,1015139120,5300,5300,5300,5300,0
|
|
20240704,162000,1015139120,5300,5300,5300,5300,0
|
|
20240704,161900,1015139120,5300,5300,5300,5300,0
|
|
20240704,161800,1015139120,5300,5300,5300,5300,0
|
|
20240704,161700,1015139120,5300,5300,5300,5300,0
|
|
20240704,161600,1015139120,5300,5300,5300,5300,0
|
|
20240704,161500,1015139120,5300,5300,5300,5300,0
|
|
20240704,161400,1015139120,5300,5300,5300,5300,0
|
|
20240704,161300,1015139120,5300,5300,5300,5300,0
|
|
20240704,161200,1015139120,5300,5300,5300,5300,0
|
|
20240704,161100,1015139120,5300,5300,5300,5300,0
|
|
20240704,161000,1015139120,5300,5300,5300,5300,0
|
|
20240704,160900,1015139120,5300,5300,5300,5300,0
|
|
20240704,160800,1015139120,5300,5300,5300,5300,0
|
|
20240704,160700,1015139120,5300,5300,5300,5300,0
|
|
20240704,160600,1015139120,5300,5300,5300,5300,0
|
|
20240704,160500,1015139120,5300,5300,5300,5300,0
|
|
20240704,160400,1015139120,5300,5300,5300,5300,0
|
|
20240704,160300,1015139120,5300,5300,5300,5300,0
|
|
20240704,160200,1015139120,5300,5300,5300,5300,0
|
|
20240704,160100,1015139120,5300,5300,5300,5300,1802
|
|
20240704,160000,1015139120,5300,5300,5300,5300,0
|
|
20240704,155900,1015139120,5300,5300,5300,5300,0
|
|
20240704,155800,1015139120,5300,5300,5300,5300,0
|
|
20240704,155700,1015139120,5300,5300,5300,5300,0
|
|
20240704,155600,1015139120,5300,5300,5300,5300,0
|
|
20240704,155500,1015139120,5300,5300,5300,5300,0
|
|
20240704,155400,1015139120,5300,5300,5300,5300,0
|
|
20240704,155300,1015139120,5300,5300,5300,5300,0
|
|
20240704,155200,1015139120,5300,5300,5300,5300,0
|
|
20240704,155100,1015139120,5300,5300,5300,5300,0
|
|
20240704,155000,1015139120,5300,5300,5300,5300,0
|
|
20240704,154900,1015139120,5300,5300,5300,5300,0
|
|
20240704,154800,1015139120,5300,5300,5300,5300,0
|
|
20240704,154700,1015139120,5300,5300,5300,5300,0
|
|
20240704,154600,1015139120,5300,5300,5300,5300,0
|
|
20240704,154500,1015139120,5300,5300,5300,5300,0
|
|
20240704,154400,1015139120,5300,5300,5300,5300,0
|
|
20240704,154300,1015139120,5300,5300,5300,5300,0
|
|
20240704,154200,1015139120,5300,5300,5300,5300,0
|
|
20240704,154100,1015139120,5300,5300,5300,5300,0
|
|
20240704,154000,1015139120,5300,5300,5300,5300,0
|
|
20240704,153900,1015139120,5300,5300,5300,5300,0
|
|
20240704,153800,1015139120,5300,5300,5300,5300,0
|
|
20240704,153700,1015139120,5300,5300,5300,5300,0
|
|
20240704,153600,1015139120,5300,5300,5300,5300,0
|
|
20240704,153500,1015139120,5300,5300,5300,5300,0
|
|
20240704,153400,1015139120,5300,5300,5300,5300,0
|
|
20240704,153300,1015139120,5300,5300,5300,5300,0
|
|
20240704,153200,1015139120,5300,5300,5300,5300,0
|
|
20240704,153100,1015139120,5300,5300,5300,5300,1802
|
|
20240704,153000,1015139120,5300,5300,5300,5300,1802
|
|
20240704,152900,1005588520,5320,5320,5320,5320,0
|
|
20240704,152800,1005588520,5320,5320,5320,5320,0
|
|
20240704,152700,1005588520,5320,5320,5320,5320,0
|
|
