606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190300,120615280,5510,5510,5510,5510,518
|
|
20240703,190200,120615280,5510,5510,5510,5510,0
|
|
20240703,190100,120615280,5510,5510,5510,5510,0
|
|
20240703,190000,120615280,5510,5510,5510,5510,0
|
|
20240703,185900,120615280,5510,5510,5510,5510,0
|
|
20240703,185800,120615280,5510,5510,5510,5510,0
|
|
20240703,185700,120615280,5510,5510,5510,5510,0
|
|
20240703,185600,120615280,5510,5510,5510,5510,0
|
|
20240703,185500,120615280,5510,5510,5510,5510,0
|
|
20240703,185400,120615280,5510,5510,5510,5510,0
|
|
20240703,185300,120615280,5510,5510,5510,5510,0
|
|
20240703,185200,120615280,5510,5510,5510,5510,0
|
|
20240703,185100,120615280,5510,5510,5510,5510,0
|
|
20240703,185000,120615280,5510,5510,5510,5510,0
|
|
20240703,184900,120615280,5510,5510,5510,5510,0
|
|
20240703,184800,120615280,5510,5510,5510,5510,0
|
|
20240703,184700,120615280,5510,5510,5510,5510,0
|
|
20240703,184600,120615280,5510,5510,5510,5510,0
|
|
20240703,184500,120615280,5510,5510,5510,5510,0
|
|
20240703,184400,120615280,5510,5510,5510,5510,0
|
|
20240703,184300,120615280,5510,5510,5510,5510,0
|
|
20240703,184200,120615280,5510,5510,5510,5510,0
|
|
20240703,184100,120615280,5510,5510,5510,5510,0
|
|
20240703,184000,120615280,5510,5510,5510,5510,0
|
|
20240703,183900,120615280,5510,5510,5510,5510,0
|
|
20240703,183800,120615280,5510,5510,5510,5510,0
|
|
20240703,183700,120615280,5510,5510,5510,5510,0
|
|
20240703,183600,120615280,5510,5510,5510,5510,0
|
|
20240703,183500,120615280,5510,5510,5510,5510,0
|
|
20240703,183400,120615280,5510,5510,5510,5510,0
|
|
20240703,183300,120615280,5510,5510,5510,5510,518
|
|
20240703,183200,120615280,5510,5510,5510,5510,0
|
|
20240703,183100,120615280,5510,5510,5510,5510,0
|
|
20240703,183000,120615280,5510,5510,5510,5510,0
|
|
20240703,182900,120615280,5510,5510,5510,5510,0
|
|
20240703,182800,120615280,5510,5510,5510,5510,0
|
|
20240703,182700,120615280,5510,5510,5510,5510,0
|
|
20240703,182600,120615280,5510,5510,5510,5510,0
|
|
20240703,182500,120615280,5510,5510,5510,5510,0
|
|
20240703,182400,120615280,5510,5510,5510,5510,0
|
|
20240703,182300,120615280,5510,5510,5510,5510,0
|
|
20240703,182200,120615280,5510,5510,5510,5510,0
|
|
20240703,182100,120615280,5510,5510,5510,5510,0
|
|
20240703,182000,120615280,5510,5510,5510,5510,0
|
|
20240703,181900,120615280,5510,5510,5510,5510,0
|
|
20240703,181800,120615280,5510,5510,5510,5510,0
|
|
20240703,181700,120615280,5510,5510,5510,5510,0
|
|
20240703,181600,120615280,5510,5510,5510,5510,0
|
|
20240703,181500,120615280,5510,5510,5510,5510,0
|
|
20240703,181400,120615280,5510,5510,5510,5510,0
|
|
20240703,181300,120615280,5510,5510,5510,5510,0
|
|
20240703,181200,120615280,5510,5510,5510,5510,0
|
|
20240703,181100,120615280,5510,5510,5510,5510,0
|
|
20240703,181000,120615280,5510,5510,5510,5510,0
|
|
20240703,180900,120615280,5510,5510,5510,5510,0
|
|
20240703,180800,120615280,5510,5510,5510,5510,0
