662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195900,77976880,5200,5200,5200,5200,1401
|
|
20240709,195800,77976880,5200,5200,5200,5200,0
|
|
20240709,195700,77976880,5200,5200,5200,5200,0
|
|
20240709,195600,77976880,5200,5200,5200,5200,0
|
|
20240709,195500,77976880,5200,5200,5200,5200,0
|
|
20240709,195400,77976880,5200,5200,5200,5200,0
|
|
20240709,195300,77976880,5200,5200,5200,5200,0
|
|
20240709,195200,77976880,5200,5200,5200,5200,0
|
|
20240709,195100,77976880,5200,5200,5200,5200,0
|
|
20240709,195000,77976880,5200,5200,5200,5200,0
|
|
20240709,194900,77976880,5200,5200,5200,5200,0
|
|
20240709,194800,77976880,5200,5200,5200,5200,0
|
|
20240709,194700,77976880,5200,5200,5200,5200,0
|
|
20240709,194600,77976880,5200,5200,5200,5200,0
|
|
20240709,194500,77976880,5200,5200,5200,5200,0
|
|
20240709,194400,77976880,5200,5200,5200,5200,0
|
|
20240709,194300,77976880,5200,5200,5200,5200,0
|
|
20240709,194200,77976880,5200,5200,5200,5200,0
|
|
20240709,194100,77976880,5200,5200,5200,5200,0
|
|
20240709,194000,77976880,5200,5200,5200,5200,0
|
|
20240709,193900,77976880,5200,5200,5200,5200,0
|
|
20240709,193800,77976880,5200,5200,5200,5200,0
|
|
20240709,193700,77976880,5200,5200,5200,5200,0
|
|
20240709,193600,77976880,5200,5200,5200,5200,0
|
|
20240709,193500,77976880,5200,5200,5200,5200,0
|
|
20240709,193400,77976880,5200,5200,5200,5200,0
|
|
20240709,193300,77976880,5200,5200,5200,5200,0
|
|
20240709,193200,77976880,5200,5200,5200,5200,0
|
|
20240709,193100,77976880,5200,5200,5200,5200,0
|
|
20240709,193000,77976880,5200,5200,5200,5200,0
|
|
20240709,192900,77976880,5200,5200,5200,5200,1401
|
|
20240709,192800,77976880,5200,5200,5200,5200,0
|
|
20240709,192700,77976880,5200,5200,5200,5200,0
|
|
20240709,192600,77976880,5200,5200,5200,5200,0
|
|
20240709,192500,77976880,5200,5200,5200,5200,0
|
|
20240709,192400,77976880,5200,5200,5200,5200,0
|
|
20240709,192300,77976880,5200,5200,5200,5200,0
|
|
20240709,192200,77976880,5200,5200,5200,5200,0
|
|
20240709,192100,77976880,5200,5200,5200,5200,0
|
|
20240709,192000,77976880,5200,5200,5200,5200,0
|
|
20240709,191900,77976880,5200,5200,5200,5200,0
|
|
20240709,191800,77976880,5200,5200,5200,5200,0
|
|
20240709,191700,77976880,5200,5200,5200,5200,0
|
|
20240709,191600,77976880,5200,5200,5200,5200,0
|
|
20240709,191500,77976880,5200,5200,5200,5200,0
|
|
20240709,191400,77976880,5200,5200,5200,5200,0
|
|
20240709,191300,77976880,5200,5200,5200,5200,0
|
|
20240709,191200,77976880,5200,5200,5200,5200,0
|
|
20240709,191100,77976880,5200,5200,5200,5200,0
|
|
20240709,191000,77976880,5200,5200,5200,5200,0
|
|
20240709,190900,77976880,5200,5200,5200,5200,0
|
|
20240709,190800,77976880,5200,5200,5200,5200,0
|
|
20240709,190700,77976880,5200,5200,5200,5200,0
|
|
20240709,190600,77976880,5200,5200,5200,5200,0
|
|
20240709,190500,77976880,5200,5200,5200,5200,0
|
|
20240709,190400,77976880,5200,5200,5200,5200,0
|
|
20240709,190300,77976880,5200,5200,5200,5200,0
|
|
20240709,190200,77976880,5200,5200,5200,5200,0
|
|
20240709,190100,77976880,5200,5200,5200,5200,0
|
|
20240709,190000,77976880,5200,5200,5200,5200,0
|
|
20240709,185900,77976880,5200,5200,5200,5200,1401
|
|
20240709,185800,77976880,5200,5200,5200,5200,0
|
|
20240709,185700,77976880,5200,5200,5200,5200,0
|
|
20240709,185600,77976880,5200,5200,5200,5200,0
|
|
20240709,185500,77976880,5200,5200,5200,5200,0
|
|
20240709,185400,77976880,5200,5200,5200,5200,0
|
|
20240709,185300,77976880,5200,5200,5200,5200,0
|
|
20240709,185200,77976880,5200,5200,5200,5200,0
|
|
20240709,185100,77976880,5200,5200,5200,5200,0
|
|
20240709,185000,77976880,5200,5200,5200,5200,0
|
|
20240709,184900,77976880,5200,5200,5200,5200,0
|
|
20240709,184800,77976880,5200,5200,5200,5200,0
|
|
20240709,184700,77976880,5200,5200,5200,5200,0
|
|
20240709,184600,77976880,5200,5200,5200,5200,0
|
|
20240709,184500,77976880,5200,5200,5200,5200,0
|
|
20240709,184400,77976880,5200,5200,5200,5200,0
|
|
20240709,184300,77976880,5200,5200,5200,5200,0
|
|
20240709,184200,77976880,5200,5200,5200,5200,0
|
|
20240709,184100,77976880,5200,5200,5200,5200,0
|
|
20240709,184000,77976880,5200,5200,5200,5200,0
|
|
20240709,183900,77976880,5200,5200,5200,5200,0
|
|
20240709,183800,77976880,5200,5200,5200,5200,0