20240704,152600,1005588520,5320,5320,5320,5320,0
|
|
20240704,152500,1005588520,5320,5320,5320,5320,0
|
|
20240704,152400,1005588520,5320,5320,5320,5320,0
|
|
20240704,152300,1005588520,5320,5320,5320,5320,0
|
|
20240704,152200,1005588520,5320,5320,5320,5320,0
|
|
20240704,152100,1005588520,5320,5320,5320,5320,0
|
|
20240704,152000,1005588520,5320,5320,5320,5320,0
|
|
20240704,151900,1005588520,5320,5310,5320,5290,1184
|
|
20240704,151800,999313720,5320,5310,5320,5310,501
|
|
20240704,151700,996653400,5310,5300,5310,5300,22
|
|
20240704,151600,996536730,5300,5280,5310,5280,267
|
|
20240704,151500,995123950,5280,5270,5280,5270,1004
|
|
20240704,151400,989823150,5280,5270,5280,5270,1006
|
|
20240704,151300,984518470,5270,5290,5290,5270,11342
|
|
20240704,151200,924653600,5290,5310,5310,5290,16613
|
|
20240704,151100,836644670,5310,5310,5310,5310,2934
|
|
20240704,151000,821065130,5310,5310,5310,5310,2
|
|
20240704,150900,821054510,5320,5320,5320,5320,0
|
|
20240704,150800,821054510,5320,5320,5320,5320,365
|
|
20240704,150700,819112710,5320,5320,5320,5320,0
|
|
20240704,150600,819112710,5320,5330,5330,5320,66
|
|
20240704,150500,818761580,5320,5330,5330,5320,1734
|
|
20240704,150400,809536690,5320,5320,5320,5300,3708
|
|
20240704,150300,789812880,5320,5320,5320,5320,11
|
|
20240704,150200,789754360,5310,5310,5310,5310,1234
|
|
20240704,150100,783201820,5310,5320,5320,5310,319
|
|
20240704,150000,781507670,5330,5330,5330,5330,0
|
|
20240704,145900,781507670,5330,5320,5330,5320,571
|
|
20240704,145800,778469940,5320,5320,5320,5320,1281
|
|
20240704,145700,771655020,5330,5330,5330,5330,2
|
|
20240704,145600,771644360,5330,5330,5330,5330,0
|
|
20240704,145500,771644360,5330,5330,5330,5330,0
|
|
20240704,145400,771644360,5330,5330,5330,5330,0
|
|
20240704,145300,771644360,5330,5330,5330,5330,1
|
|
20240704,145200,771639030,5320,5310,5320,5310,458
|
|
20240704,145100,769204040,5300,5330,5330,5290,21384
|
|
20240704,145000,655774280,5340,5340,5340,5340,0
|
|
20240704,144900,655774280,5340,5330,5340,5330,6
|
|
20240704,144800,655742290,5330,5330,5340,5330,204
|
|
20240704,144700,654654960,5330,5330,5330,5330,2065
|
|
20240704,144600,643648510,5340,5340,5340,5340,0
|
|
20240704,144500,643648510,5340,5330,5340,5330,1968
|
|
20240704,144400,633159060,5320,5320,5320,5310,2525
|
|
20240704,144300,619741060,5330,5310,5330,5310,183
|
|
20240704,144200,618767290,5330,5340,5340,5320,19959
|
|
20240704,144100,512436120,5340,5340,5340,5340,6372
|
|
20240704,144000,478409640,5340,5340,5340,5340,0
|
|
20240704,143900,478409640,5340,5340,5340,5340,76
|
|
20240704,143800,478003800,5360,5360,5360,5360,0
|
|
20240704,143700,478003800,5360,5360,5360,5360,1
|
|
20240704,143600,477998440,5340,5350,5350,5340,6136
|
|
20240704,143500,445188570,5360,5350,5360,5350,1751
|
|
20240704,143400,435818940,5350,5350,5350,5350,372
|
|
20240704,143300,433828740,5360,5360,5360,5360,0
|
|