|
|
20240703,180700,120615280,5510,5510,5510,5510,0
|
|
20240703,180600,120615280,5510,5510,5510,5510,0
|
|
20240703,180500,120615280,5510,5510,5510,5510,0
|
|
20240703,180400,120615280,5510,5510,5510,5510,0
|
|
20240703,180300,120615280,5510,5510,5510,5510,518
|
|
20240703,180200,120615280,5510,5510,5510,5510,0
|
|
20240703,180100,120615280,5510,5510,5510,5510,0
|
|
20240703,180000,120615280,5510,5510,5510,5510,0
|
|
20240703,175900,120615280,5510,5510,5510,5510,0
|
|
20240703,175800,120615280,5510,5510,5510,5510,0
|
|
20240703,175700,120615280,5510,5510,5510,5510,0
|
|
20240703,175600,120615280,5510,5510,5510,5510,0
|
|
20240703,175500,120615280,5510,5510,5510,5510,0
|
|
20240703,175400,120615280,5510,5510,5510,5510,0
|
|
20240703,175300,120615280,5510,5510,5510,5510,0
|
|
20240703,175200,120615280,5510,5510,5510,5510,0
|
|
20240703,175100,120615280,5510,5510,5510,5510,0
|
|
20240703,175000,120615280,5510,5510,5510,5510,0
|
|
20240703,174900,120615280,5510,5510,5510,5510,0
|
|
20240703,174800,120615280,5510,5510,5510,5510,0
|
|
20240703,174700,120615280,5510,5510,5510,5510,0
|
|
20240703,174600,120615280,5510,5510,5510,5510,0
|
|
20240703,174500,120615280,5510,5510,5510,5510,0
|
|
20240703,174400,120615280,5510,5510,5510,5510,0
|
|
20240703,174300,120615280,5510,5510,5510,5510,0
|
|
20240703,174200,120615280,5510,5510,5510,5510,0
|
|
20240703,174100,120615280,5510,5510,5510,5510,0
|
|
20240703,174000,120615280,5510,5510,5510,5510,0
|
|
20240703,173900,120615280,5510,5510,5510,5510,0
|
|
20240703,173800,120615280,5510,5510,5510,5510,0
|
|
20240703,173700,120615280,5510,5510,5510,5510,0
|
|
20240703,173600,120615280,5510,5510,5510,5510,0
|
|
20240703,173500,120615280,5510,5510,5510,5510,0
|
|
20240703,173400,120615280,5510,5510,5510,5510,0
|
|
20240703,173300,120615280,5510,5510,5510,5510,518
|
|
20240703,173200,120615280,5510,5510,5510,5510,0
|
|
20240703,173100,120615280,5510,5510,5510,5510,0
|
|
20240703,173000,120615280,5510,5510,5510,5510,0
|
|
20240703,172900,120615280,5510,5510,5510,5510,0
|
|
20240703,172800,120615280,5510,5510,5510,5510,0
|
|
20240703,172700,120615280,5510,5510,5510,5510,0
|
|
20240703,172600,120615280,5510,5510,5510,5510,0
|
|
20240703,172500,120615280,5510,5510,5510,5510,0
|
|
20240703,172400,120615280,5510,5510,5510,5510,0
|
|
20240703,172300,120615280,5510,5510,5510,5510,0
|
|
20240703,172200,120615280,5510,5510,5510,5510,0
|
|
20240703,172100,120615280,5510,5510,5510,5510,0
|
|
20240703,172000,120615280,5510,5510,5510,5510,0
|
|
20240703,171900,120615280,5510,5510,5510,5510,0
|
|
20240703,171800,120615280,5510,5510,5510,5510,0
|
|
20240703,171700,120615280,5510,5510,5510,5510,0
|
|
20240703,171600,120615280,5510,5510,5510,5510,0
|
|
20240703,171500,120615280,5510,5510,5510,5510,0
|
|
20240703,171400,120615280,5510,5510,5510,5510,0
|
|
20240703,171300,120615280,5510,5510,5510,5510,0
|
|
20240703,171200,120615280,5510,5510,5510,5510,0
|
|