|
|
20240709,183700,77976880,5200,5200,5200,5200,0
|
|
20240709,183600,77976880,5200,5200,5200,5200,0
|
|
20240709,183500,77976880,5200,5200,5200,5200,0
|
|
20240709,183400,77976880,5200,5200,5200,5200,0
|
|
20240709,183300,77976880,5200,5200,5200,5200,0
|
|
20240709,183200,77976880,5200,5200,5200,5200,0
|
|
20240709,183100,77976880,5200,5200,5200,5200,0
|
|
20240709,183000,77976880,5200,5200,5200,5200,0
|
|
20240709,182900,77976880,5200,5200,5200,5200,1401
|
|
20240709,182800,77976880,5200,5200,5200,5200,0
|
|
20240709,182700,77976880,5200,5200,5200,5200,0
|
|
20240709,182600,77976880,5200,5200,5200,5200,0
|
|
20240709,182500,77976880,5200,5200,5200,5200,0
|
|
20240709,182400,77976880,5200,5200,5200,5200,0
|
|
20240709,182300,77976880,5200,5200,5200,5200,0
|
|
20240709,182200,77976880,5200,5200,5200,5200,0
|
|
20240709,182100,77976880,5200,5200,5200,5200,0
|
|
20240709,182000,77976880,5200,5200,5200,5200,0
|
|
20240709,181900,77976880,5200,5200,5200,5200,0
|
|
20240709,181800,77976880,5200,5200,5200,5200,0
|
|
20240709,181700,77976880,5200,5200,5200,5200,0
|
|
20240709,181600,77976880,5200,5200,5200,5200,0
|
|
20240709,181500,77976880,5200,5200,5200,5200,0
|
|
20240709,181400,77976880,5200,5200,5200,5200,0
|
|
20240709,181300,77976880,5200,5200,5200,5200,0
|
|
20240709,181200,77976880,5200,5200,5200,5200,0
|
|
20240709,181100,77976880,5200,5200,5200,5200,0
|
|
20240709,181000,77976880,5200,5200,5200,5200,0
|
|
20240709,180900,77976880,5200,5200,5200,5200,0
|
|
20240709,180800,77976880,5200,5200,5200,5200,0
|
|
20240709,180700,77976880,5200,5200,5200,5200,0
|
|
20240709,180600,77976880,5200,5200,5200,5200,0
|
|
20240709,180500,77976880,5200,5200,5200,5200,0
|
|
20240709,180400,77976880,5200,5200,5200,5200,0
|
|
20240709,180300,77976880,5200,5200,5200,5200,0
|
|
20240709,180200,77976880,5200,5200,5200,5200,0
|
|
20240709,180100,77976880,5200,5200,5200,5200,0
|
|
20240709,180000,77976880,5200,5200,5200,5200,0
|
|
20240709,175900,77976880,5200,5200,5200,5200,1401
|
|
20240709,175800,77976880,5200,5200,5200,5200,0
|
|
20240709,175700,77976880,5200,5200,5200,5200,0
|
|
20240709,175600,77976880,5200,5200,5200,5200,0
|
|
20240709,175500,77976880,5200,5200,5200,5200,0
|
|
20240709,175400,77976880,5200,5200,5200,5200,0
|
|
20240709,175300,77976880,5200,5200,5200,5200,0
|
|
20240709,175200,77976880,5200,5200,5200,5200,0
|
|
20240709,175100,77976880,5200,5200,5200,5200,0
|
|
20240709,175000,77976880,5200,5200,5200,5200,0
|
|
20240709,174900,77976880,5200,5200,5200,5200,0
|
|
20240709,174800,77976880,5200,5200,5200,5200,0
|
|
20240709,174700,77976880,5200,5200,5200,5200,0
|
|
20240709,174600,77976880,5200,5200,5200,5200,0
|
|
20240709,174500,77976880,5200,5200,5200,5200,0
|
|
20240709,174400,77976880,5200,5200,5200,5200,0
|
|
20240709,174300,77976880,5200,5200,5200,5200,0
|
|
20240709,174200,77976880,5200,5200,5200,5200,0
|
|
20240709,174100,77976880,5200,5200,5200,5200,0
|
|
20240709,174000,77976880,5200,5200,5200,5200,0
|
|
20240709,173900,77976880,5200,5200,5200,5200,0
|
|
20240709,173800,77976880,5200,5200,5200,5200,0
|
|
20240709,173700,77976880,5200,5200,5200,5200,0
|
|
20240709,173600,77976880,5200,5200,5200,5200,0
|
|
20240709,173500,77976880,5200,5200,5200,5200,0
|
|
20240709,173400,77976880,5200,5200,5200,5200,0
|
|
20240709,173300,77976880,5200,5200,5200,5200,0
|
|
20240709,173200,77976880,5200,5200,5200,5200,0
|
|
20240709,173100,77976880,5200,5200,5200,5200,0
|
|
20240709,173000,77976880,5200,5200,5200,5200,0
|
|
20240709,172900,77976880,5200,5200,5200,5200,1401
|
|
20240709,172800,77976880,5200,5200,5200,5200,0
|
|
20240709,172700,77976880,5200,5200,5200,5200,0
|
|
20240709,172600,77976880,5200,5200,5200,5200,0
|
|
20240709,172500,77976880,5200,5200,5200,5200,0
|
|
20240709,172400,77976880,5200,5200,5200,5200,0
|
|
20240709,172300,77976880,5200,5200,5200,5200,0
|
|
20240709,172200,77976880,5200,5200,5200,5200,0
|
|
20240709,172100,77976880,5200,5200,5200,5200,0
|
|
20240709,172000,77976880,5200,5200,5200,5200,0
|
|
20240709,171900,77976880,5200,5200,5200,5200,0
|
|
20240709,171800,77976880,5200,5200,5200,5200,0
|
|
20240709,171700,77976880,5200,5200,5200,5200,0
|
|
20240709,171600,77976880,5200,5200,5200,5200,0
|
|