20240704,143200,433828740,5360,5360,5360,5360,1
|
|
20240704,143100,433823380,5360,5360,5360,5360,17
|
|
20240704,143000,433732260,5360,5360,5360,5360,0
|
|
20240704,142900,433732260,5360,5360,5360,5360,0
|
|
20240704,142800,433732260,5360,5360,5360,5360,10
|
|
20240704,142700,433678660,5370,5370,5370,5370,0
|
|
20240704,142600,433678660,5370,5370,5370,5370,2
|
|
20240704,142500,433667920,5370,5370,5370,5370,0
|
|
20240704,142400,433667920,5370,5370,5370,5370,0
|
|
20240704,142300,433667920,5370,5370,5370,5370,0
|
|
20240704,142200,433667920,5370,5370,5370,5370,1
|
|
20240704,142100,433662550,5370,5370,5370,5370,0
|
|
20240704,142000,433662550,5370,5370,5370,5370,5
|
|
20240704,141900,433635700,5370,5370,5370,5370,0
|
|
20240704,141800,433635700,5370,5370,5370,5370,335
|
|
20240704,141700,431836750,5360,5360,5360,5360,250
|
|
20240704,141600,430496750,5370,5360,5370,5360,129
|
|
20240704,141500,429805300,5360,5360,5360,5360,0
|
|
20240704,141400,429805300,5360,5360,5360,5360,1
|
|
20240704,141300,429799940,5370,5360,5370,5360,110
|
|
20240704,141200,429209840,5370,5370,5370,5370,0
|
|
20240704,141100,429209840,5370,5370,5370,5370,185
|
|
20240704,141000,428216390,5370,5360,5370,5360,569
|
|
20240704,140900,425165860,5360,5350,5360,5350,201
|
|
20240704,140800,424090500,5360,5360,5360,5360,0
|
|
20240704,140700,424090500,5360,5350,5360,5350,101
|
|
20240704,140600,423549150,5350,5350,5350,5350,0
|
|
20240704,140500,423549150,5350,5350,5350,5350,1
|
|
20240704,140400,423543800,5360,5360,5370,5360,5
|
|
20240704,140300,423516990,5350,5350,5350,5350,0
|
|
20240704,140200,423516990,5350,5350,5350,5350,35
|
|
20240704,140100,423329740,5360,5360,5360,5360,1
|
|
20240704,140000,423324380,5350,5350,5350,5350,0
|
|
20240704,135900,423324380,5350,5350,5350,5350,0
|
|
20240704,135800,423324380,5350,5350,5350,5350,0
|
|
20240704,135700,423324380,5350,5350,5350,5350,0
|
|
20240704,135600,423324380,5350,5350,5350,5350,0
|
|
20240704,135500,423324380,5350,5360,5360,5350,100
|
|
20240704,135400,422789100,5360,5360,5360,5360,0
|
|
20240704,135300,422789100,5360,5360,5360,5360,0
|
|
20240704,135200,422789100,5360,5350,5360,5350,478
|
|
20240704,135100,420228290,5340,5350,5350,5340,433
|
|
20240704,135000,417912340,5350,5350,5350,5350,0
|
|
20240704,134900,417912340,5350,5350,5350,5350,20
|
|
20240704,134800,417805340,5350,5350,5350,5350,530
|
|
20240704,134700,414969840,5360,5360,5360,5360,10
|
|
20240704,134600,414916240,5360,5360,5360,5360,0
|
|
20240704,134500,414916240,5360,5360,5360,5360,15
|
|
20240704,134400,414835840,5360,5360,5360,5360,1
|
|
20240704,134300,414830480,5340,5340,5340,5340,0
|
|
20240704,134200,414830480,5340,5340,5340,5340,54
|
|
20240704,134100,414542120,5350,5350,5350,5350,1
|
|
20240704,134000,414536770,5350,5340,5350,5340,49
|
|
20240704,133900,414274630,5350,5350,5350,5350,30
|
|
20240704,133800,414114130,5350,5350,5350,5350,201
|
|
20240704,133700,413038780,5340,5340,5340,5340,1