20240703,171100,120615280,5510,5510,5510,5510,0
|
|
20240703,171000,120615280,5510,5510,5510,5510,0
|
|
20240703,170900,120615280,5510,5510,5510,5510,0
|
|
20240703,170800,120615280,5510,5510,5510,5510,0
|
|
20240703,170700,120615280,5510,5510,5510,5510,0
|
|
20240703,170600,120615280,5510,5510,5510,5510,0
|
|
20240703,170500,120615280,5510,5510,5510,5510,0
|
|
20240703,170400,120615280,5510,5510,5510,5510,0
|
|
20240703,170300,120615280,5510,5510,5510,5510,518
|
|
20240703,170200,120615280,5510,5510,5510,5510,0
|
|
20240703,170100,120615280,5510,5510,5510,5510,0
|
|
20240703,170000,120615280,5510,5510,5510,5510,0
|
|
20240703,165900,120615280,5510,5510,5510,5510,0
|
|
20240703,165800,120615280,5510,5510,5510,5510,0
|
|
20240703,165700,120615280,5510,5510,5510,5510,0
|
|
20240703,165600,120615280,5510,5510,5510,5510,0
|
|
20240703,165500,120615280,5510,5510,5510,5510,0
|
|
20240703,165400,120615280,5510,5510,5510,5510,0
|
|
20240703,165300,120615280,5510,5510,5510,5510,0
|
|
20240703,165200,120615280,5510,5510,5510,5510,0
|
|
20240703,165100,120615280,5510,5510,5510,5510,0
|
|
20240703,165000,120615280,5510,5510,5510,5510,0
|
|
20240703,164900,120615280,5510,5510,5510,5510,0
|
|
20240703,164800,120615280,5510,5510,5510,5510,0
|
|
20240703,164700,120615280,5510,5510,5510,5510,0
|
|
20240703,164600,120615280,5510,5510,5510,5510,0
|
|
20240703,164500,120615280,5510,5510,5510,5510,0
|
|
20240703,164400,120615280,5510,5510,5510,5510,0
|
|
20240703,164300,120615280,5510,5510,5510,5510,0
|
|
20240703,164200,120615280,5510,5510,5510,5510,0
|
|
20240703,164100,120615280,5510,5510,5510,5510,0
|
|
20240703,164000,120615280,5510,5510,5510,5510,0
|
|
20240703,163900,120615280,5510,5510,5510,5510,0
|
|
20240703,163800,120615280,5510,5510,5510,5510,0
|
|
20240703,163700,120615280,5510,5510,5510,5510,0
|
|
20240703,163600,120615280,5510,5510,5510,5510,0
|
|
20240703,163500,120615280,5510,5510,5510,5510,0
|
|
20240703,163400,120615280,5510,5510,5510,5510,0
|
|
20240703,163300,120615280,5510,5510,5510,5510,518
|
|
20240703,163200,120615280,5510,5510,5510,5510,0
|
|
20240703,163100,120615280,5510,5510,5510,5510,0
|
|
20240703,163000,120615280,5510,5510,5510,5510,0
|
|
20240703,162900,120615280,5510,5510,5510,5510,0
|
|
20240703,162800,120615280,5510,5510,5510,5510,0
|
|
20240703,162700,120615280,5510,5510,5510,5510,0
|
|
20240703,162600,120615280,5510,5510,5510,5510,0
|
|
20240703,162500,120615280,5510,5510,5510,5510,0
|
|
20240703,162400,120615280,5510,5510,5510,5510,0
|
|
20240703,162300,120615280,5510,5510,5510,5510,0
|
|
20240703,162200,120615280,5510,5510,5510,5510,0
|
|
20240703,162100,120615280,5510,5510,5510,5510,0
|
|
20240703,162000,120615280,5510,5510,5510,5510,0
|
|
20240703,161900,120615280,5510,5510,5510,5510,0
|
|
20240703,161800,120615280,5510,5510,5510,5510,0
|
|
20240703,161700,120615280,5510,5510,5510,5510,0
|
|
20240703,161600,120615280,5510,5510,5510,5510,0
|
|
20240703,161500,120615280,5510,5510,5510,5510,0