20240709,171500,77976880,5200,5200,5200,5200,0
|
|
20240709,171400,77976880,5200,5200,5200,5200,0
|
|
20240709,171300,77976880,5200,5200,5200,5200,0
|
|
20240709,171200,77976880,5200,5200,5200,5200,0
|
|
20240709,171100,77976880,5200,5200,5200,5200,0
|
|
20240709,171000,77976880,5200,5200,5200,5200,0
|
|
20240709,170900,77976880,5200,5200,5200,5200,0
|
|
20240709,170800,77976880,5200,5200,5200,5200,0
|
|
20240709,170700,77976880,5200,5200,5200,5200,0
|
|
20240709,170600,77976880,5200,5200,5200,5200,0
|
|
20240709,170500,77976880,5200,5200,5200,5200,0
|
|
20240709,170400,77976880,5200,5200,5200,5200,0
|
|
20240709,170300,77976880,5200,5200,5200,5200,0
|
|
20240709,170200,77976880,5200,5200,5200,5200,0
|
|
20240709,170100,77976880,5200,5200,5200,5200,0
|
|
20240709,170000,77976880,5200,5200,5200,5200,0
|
|
20240709,165900,77976880,5200,5200,5200,5200,1401
|
|
20240709,165800,77976880,5200,5200,5200,5200,0
|
|
20240709,165700,77976880,5200,5200,5200,5200,0
|
|
20240709,165600,77976880,5200,5200,5200,5200,0
|
|
20240709,165500,77976880,5200,5200,5200,5200,0
|
|
20240709,165400,77976880,5200,5200,5200,5200,0
|
|
20240709,165300,77976880,5200,5200,5200,5200,0
|
|
20240709,165200,77976880,5200,5200,5200,5200,0
|
|
20240709,165100,77976880,5200,5200,5200,5200,0
|
|
20240709,165000,77976880,5200,5200,5200,5200,0
|
|
20240709,164900,77976880,5200,5200,5200,5200,0
|
|
20240709,164800,77976880,5200,5200,5200,5200,0
|
|
20240709,164700,77976880,5200,5200,5200,5200,0
|
|
20240709,164600,77976880,5200,5200,5200,5200,0
|
|
20240709,164500,77976880,5200,5200,5200,5200,0
|
|
20240709,164400,77976880,5200,5200,5200,5200,0
|
|
20240709,164300,77976880,5200,5200,5200,5200,0
|
|
20240709,164200,77976880,5200,5200,5200,5200,0
|
|
20240709,164100,77976880,5200,5200,5200,5200,0
|
|
20240709,164000,77976880,5200,5200,5200,5200,0
|
|
20240709,163900,77976880,5200,5200,5200,5200,0
|
|
20240709,163800,77976880,5200,5200,5200,5200,0
|
|
20240709,163700,77976880,5200,5200,5200,5200,0
|
|
20240709,163600,77976880,5200,5200,5200,5200,0
|
|
20240709,163500,77976880,5200,5200,5200,5200,0
|
|
20240709,163400,77976880,5200,5200,5200,5200,0
|
|
20240709,163300,77976880,5200,5200,5200,5200,0
|
|
20240709,163200,77976880,5200,5200,5200,5200,0
|
|
20240709,163100,77976880,5200,5200,5200,5200,0
|
|
20240709,163000,77976880,5200,5200,5200,5200,0
|
|
20240709,162900,77976880,5200,5200,5200,5200,1401
|
|
20240709,162800,77976880,5200,5200,5200,5200,0
|
|
20240709,162700,77976880,5200,5200,5200,5200,0
|
|
20240709,162600,77976880,5200,5200,5200,5200,0
|
|
20240709,162500,77976880,5200,5200,5200,5200,0
|
|
20240709,162400,77976880,5200,5200,5200,5200,0
|
|
20240709,162300,77976880,5200,5200,5200,5200,0
|
|
20240709,162200,77976880,5200,5200,5200,5200,0
|
|
20240709,162100,77976880,5200,5200,5200,5200,0
|
|
20240709,162000,77976880,5200,5200,5200,5200,0
|
|
20240709,161900,77976880,5200,5200,5200,5200,0
|
|
20240709,161800,77976880,5200,5200,5200,5200,0
|
|
20240709,161700,77976880,5200,5200,5200,5200,0
|
|
20240709,161600,77976880,5200,5200,5200,5200,0
|
|
20240709,161500,77976880,5200,5200,5200,5200,0
|
|
20240709,161400,77976880,5200,5200,5200,5200,0
|
|
20240709,161300,77976880,5200,5200,5200,5200,0
|
|
20240709,161200,77976880,5200,5200,5200,5200,0
|
|
20240709,161100,77976880,5200,5200,5200,5200,0
|
|
20240709,161000,77976880,5200,5200,5200,5200,0
|
|
20240709,160900,77976880,5200,5200,5200,5200,0
|
|
20240709,160800,77976880,5200,5200,5200,5200,0
|
|
20240709,160700,77976880,5200,5200,5200,5200,0
|
|
20240709,160600,77976880,5200,5200,5200,5200,0
|
|
20240709,160500,77976880,5200,5200,5200,5200,0
|
|
20240709,160400,77976880,5200,5200,5200,5200,0
|
|
20240709,160300,77976880,5200,5200,5200,5200,0
|
|
20240709,160200,77976880,5200,5200,5200,5200,0
|
|
20240709,160100,77976880,5200,5200,5200,5200,0
|
|
20240709,160000,77976880,5200,5200,5200,5200,0
|
|
20240709,155900,77976880,5200,5200,5200,5200,1401
|
|
20240709,155800,77976880,5200,5200,5200,5200,0
|
|
20240709,155700,77976880,5200,5200,5200,5200,0
|
|
20240709,155600,77976880,5200,5200,5200,5200,0
|
|
20240709,155500,77976880,5200,5200,5200,5200,0
|
|
20240709,155400,77976880,5200,5200,5200,5200,0
|
|
20240709,155300,77976880,5200,5200,5200,5200,0