|
|
20240704,133600,413033440,5350,5350,5350,5350,50
|
|
20240704,133500,412765940,5350,5350,5350,5350,0
|
|
20240704,133400,412765940,5350,5350,5350,5350,2
|
|
20240704,133300,412755240,5340,5340,5340,5340,200
|
|
20240704,133200,411687240,5350,5350,5350,5350,37
|
|
20240704,133100,411489290,5350,5350,5350,5350,397
|
|
20240704,133000,409365340,5350,5350,5350,5340,594
|
|
20240704,132900,406187750,5350,5350,5350,5350,0
|
|
20240704,132800,406187750,5350,5350,5350,5350,1
|
|
20240704,132700,406182400,5350,5350,5350,5350,2000
|
|
20240704,132600,395482400,5350,5350,5350,5350,0
|
|
20240704,132500,395482400,5350,5350,5350,5350,0
|
|
20240704,132400,395482400,5350,5350,5350,5350,0
|
|
20240704,132300,395482400,5350,5340,5350,5340,26
|
|
20240704,132200,395343390,5340,5340,5340,5340,80
|
|
20240704,132100,394916190,5340,5340,5340,5340,0
|
|
20240704,132000,394916190,5340,5340,5340,5340,270
|
|
20240704,131900,393474390,5340,5340,5340,5340,200
|
|
20240704,131800,392406390,5340,5350,5350,5340,6310
|
|
20240704,131700,358708840,5350,5350,5350,5350,0
|
|
20240704,131600,358708840,5350,5350,5350,5350,0
|
|
20240704,131500,358708840,5350,5350,5350,5350,1033
|
|
20240704,131400,353182290,5350,5350,5350,5350,0
|
|
20240704,131300,353182290,5350,5350,5350,5350,0
|
|
20240704,131200,353182290,5350,5350,5350,5350,11
|
|
20240704,131100,353123440,5350,5350,5350,5350,10
|
|
20240704,131000,353069940,5340,5340,5340,5340,549
|
|
20240704,130900,350138280,5350,5350,5350,5350,106
|
|
20240704,130800,349571180,5350,5350,5350,5350,21
|
|
20240704,130700,349458830,5350,5360,5360,5350,41
|
|
20240704,130600,349239460,5360,5360,5360,5360,0
|
|
20240704,130500,349239460,5360,5360,5360,5360,1
|
|
20240704,130400,349234100,5360,5360,5360,5360,21
|
|
20240704,130300,349121540,5360,5360,5360,5360,0
|
|
20240704,130200,349121540,5360,5360,5360,5360,0
|
|
20240704,130100,349121540,5360,5350,5360,5350,176
|
|
20240704,130000,348179880,5350,5350,5350,5350,0
|
|
20240704,125900,348179880,5350,5350,5350,5350,0
|
|
20240704,125800,348179880,5350,5350,5350,5350,1
|
|
20240704,125700,348174530,5350,5350,5350,5350,5
|
|
20240704,125600,348147780,5350,5350,5350,5350,0
|
|
20240704,125500,348147780,5350,5350,5350,5350,1195
|
|
20240704,125400,341754530,5350,5350,5350,5350,102
|
|
20240704,125300,341208830,5350,5350,5350,5350,0
|
|
20240704,125200,341208830,5350,5350,5350,5350,157
|
|
20240704,125100,340368880,5360,5360,5360,5360,0
|
|
20240704,125000,340368880,5360,5360,5360,5360,0
|
|
20240704,124900,340368880,5360,5360,5360,5360,0
|
|
20240704,124800,340368880,5360,5360,5360,5360,0
|
|
20240704,124700,340368880,5360,5360,5360,5360,6
|
|
20240704,124600,340336720,5360,5360,5360,5360,1
|
|
20240704,124500,340331360,5360,5360,5360,5360,0
|
|
20240704,124400,340331360,5360,5360,5360,5360,46
|
|
20240704,124300,340084800,5350,5350,5350,5350,0
|
|
20240704,124200,340084800,5350,5350,5350,5350,4