|
|
20240709,155200,77976880,5200,5200,5200,5200,0
|
|
20240709,155100,77976880,5200,5200,5200,5200,0
|
|
20240709,155000,77976880,5200,5200,5200,5200,0
|
|
20240709,154900,77976880,5200,5200,5200,5200,0
|
|
20240709,154800,77976880,5200,5200,5200,5200,0
|
|
20240709,154700,77976880,5200,5200,5200,5200,0
|
|
20240709,154600,77976880,5200,5200,5200,5200,0
|
|
20240709,154500,77976880,5200,5200,5200,5200,0
|
|
20240709,154400,77976880,5200,5200,5200,5200,0
|
|
20240709,154300,77976880,5200,5200,5200,5200,0
|
|
20240709,154200,77976880,5200,5200,5200,5200,0
|
|
20240709,154100,77976880,5200,5200,5200,5200,0
|
|
20240709,154000,77976880,5200,5200,5200,5200,0
|
|
20240709,153900,77976880,5200,5200,5200,5200,0
|
|
20240709,153800,77976880,5200,5200,5200,5200,0
|
|
20240709,153700,77976880,5200,5200,5200,5200,0
|
|
20240709,153600,77976880,5200,5200,5200,5200,0
|
|
20240709,153500,77976880,5200,5200,5200,5200,0
|
|
20240709,153400,77976880,5200,5200,5200,5200,0
|
|
20240709,153300,77976880,5200,5200,5200,5200,0
|
|
20240709,153200,77976880,5200,5200,5200,5200,0
|
|
20240709,153100,77976880,5200,5200,5200,5200,0
|
|
20240709,153000,77976880,5200,5200,5200,5200,1401
|
|
20240709,152900,70691680,5200,5200,5200,5200,0
|
|
20240709,152800,70691680,5200,5200,5200,5200,0
|
|
20240709,152700,70691680,5200,5200,5200,5200,0
|
|
20240709,152600,70691680,5200,5200,5200,5200,0
|
|
20240709,152500,70691680,5200,5200,5200,5200,0
|
|
20240709,152400,70691680,5200,5200,5200,5200,0
|
|
20240709,152300,70691680,5200,5200,5200,5200,0
|
|
20240709,152200,70691680,5200,5200,5200,5200,0
|
|
20240709,152100,70691680,5200,5200,5200,5200,0
|
|
20240709,152000,70691680,5200,5200,5200,5200,0
|
|
20240709,151900,70691680,5200,5170,5200,5170,215
|
|
20240709,151800,69577650,5170,5170,5170,5170,0
|
|
20240709,151700,69577650,5170,5170,5170,5170,0
|
|
20240709,151600,69577650,5170,5160,5170,5160,15
|
|
20240709,151500,69500210,5160,5160,5160,5160,2
|
|
20240709,151400,69489890,5180,5180,5180,5180,0
|
|
20240709,151300,69489890,5180,5180,5180,5180,0
|
|
20240709,151200,69489890,5180,5180,5180,5180,19
|
|
20240709,151100,69391470,5180,5180,5180,5180,0
|
|
20240709,151000,69391470,5180,5180,5180,5180,0
|
|
20240709,150900,69391470,5180,5180,5180,5180,0
|
|
20240709,150800,69391470,5180,5180,5180,5180,0
|
|
20240709,150700,69391470,5180,5180,5180,5180,0
|
|
20240709,150600,69391470,5180,5180,5180,5180,0
|
|
20240709,150500,69391470,5180,5180,5180,5180,46
|
|
20240709,150400,69153190,5180,5180,5180,5180,0
|
|
20240709,150300,69153190,5180,5180,5180,5180,0
|
|
20240709,150200,69153190,5180,5180,5180,5180,0
|
|
20240709,150100,69153190,5180,5180,5180,5180,0
|
|
20240709,150000,69153190,5180,5140,5180,5140,60
|
|
20240709,145900,68844620,5140,5180,5180,5100,2001
|
|
20240709,145800,58611550,5190,5180,5190,5180,42
|
|
20240709,145700,58393980,5180,5180,5180,5180,0
|
|
20240709,145600,58393980,5180,5180,5180,5180,1
|
|
20240709,145500,58388800,5180,5180,5180,5180,0
|
|
20240709,145400,58388800,5180,5180,5180,5180,0
|
|
20240709,145300,58388800,5180,5180,5180,5180,0
|
|
20240709,145200,58388800,5180,5180,5180,5180,0
|
|
20240709,145100,58388800,5180,5180,5180,5180,0
|
|
20240709,145000,58388800,5180,5180,5180,5180,0
|
|
20240709,144900,58388800,5180,5180,5180,5180,0
|
|
20240709,144800,58388800,5180,5180,5180,5180,0
|
|
20240709,144700,58388800,5180,5180,5180,5180,0
|
|
20240709,144600,58388800,5180,5180,5180,5180,0
|
|
20240709,144500,58388800,5180,5180,5180,5180,0
|
|
20240709,144400,58388800,5180,5180,5180,5180,0
|
|
20240709,144300,58388800,5180,5160,5180,5160,213
|
|
20240709,144200,57289690,5160,5160,5160,5160,1
|
|
20240709,144100,57284530,5160,5160,5160,5160,27
|
|
20240709,144000,57145210,5160,5160,5160,5160,56
|
|
20240709,143900,56856250,5150,5150,5150,5150,1
|
|
20240709,143800,56851100,5140,5140,5140,5140,7
|
|
20240709,143700,56815120,5140,5140,5140,5140,1
|
|
20240709,143600,56809980,5140,5140,5140,5140,0
|
|
20240709,143500,56809980,5140,5140,5140,5140,0
|
|
20240709,143400,56809980,5140,5140,5140,5140,90
|
|
20240709,143300,56347380,5140,5140,5140,5140,0
|
|
20240709,143200,56347380,5140,5140,5140,5140,0
|
|
20240709,143100,56347380,5140,5140,5140,5140,0
|
|
20240709,143000,56347380,5140,5140,5140,5140,0
|
|
20240709,142900,56347380,5140,5140,5140,5140,0
|
|
20240709,142800,56347380,5140,5140,5140,5140,0
|
|
20240709,142700,56347380,5140,5140,5140,5140,0
|
|
20240709,142600,56347380,5140,5140,5140,5140,0
|
|
20240709,142500,56347380,5140,5140,5140,5140,0
|
|
20240709,142400,56347380,5140,5140,5140,5140,0
|
|
20240709,142300,56347380,5140,5140,5140,5140,0
|
|
20240709,142200,56347380,5140,5140,5140,5140,0
|
|
20240709,142100,56347380,5140,5140,5140,5140,0
|
|
20240709,142000,56347380,5140,5140,5140,5140,3
|
|
20240709,141900,56331960,5140,5140,5140,5140,0
|
|
20240709,141800,56331960,5140,5150,5150,5090,2427
|
|
20240709,141700,43944820,5150,5150,5150,5150,0
|
|
20240709,141600,43944820,5150,5150,5150,5150,4
|
|
20240709,141500,43924220,5100,5100,5100,5100,0
|
|
20240709,141400,43924220,5100,5100,5100,5100,0
|
|
20240709,141300,43924220,5100,5100,5100,5100,0
|
|
20240709,141200,43924220,5100,5100,5100,5100,0
|
|
20240709,141100,43924220,5100,5140,5140,5100,978
|
|
20240709,141000,38919930,5150,5190,5190,5150,1500
|
|
20240709,140900,31179930,5200,5250,5250,5200,1000
|
|
20240709,140800,25969120,5270,5270,5270,5270,0
|
|
20240709,140700,25969120,5270,5270,5270,5270,0
|
|
20240709,140600,25969120,5270,5270,5270,5270,0
|
|
20240709,140500,25969120,5270,5270,5270,5270,0
|
|
20240709,140400,25969120,5270,5270,5270,5270,0
|
|
20240709,140300,25969120,5270,5270,5270,5270,0
|
|
20240709,140200,25969120,5270,5270,5270,5270,0
|
|
20240709,140100,25969120,5270,5270,5270,5270,0
|
|
20240709,140000,25969120,5270,5270,5270,5270,0
|
|
20240709,135900,25969120,5270,5270,5270,5270,0
|
|
20240709,135800,25969120,5270,5270,5270,5270,0
|
|
20240709,135700,25969120,5270,5270,5270,5270,0
|
|
20240709,135600,25969120,5270,5270,5270,5270,0
|
|
20240709,135500,25969120,5270,5270,5270,5270,0
|
|
20240709,135400,25969120,5270,5270,5270,5270,0
|
|
20240709,135300,25969120,5270,5270,5270,5270,0
|
|
20240709,135200,25969120,5270,5270,5270,5270,0
|
|
20240709,135100,25969120,5270,5270,5270,5270,0
|
|
20240709,135000,25969120,5270,5270,5270,5270,0
|
|
20240709,134900,25969120,5270,5270,5270,5270,0
|
|
20240709,134800,25969120,5270,5270,5270,5270,0
|
|
20240709,134700,25969120,5270,5270,5270,5270,0
|
|
20240709,134600,25969120,5270,5270,5270,5270,0
|
|
20240709,134500,25969120,5270,5270,5270,5270,1
|
|
20240709,134400,25963850,5250,5250,5250,5250,0
|
|
20240709,134300,25963850,5250,5260,5260,5250,856
|
|
20240709,134200,21469290,5270,5270,5270,5270,0
|
|
20240709,134100,21469290,5270,5270,5270,5270,0
|
|
20240709,134000,21469290,5270,5270,5270,5270,0
|
|
20240709,133900,21469290,5270,5270,5270,5270,0
|
|
20240709,133800,21469290,5270,5270,5270,5270,0
|
|
20240709,133700,21469290,5270,5270,5270,5270,0
|
|
20240709,133600,21469290,5270,5270,5270,5270,0
|
|
20240709,133500,21469290,5270,5270,5270,5270,0
|
|
20240709,133400,21469290,5270,5270,5270,5270,0
|
|
20240709,133300,21469290,5270,5270,5270,5270,0
|
|
20240709,133200,21469290,5270,5270,5270,5270,0
|
|
20240709,133100,21469290,5270,5270,5270,5270,0
|
|
20240709,133000,21469290,5270,5270,5270,5270,0
|
|
20240709,132900,21469290,5270,5270,5270,5270,0
|
|
20240709,132800,21469290,5270,5270,5270,5270,0
|
|
20240709,132700,21469290,5270,5270,5270,5270,0
|
|
20240709,132600,21469290,5270,5270,5270,5270,0
|
|
20240709,132500,21469290,5270,5270,5270,5270,0
|
|
20240709,132400,21469290,5270,5270,5270,5270,0
|
|
20240709,132300,21469290,5270,5270,5270,5270,0
|
|
20240709,132200,21469290,5270,5270,5270,5270,0
|
|
20240709,132100,21469290,5270,5270,5270,5270,0
|
|
20240709,132000,21469290,5270,5270,5270,5270,0
|
|
20240709,131900,21469290,5270,5270,5270,5270,0
|
|
20240709,131800,21469290,5270,5270,5270,5270,0
|
|
20240709,131700,21469290,5270,5270,5270,5270,1
|
|
20240709,131600,21464020,5250,5250,5250,5250,0
|
|
20240709,131500,21464020,5250,5250,5250,5250,0
|
|
20240709,131400,21464020,5250,5250,5250,5250,0
|
|
20240709,131300,21464020,5250,5250,5250,5250,0
|
|
20240709,131200,21464020,5250,5250,5250,5250,0
|
|
20240709,131100,21464020,5250,5250,5250,5250,0
|
|
20240709,131000,21464020,5250,5250,5250,5250,0
|
|
20240709,130900,21464020,5250,5250,5250,5250,0
|
|
20240709,130800,21464020,5250,5250,5250,5250,0