|
|
20240704,124100,340063400,5350,5350,5350,5350,11
|
|
20240704,124000,340004550,5350,5350,5350,5350,1
|
|
20240704,123900,339999200,5350,5350,5350,5350,37
|
|
20240704,123800,339801250,5350,5350,5350,5350,1188
|
|
20240704,123700,333445450,5350,5350,5350,5350,160
|
|
20240704,123600,332589450,5360,5360,5360,5360,57
|
|
20240704,123500,332283930,5360,5360,5360,5360,0
|
|
20240704,123400,332283930,5360,5360,5360,5360,0
|
|
20240704,123300,332283930,5360,5360,5360,5360,0
|
|
20240704,123200,332283930,5360,5360,5360,5360,0
|
|
20240704,123100,332283930,5360,5360,5360,5360,0
|
|
20240704,123000,332283930,5360,5350,5360,5350,189
|
|
20240704,122900,331272770,5350,5350,5350,5350,0
|
|
20240704,122800,331272770,5350,5350,5350,5350,20
|
|
20240704,122700,331165770,5360,5360,5360,5360,0
|
|
20240704,122600,331165770,5360,5360,5360,5360,0
|
|
20240704,122500,331165770,5360,5360,5360,5360,10
|
|
20240704,122400,331112170,5360,5360,5360,5360,0
|
|
20240704,122300,331112170,5360,5360,5360,5360,0
|
|
20240704,122200,331112170,5360,5360,5360,5360,21
|
|
20240704,122100,330999610,5350,5350,5350,5350,0
|
|
20240704,122000,330999610,5350,5350,5350,5350,344
|
|
20240704,121900,329159210,5350,5350,5350,5350,418
|
|
20240704,121800,326922910,5350,5350,5350,5350,0
|
|
20240704,121700,326922910,5350,5350,5350,5350,286
|
|
20240704,121600,325392810,5350,5350,5350,5350,0
|
|
20240704,121500,325392810,5350,5350,5350,5350,0
|
|
20240704,121400,325392810,5350,5350,5350,5350,0
|
|
20240704,121300,325392810,5350,5350,5350,5350,0
|
|
20240704,121200,325392810,5350,5350,5350,5350,0
|
|
20240704,121100,325392810,5350,5360,5360,5350,50
|
|
20240704,121000,325125250,5350,5350,5350,5350,0
|
|
20240704,120900,325125250,5350,5350,5350,5350,0
|
|
20240704,120800,325125250,5350,5350,5350,5350,0
|
|
20240704,120700,325125250,5350,5350,5350,5350,0
|
|
20240704,120600,325125250,5350,5350,5350,5350,0
|
|
20240704,120500,325125250,5350,5350,5350,5350,53
|
|
20240704,120400,324841700,5350,5350,5350,5350,0
|
|
20240704,120300,324841700,5350,5350,5350,5350,100
|
|
20240704,120200,324306700,5340,5350,5350,5340,211
|
|
20240704,120100,323178850,5350,5350,5350,5350,0
|
|
20240704,120000,323178850,5350,5350,5350,5340,4369
|
|
20240704,115900,299843020,5350,5350,5350,5350,0
|
|
20240704,115800,299843020,5350,5350,5350,5350,620
|
|
20240704,115700,296526020,5350,5350,5350,5350,39
|
|
20240704,115600,296317370,5350,5350,5350,5350,3
|
|
20240704,115500,296301320,5350,5350,5350,5350,4
|
|
20240704,115400,296279920,5350,5350,5350,5350,193
|
|
20240704,115300,295247370,5350,5350,5350,5350,0
|
|
20240704,115200,295247370,5350,5350,5350,5350,0
|
|
20240704,115100,295247370,5350,5360,5360,5350,706
|
|
20240704,115000,291470260,5370,5370,5370,5370,0
|
|
20240704,114900,291470260,5370,5370,5370,5370,1
|
|
20240704,114800,291464890,5350,5350,5350,5350,0
|
|
20240704,114700,291464890,5350,5350,5350,5350,0
|
|