|
|
20240709,130700,21464020,5250,5250,5250,5250,0
|
|
20240709,130600,21464020,5250,5250,5250,5250,0
|
|
20240709,130500,21464020,5250,5250,5250,5250,66
|
|
20240709,130400,21117520,5270,5270,5270,5270,0
|
|
20240709,130300,21117520,5270,5270,5270,5270,1
|
|
20240709,130200,21112250,5270,5270,5270,5270,0
|
|
20240709,130100,21112250,5270,5270,5270,5270,0
|
|
20240709,130000,21112250,5270,5270,5270,5270,0
|
|
20240709,125900,21112250,5270,5270,5270,5270,0
|
|
20240709,125800,21112250,5270,5270,5270,5270,0
|
|
20240709,125700,21112250,5270,5270,5270,5270,0
|
|
20240709,125600,21112250,5270,5270,5270,5270,0
|
|
20240709,125500,21112250,5270,5270,5270,5270,0
|
|
20240709,125400,21112250,5270,5270,5270,5270,0
|
|
20240709,125300,21112250,5270,5270,5270,5270,0
|
|
20240709,125200,21112250,5270,5270,5270,5270,0
|
|
20240709,125100,21112250,5270,5270,5270,5270,0
|
|
20240709,125000,21112250,5270,5270,5270,5270,0
|
|
20240709,124900,21112250,5270,5270,5270,5270,0
|
|
20240709,124800,21112250,5270,5270,5270,5270,0
|
|
20240709,124700,21112250,5270,5270,5270,5270,0
|
|
20240709,124600,21112250,5270,5270,5270,5270,0
|
|
20240709,124500,21112250,5270,5270,5270,5270,0
|
|
20240709,124400,21112250,5270,5270,5270,5270,0
|
|
20240709,124300,21112250,5270,5270,5270,5270,1
|
|
20240709,124200,21106980,5260,5260,5260,5260,0
|
|
20240709,124100,21106980,5260,5260,5260,5260,0
|
|
20240709,124000,21106980,5260,5260,5260,5260,0
|
|
20240709,123900,21106980,5260,5260,5260,5260,150
|
|
20240709,123800,20317980,5260,5260,5260,5260,0
|
|
20240709,123700,20317980,5260,5260,5260,5260,50
|
|
20240709,123600,20054980,5270,5270,5270,5270,0
|
|
20240709,123500,20054980,5270,5270,5270,5270,0
|
|
20240709,123400,20054980,5270,5270,5270,5270,0
|
|
20240709,123300,20054980,5270,5270,5270,5270,1
|
|
20240709,123200,20049710,5270,5270,5270,5270,0
|
|
20240709,123100,20049710,5270,5270,5270,5270,0
|
|
20240709,123000,20049710,5270,5270,5270,5270,0
|
|
20240709,122900,20049710,5270,5270,5270,5270,0
|
|
20240709,122800,20049710,5270,5270,5270,5270,1
|
|
20240709,122700,20044440,5270,5270,5270,5270,0
|
|
20240709,122600,20044440,5270,5270,5270,5270,0
|
|
20240709,122500,20044440,5270,5270,5270,5270,1
|
|
20240709,122400,20039170,5250,5250,5250,5250,500
|
|
20240709,122300,17414170,5270,5270,5270,5270,1
|
|
20240709,122200,17408900,5250,5250,5250,5250,98
|
|
20240709,122100,16894400,5270,5270,5270,5270,0
|
|
20240709,122000,16894400,5270,5270,5270,5270,0
|
|
20240709,121900,16894400,5270,5270,5270,5270,0
|
|
20240709,121800,16894400,5270,5270,5270,5270,0
|
|
20240709,121700,16894400,5270,5270,5270,5270,0
|
|
20240709,121600,16894400,5270,5270,5270,5270,0
|
|
20240709,121500,16894400,5270,5270,5270,5270,0
|
|
20240709,121400,16894400,5270,5270,5270,5270,0
|
|
20240709,121300,16894400,5270,5270,5270,5270,0
|
|
20240709,121200,16894400,5270,5270,5270,5270,0
|
|
20240709,121100,16894400,5270,5270,5270,5270,0
|
|
20240709,121000,16894400,5270,5270,5270,5270,0
|
|
20240709,120900,16894400,5270,5270,5270,5270,0
|
|
20240709,120800,16894400,5270,5270,5270,5270,0
|
|
20240709,120700,16894400,5270,5270,5270,5270,0
|
|
20240709,120600,16894400,5270,5270,5270,5270,0
|
|
20240709,120500,16894400,5270,5270,5270,5270,0
|
|
20240709,120400,16894400,5270,5270,5270,5270,0
|
|
20240709,120300,16894400,5270,5270,5270,5270,0
|
|
20240709,120200,16894400,5270,5270,5270,5270,0
|
|
20240709,120100,16894400,5270,5270,5270,5270,0
|
|
20240709,120000,16894400,5270,5270,5270,5270,0
|
|
20240709,115900,16894400,5270,5270,5270,5270,0
|
|
20240709,115800,16894400,5270,5270,5270,5270,0
|
|
20240709,115700,16894400,5270,5270,5270,5270,0
|
|
20240709,115600,16894400,5270,5270,5270,5270,0
|
|
20240709,115500,16894400,5270,5270,5270,5270,0
|
|
20240709,115400,16894400,5270,5270,5270,5270,0
|
|
20240709,115300,16894400,5270,5270,5270,5270,0
|
|
20240709,115200,16894400,5270,5270,5270,5270,0
|
|
20240709,115100,16894400,5270,5270,5270,5270,0
|
|
20240709,115000,16894400,5270,5270,5270,5270,0
|
|
20240709,114900,16894400,5270,5270,5270,5270,0
|
|
20240709,114800,16894400,5270,5270,5270,5270,1
|
|
20240709,114700,16889130,5270,5270,5270,5270,0
|
|
20240709,114600,16889130,5270,5270,5270,5270,0
|
|
20240709,114500,16889130,5270,5270,5270,5270,0
|
|
20240709,114400,16889130,5270,5270,5270,5270,0
|
|
20240709,114300,16889130,5270,5270,5270,5270,0
|
|
20240709,114200,16889130,5270,5270,5270,5270,0
|
|
20240709,114100,16889130,5270,5270,5270,5270,0
|
|
20240709,114000,16889130,5270,5270,5270,5270,0
|
|
20240709,113900,16889130,5270,5270,5270,5270,0
|
|
20240709,113800,16889130,5270,5270,5270,5270,0
|
|
20240709,113700,16889130,5270,5270,5270,5270,0
|
|
20240709,113600,16889130,5270,5270,5270,5270,0
|
|
20240709,113500,16889130,5270,5270,5270,5270,0
|
|
20240709,113400,16889130,5270,5270,5270,5270,0
|
|
20240709,113300,16889130,5270,5270,5270,5270,0
|
|
20240709,113200,16889130,5270,5270,5270,5270,0
|
|
20240709,113100,16889130,5270,5270,5270,5270,0
|
|
20240709,113000,16889130,5270,5270,5270,5270,0
|
|
20240709,112900,16889130,5270,5270,5270,5270,0
|
|
20240709,112800,16889130,5270,5270,5270,5270,0
|
|
20240709,112700,16889130,5270,5270,5270,5270,0
|
|
20240709,112600,16889130,5270,5270,5270,5270,0
|
|
20240709,112500,16889130,5270,5270,5270,5270,0
|
|
20240709,112400,16889130,5270,5270,5270,5270,0
|
|
20240709,112300,16889130,5270,5270,5270,5270,0
|
|
20240709,112200,16889130,5270,5270,5270,5270,0
|
|
20240709,112100,16889130,5270,5270,5270,5270,0
|
|
20240709,112000,16889130,5270,5270,5270,5270,0
|
|
20240709,111900,16889130,5270,5270,5270,5270,0
|
|
20240709,111800,16889130,5270,5270,5270,5270,0
|
|
20240709,111700,16889130,5270,5270,5270,5270,0
|
|
20240709,111600,16889130,5270,5270,5270,5270,0
|
|
20240709,111500,16889130,5270,5270,5270,5270,0
|
|
20240709,111400,16889130,5270,5270,5270,5270,0
|
|
20240709,111300,16889130,5270,5270,5270,5270,0
|
|
20240709,111200,16889130,5270,5270,5270,5270,0
|
|
20240709,111100,16889130,5270,5270,5270,5270,0
|
|
20240709,111000,16889130,5270,5270,5270,5270,0
|
|
20240709,110900,16889130,5270,5270,5270,5270,0
|
|
20240709,110800,16889130,5270,5270,5270,5270,0
|
|
20240709,110700,16889130,5270,5270,5270,5270,0
|
|
20240709,110600,16889130,5270,5270,5270,5270,0
|
|
20240709,110500,16889130,5270,5270,5270,5270,0
|
|
20240709,110400,16889130,5270,5270,5270,5270,0
|
|
20240709,110300,16889130,5270,5240,5270,5240,212
|
|
20240709,110200,15778000,5200,5200,5200,5200,110
|
|
20240709,110100,15206000,5210,5230,5230,5210,318
|
|
20240709,110000,13546630,5270,5270,5270,5270,0
|
|
20240709,105900,13546630,5270,5270,5270,5270,0
|
|
20240709,105800,13546630,5270,5270,5270,5270,30
|
|
20240709,105700,13388530,5270,5260,5270,5260,12
|
|
20240709,105600,13325400,5260,5260,5260,5260,500
|
|
20240709,105500,10695400,5260,5260,5260,5260,1
|
|
20240709,105400,10690140,5260,5260,5260,5260,0
|
|
20240709,105300,10690140,5260,5260,5260,5260,0
|
|
20240709,105200,10690140,5260,5260,5260,5260,0
|
|
20240709,105100,10690140,5260,5260,5260,5260,0
|
|
20240709,105000,10690140,5260,5260,5260,5260,0
|
|
20240709,104900,10690140,5260,5260,5260,5260,0
|
|
20240709,104800,10690140,5260,5260,5260,5260,0
|
|
20240709,104700,10690140,5260,5260,5260,5260,0
|
|
20240709,104600,10690140,5260,5260,5260,5260,0
|
|
20240709,104500,10690140,5260,5260,5260,5260,0
|
|
20240709,104400,10690140,5260,5260,5260,5260,0
|
|
20240709,104300,10690140,5260,5260,5260,5260,0
|
|
20240709,104200,10690140,5260,5260,5260,5260,0
|
|
20240709,104100,10690140,5260,5260,5260,5260,0
|
|
20240709,104000,10690140,5260,5260,5260,5260,0
|
|
20240709,103900,10690140,5260,5260,5260,5260,0
|
|
20240709,103800,10690140,5260,5260,5260,5260,0
|
|
20240709,103700,10690140,5260,5260,5260,5260,0
|
|
20240709,103600,10690140,5260,5260,5260,5260,0
|
|
20240709,103500,10690140,5260,5260,5260,5260,0
|
|
20240709,103400,10690140,5260,5260,5260,5260,0
|
|
20240709,103300,10690140,5260,5260,5260,5260,0
|
|
20240709,103200,10690140,5260,5260,5260,5260,0
|
|
20240709,103100,10690140,5260,5260,5260,5260,0
|
|
20240709,103000,10690140,5260,5260,5260,5260,1
|
|
20240709,102900,10684880,5260,5260,5260,5260,0
|
|
20240709,102800,10684880,5260,5260,5260,5260,0
|
|
20240709,102700,10684880,5260,5260,5260,5260,0
|
|
20240709,102600,10684880,5260,5260,5260,5260,0
|
|
20240709,102500,10684880,5260,5260,5260,5260,0
|
|
20240709,102400,10684880,5260,5260,5260,5260,0
|
|
20240709,102300,10684880,5260,5260,5260,5260,19