20240704,114600,291464890,5350,5350,5350,5350,0
|
|
20240704,114500,291464890,5350,5350,5350,5350,0
|
|
20240704,114400,291464890,5350,5350,5350,5350,1
|
|
20240704,114300,291459540,5350,5350,5350,5350,0
|
|
20240704,114200,291459540,5350,5350,5350,5350,0
|
|
20240704,114100,291459540,5350,5350,5350,5350,0
|
|
20240704,114000,291459540,5350,5350,5350,5350,0
|
|
20240704,113900,291459540,5350,5350,5350,5350,0
|
|
20240704,113800,291459540,5350,5350,5350,5350,49
|
|
20240704,113700,291197390,5350,5350,5350,5350,0
|
|
20240704,113600,291197390,5350,5350,5350,5350,0
|
|
20240704,113500,291197390,5350,5350,5350,5350,300
|
|
20240704,113400,289592390,5350,5350,5350,5350,0
|
|
20240704,113300,289592390,5350,5350,5350,5350,0
|
|
20240704,113200,289592390,5350,5350,5350,5350,65
|
|
20240704,113100,289244640,5350,5350,5350,5350,0
|
|
20240704,113000,289244640,5350,5350,5350,5350,0
|
|
20240704,112900,289244640,5350,5350,5350,5350,2684
|
|
20240704,112800,274885240,5350,5350,5350,5350,0
|
|
20240704,112700,274885240,5350,5350,5350,5350,0
|
|
20240704,112600,274885240,5350,5350,5350,5350,0
|
|
20240704,112500,274885240,5350,5350,5350,5350,0
|
|
20240704,112400,274885240,5350,5350,5350,5350,100
|
|
20240704,112300,274350240,5350,5350,5350,5350,0
|
|
20240704,112200,274350240,5350,5350,5350,5350,0
|
|
20240704,112100,274350240,5350,5350,5350,5350,1
|
|
20240704,112000,274344890,5350,5350,5350,5350,0
|
|
20240704,111900,274344890,5350,5350,5350,5350,0
|
|
20240704,111800,274344890,5350,5360,5360,5350,3949
|
|
20240704,111700,253215240,5380,5380,5380,5380,0
|
|
20240704,111600,253215240,5380,5380,5380,5380,100
|
|
20240704,111500,252677240,5350,5350,5350,5350,0
|
|
20240704,111400,252677240,5350,5370,5370,5350,3
|
|
20240704,111300,252661160,5350,5350,5350,5350,0
|
|
20240704,111200,252661160,5350,5350,5350,5350,0
|
|
20240704,111100,252661160,5350,5350,5350,5350,30
|
|
20240704,111000,252500660,5350,5370,5370,5350,6000
|
|
20240704,110900,220395460,5380,5380,5380,5380,0
|
|
20240704,110800,220395460,5380,5380,5380,5380,0
|
|
20240704,110700,220395460,5380,5380,5380,5380,0
|
|
20240704,110600,220395460,5380,5380,5380,5380,100
|
|
20240704,110500,219857460,5380,5380,5380,5380,0
|
|
20240704,110400,219857460,5380,5360,5380,5360,2046
|
|
20240704,110300,208890880,5370,5370,5370,5370,80
|
|
20240704,110200,208461280,5370,5370,5370,5370,0
|
|
20240704,110100,208461280,5370,5370,5370,5370,0
|
|
20240704,110000,208461280,5370,5370,5370,5370,0
|
|
20240704,105900,208461280,5370,5370,5370,5370,21
|
|
20240704,105800,208348510,5380,5380,5380,5380,31
|
|
20240704,105700,208181730,5380,5380,5380,5380,4
|
|
20240704,105600,208160210,5370,5370,5370,5370,200
|
|
20240704,105500,207086210,5360,5360,5360,5360,145
|
|
20240704,105400,206309010,5360,5360,5360,5360,0
|
|
20240704,105300,206309010,5360,5360,5360,5360,0
|
|
20240704,105200,206309010,5360,5360,5360,5360,170
|
|