|
|
20240709,102200,10584940,5260,5260,5260,5260,1
|
|
20240709,102100,10579680,5260,5260,5260,5260,0
|
|
20240709,102000,10579680,5260,5260,5260,5260,0
|
|
20240709,101900,10579680,5260,5260,5260,5260,0
|
|
20240709,101800,10579680,5260,5260,5260,5260,0
|
|
20240709,101700,10579680,5260,5260,5260,5260,0
|
|
20240709,101600,10579680,5260,5260,5260,5260,0
|
|
20240709,101500,10579680,5260,5260,5260,5260,0
|
|
20240709,101400,10579680,5260,5260,5260,5260,0
|
|
20240709,101300,10579680,5260,5260,5260,5260,0
|
|
20240709,101200,10579680,5260,5260,5260,5260,0
|
|
20240709,101100,10579680,5260,5260,5260,5260,0
|
|
20240709,101000,10579680,5260,5260,5260,5260,0
|
|
20240709,100900,10579680,5260,5260,5260,5260,0
|
|
20240709,100800,10579680,5260,5260,5260,5260,0
|
|
20240709,100700,10579680,5260,5260,5260,5260,0
|
|
20240709,100600,10579680,5260,5260,5260,5260,0
|
|
20240709,100500,10579680,5260,5260,5260,5260,1
|
|
20240709,100400,10574420,5260,5260,5260,5260,0
|
|
20240709,100300,10574420,5260,5260,5260,5260,1
|
|
20240709,100200,10569160,5260,5260,5260,5260,0
|
|
20240709,100100,10569160,5260,5260,5260,5260,0
|
|
20240709,100000,10569160,5260,5260,5260,5260,1
|
|
20240709,095900,10563900,5260,5260,5260,5260,0
|
|
20240709,095800,10563900,5260,5260,5260,5260,0
|
|
20240709,095700,10563900,5260,5260,5260,5260,0
|
|
20240709,095600,10563900,5260,5260,5260,5260,0
|
|
20240709,095500,10563900,5260,5260,5260,5260,0
|
|
20240709,095400,10563900,5260,5260,5260,5260,2
|
|
20240709,095300,10553380,5260,5260,5260,5260,0
|
|
20240709,095200,10553380,5260,5260,5260,5260,2
|
|
20240709,095100,10542860,5260,5260,5260,5260,0
|
|
20240709,095000,10542860,5260,5260,5260,5260,0
|
|
20240709,094900,10542860,5260,5260,5260,5260,1
|
|
20240709,094800,10537600,5260,5260,5260,5260,0
|
|
20240709,094700,10537600,5260,5220,5260,5220,13
|
|
20240709,094600,10469700,5260,5260,5260,5260,0
|
|
20240709,094500,10469700,5260,5260,5260,5260,0
|
|
20240709,094400,10469700,5260,5260,5260,5260,1
|
|
20240709,094300,10464440,5270,5270,5270,5270,0
|
|
20240709,094200,10464440,5270,5250,5270,5250,22
|
|
20240709,094100,10348770,5200,5260,5280,5200,605
|
|
20240709,094000,7197570,5250,5230,5250,5200,901
|
|
20240709,093900,2501410,5280,5280,5280,5280,0
|
|
20240709,093800,2501410,5280,5280,5280,5280,0
|
|
20240709,093700,2501410,5280,5280,5280,5280,0
|
|
20240709,093600,2501410,5280,5280,5280,5280,0
|
|
20240709,093500,2501410,5280,5280,5280,5280,0
|
|
20240709,093400,2501410,5280,5280,5280,5280,0
|
|
20240709,093300,2501410,5280,5280,5280,5280,0
|
|
20240709,093200,2501410,5280,5280,5280,5280,0
|
|
20240709,093100,2501410,5280,5280,5280,5280,0
|
|
20240709,093000,2501410,5280,5280,5280,5280,0
|
|
20240709,092900,2501410,5280,5280,5280,5280,0
|
|
20240709,092800,2501410,5280,5280,5280,5280,0
|
|
20240709,092700,2501410,5280,5280,5280,5280,0
|
|
20240709,092600,2501410,5280,5280,5280,5280,0
|
|
20240709,092500,2501410,5280,5280,5280,5280,0
|
|
20240709,092400,2501410,5280,5280,5280,5280,0
|
|
20240709,092300,2501410,5280,5280,5280,5280,0
|
|
20240709,092200,2501410,5280,5280,5280,5280,0
|
|
20240709,092100,2501410,5280,5280,5280,5280,0
|
|
20240709,092000,2501410,5280,5280,5280,5280,0
|
|
20240709,091900,2501410,5280,5280,5280,5280,0
|
|
20240709,091800,2501410,5280,5280,5280,5280,0
|
|
20240709,091700,2501410,5280,5280,5280,5280,0
|
|
20240709,091600,2501410,5280,5280,5280,5280,0
|
|
20240709,091500,2501410,5280,5280,5280,5280,0
|
|
20240709,091400,2501410,5280,5280,5280,5280,0
|
|
20240709,091300,2501410,5280,5280,5280,5280,1
|
|
20240709,091200,2496130,5240,5240,5240,5240,0
|
|
20240709,091100,2496130,5240,5240,5240,5240,0
|
|
20240709,091000,2496130,5240,5240,5240,5240,0
|
|
20240709,090900,2496130,5240,5240,5240,5240,0
|
|
20240709,090800,2496130,5240,5240,5240,5240,261
|
|
20240709,090700,1128490,5260,5250,5260,5250,53
|
|
20240709,090600,849740,5300,5310,5310,5250,11
|
|
20240709,090500,791800,5270,5280,5320,5270,6
|
|
20240709,090400,760120,5340,5330,5340,5330,9
|
|
20240709,090300,712130,5330,5330,5330,5330,1
|
|
20240709,090200,706800,5320,5270,5320,5270,102
|
|
20240709,090100,164210,5330,5280,5330,5270,6
|
|
20240709,090000,132390,5330,5330,5340,5250,25
|