20240704,105100,205397810,5370,5370,5370,5370,0
|
|
20240704,105000,205397810,5370,5370,5370,5370,0
|
|
20240704,104900,205397810,5370,5370,5370,5370,1
|
|
20240704,104800,205392440,5370,5370,5370,5370,0
|
|
20240704,104700,205392440,5370,5390,5390,5370,108
|
|
20240704,104600,204811480,5390,5390,5390,5390,17
|
|
20240704,104500,204719850,5390,5390,5390,5390,200
|
|
20240704,104400,203641850,5390,5390,5390,5390,5
|
|
20240704,104300,203614900,5390,5350,5390,5350,468
|
|
20240704,104200,201111060,5350,5360,5360,5350,602
|
|
20240704,104100,197890170,5360,5360,5360,5360,0
|
|
20240704,104000,197890170,5360,5360,5360,5360,0
|
|
20240704,103900,197890170,5360,5360,5360,5360,19
|
|
20240704,103800,197788330,5350,5380,5380,5350,16179
|
|
20240704,103700,110930400,5380,5380,5380,5380,59
|
|
20240704,103600,110612980,5380,5380,5380,5380,0
|
|
20240704,103500,110612980,5380,5380,5380,5380,0
|
|
20240704,103400,110612980,5380,5380,5380,5380,0
|
|
20240704,103300,110612980,5380,5380,5380,5380,100
|
|
20240704,103200,110074980,5400,5400,5400,5400,0
|
|
20240704,103100,110074980,5400,5400,5400,5400,1
|
|
20240704,103000,110069580,5380,5380,5380,5380,187
|
|
20240704,102900,109063520,5380,5380,5380,5380,711
|
|
20240704,102800,105238340,5380,5380,5380,5380,500
|
|
20240704,102700,102548340,5400,5400,5400,5400,0
|
|
20240704,102600,102548340,5400,5400,5400,5400,48
|
|
20240704,102500,102289140,5380,5380,5380,5380,0
|
|
20240704,102400,102289140,5380,5380,5380,5380,98
|
|
20240704,102300,101761900,5390,5390,5390,5390,1012
|
|
20240704,102200,96307220,5390,5390,5390,5390,0
|
|
20240704,102100,96307220,5390,5390,5390,5390,0
|
|
20240704,102000,96307220,5390,5390,5390,5390,1
|
|
20240704,101900,96301830,5390,5390,5390,5390,0
|
|
20240704,101800,96301830,5390,5410,5410,5390,2
|
|
20240704,101700,96291030,5400,5410,5410,5400,478
|
|
20240704,101600,93709740,5410,5410,5410,5410,1
|
|
20240704,101500,93704330,5410,5410,5410,5410,9
|
|
20240704,101400,93655640,5410,5410,5410,5410,2
|
|
20240704,101300,93644820,5410,5410,5410,5410,0
|
|
20240704,101200,93644820,5410,5410,5410,5410,0
|
|
20240704,101100,93644820,5410,5410,5410,5410,0
|
|
20240704,101000,93644820,5410,5410,5410,5410,0
|
|
20240704,100900,93644820,5410,5410,5410,5410,0
|
|
20240704,100800,93644820,5410,5410,5410,5410,0
|
|
20240704,100700,93644820,5410,5400,5410,5380,275
|
|
20240704,100600,92164330,5410,5390,5410,5390,93
|
|
20240704,100500,91662960,5400,5400,5400,5400,0
|
|
20240704,100400,91662960,5400,5400,5400,5400,578
|
|
20240704,100300,88541760,5410,5410,5410,5410,319
|
|
20240704,100200,86815970,5400,5400,5400,5400,245
|
|
20240704,100100,85492970,5400,5400,5400,5400,0
|
|
20240704,100000,85492970,5400,5400,5400,5400,3
|
|
20240704,095900,85476770,5400,5400,5400,5400,52
|
|
20240704,095800,85195970,5380,5380,5380,5380,50
|
|
20240704,095700,84926970,5380,5390,5390,5380,700
|
|
20240704,095600,81158230,5400,5400,5400,5400,0
|
|
20240704,095500,81158230,5400,5400,5400,5400,0
|
|
20240704,095400,81158230,5400,5400,5400,5400,1
|
|
20240704,095300,81152830,5390,5390,5390,5390,900
|
|
20240704,095200,76301830,5400,5400,5400,5400,0
|
|
20240704,095100,76301830,5400,5400,5400,5400,1
|
|
20240704,095000,76296430,5390,5400,5400,5390,7
|
|
20240704,094900,76258690,5390,5390,5390,5390,0
|
|
20240704,094800,76258690,5390,5390,5390,5390,148
|
|
20240704,094700,75460970,5380,5380,5380,5380,0
|
|
20240704,094600,75460970,5380,5380,5380,5380,1000
|
|
20240704,094500,70080970,5390,5390,5390,5390,0
|
|
20240704,094400,70080970,5390,5390,5390,5390,25
|
|
20240704,094300,69946220,5390,5380,5390,5380,9
|
|
20240704,094200,69897790,5380,5380,5380,5380,1
|
|
20240704,094100,69892410,5390,5390,5390,5390,0
|
|
20240704,094000,69892410,5390,5390,5390,5390,1024
|
|
20240704,093900,64373050,5370,5370,5370,5370,8
|
|
20240704,093800,64330090,5390,5390,5390,5390,1
|
|
20240704,093700,64324700,5380,5390,5390,5380,518
|
|
20240704,093600,61537680,5390,5390,5390,5390,3
|
|
20240704,093500,61521510,5380,5380,5380,5380,560
|
|
20240704,093400,58508710,5380,5380,5380,5380,0
|
|
20240704,093300,58508710,5380,5380,5380,5380,0
|
|
20240704,093200,58508710,5380,5390,5390,5380,101
|
|
20240704,093100,57965320,5390,5390,5390,5390,535
|
|
20240704,093000,55081670,5390,5390,5390,5390,152
|
|
20240704,092900,54262390,5390,5400,5400,5390,9
|
|
20240704,092800,54213830,5400,5400,5400,5400,0
|
|
20240704,092700,54213830,5400,5400,5400,5400,1
|
|
20240704,092600,54208430,5400,5400,5400,5400,1
|
|
20240704,092500,54203030,5400,5400,5400,5400,34
|
|
20240704,092400,54019430,5370,5370,5370,5370,186
|
|
20240704,092300,53020610,5370,5380,5380,5370,800
|
|
20240704,092200,48723130,5380,5380,5380,5380,400
|
|
20240704,092100,46571130,5390,5390,5390,5390,0
|
|
20240704,092000,46571130,5390,5390,5390,5390,155
|
|
20240704,091900,45735680,5400,5400,5400,5400,333
|
|
20240704,091800,43937480,5400,5400,5400,5380,2003
|
|
20240704,091700,33121320,5400,5400,5400,5400,500
|
|
20240704,091600,30421320,5400,5400,5400,5400,0
|
|
20240704,091500,30421320,5400,5390,5400,5390,345
|
|
20240704,091400,28559670,5400,5380,5400,5380,2
|
|
20240704,091300,28548890,5380,5370,5380,5370,293
|
|
20240704,091200,26975450,5370,5370,5370,5370,0
|
|
20240704,091100,26975450,5370,5410,5410,5370,107
|
|
20240704,091000,26396860,5410,5410,5410,5410,1
|
|
20240704,090900,26391450,5420,5420,5420,5420,0
|
|
20240704,090800,26391450,5420,5420,5420,5420,2
|
|
20240704,090700,26380610,5380,5390,5420,5380,20
|
|
20240704,090600,26272960,5370,5370,5370,5370,0
|
|
20240704,090500,26272960,5370,5390,5390,5370,192
|
|
20240704,090400,25240120,5420,5390,5420,5390,209
|
|
20240704,090300,24112470,5390,5370,5390,5370,2033
|
|
20240704,090200,13179070,5370,5370,5370,5370,309
|
|
20240704,090100,11519740,5390,5390,5390,5390,0
|
|
20240704,090000,11519740,5390,5350,5390,5350,2150
|