|
|
20240703,161400,120615280,5510,5510,5510,5510,0
|
|
20240703,161300,120615280,5510,5510,5510,5510,0
|
|
20240703,161200,120615280,5510,5510,5510,5510,0
|
|
20240703,161100,120615280,5510,5510,5510,5510,0
|
|
20240703,161000,120615280,5510,5510,5510,5510,0
|
|
20240703,160900,120615280,5510,5510,5510,5510,0
|
|
20240703,160800,120615280,5510,5510,5510,5510,0
|
|
20240703,160700,120615280,5510,5510,5510,5510,0
|
|
20240703,160600,120615280,5510,5510,5510,5510,0
|
|
20240703,160500,120615280,5510,5510,5510,5510,0
|
|
20240703,160400,120615280,5510,5510,5510,5510,0
|
|
20240703,160300,120615280,5510,5510,5510,5510,518
|
|
20240703,160200,120615280,5510,5510,5510,5510,0
|
|
20240703,160100,120615280,5510,5510,5510,5510,0
|
|
20240703,160000,120615280,5510,5510,5510,5510,0
|
|
20240703,155900,120615280,5510,5510,5510,5510,0
|
|
20240703,155800,120615280,5510,5510,5510,5510,0
|
|
20240703,155700,120615280,5510,5510,5510,5510,0
|
|
20240703,155600,120615280,5510,5510,5510,5510,0
|
|
20240703,155500,120615280,5510,5510,5510,5510,0
|
|
20240703,155400,120615280,5510,5510,5510,5510,0
|
|
20240703,155300,120615280,5510,5510,5510,5510,0
|
|
20240703,155200,120615280,5510,5510,5510,5510,0
|
|
20240703,155100,120615280,5510,5510,5510,5510,0
|
|
20240703,155000,120615280,5510,5510,5510,5510,0
|
|
20240703,154900,120615280,5510,5510,5510,5510,0
|
|
20240703,154800,120615280,5510,5510,5510,5510,0
|
|
20240703,154700,120615280,5510,5510,5510,5510,0
|
|
20240703,154600,120615280,5510,5510,5510,5510,0
|
|
20240703,154500,120615280,5510,5510,5510,5510,0
|
|
20240703,154400,120615280,5510,5510,5510,5510,0
|
|
20240703,154300,120615280,5510,5510,5510,5510,0
|
|
20240703,154200,120615280,5510,5510,5510,5510,0
|
|
20240703,154100,120615280,5510,5510,5510,5510,0
|
|
20240703,154000,120615280,5510,5510,5510,5510,0
|
|
20240703,153900,120615280,5510,5510,5510,5510,0
|
|
20240703,153800,120615280,5510,5510,5510,5510,0
|
|
20240703,153700,120615280,5510,5510,5510,5510,0
|
|
20240703,153600,120615280,5510,5510,5510,5510,0
|
|
20240703,153500,120615280,5510,5510,5510,5510,0
|
|
20240703,153400,120615280,5510,5510,5510,5510,0
|
|
20240703,153300,120615280,5510,5510,5510,5510,518
|
|
20240703,153200,120615280,5510,5510,5510,5510,0
|
|
20240703,153100,120615280,5510,5510,5510,5510,0
|
|
20240703,153000,120615280,5510,5510,5510,5510,518
|
|
20240703,152900,117761100,5490,5490,5490,5490,0
|
|
20240703,152800,117761100,5490,5490,5490,5490,0
|
|
20240703,152700,117761100,5490,5490,5490,5490,0
|
|
20240703,152600,117761100,5490,5490,5490,5490,0
|
|
20240703,152500,117761100,5490,5490,5490,5490,0
|
|
20240703,152400,117761100,5490,5490,5490,5490,0
|
|
20240703,152300,117761100,5490,5490,5490,5490,0
|
|
20240703,152200,117761100,5490,5490,5490,5490,0
|
|
20240703,152100,117761100,5490,5490,5490,5490,0
|
|
20240703,152000,117761100,5490,5490,5490,5490,0
|
|
20240703,151900,117761100,5490,5490,5490,5490,47
|
|
20240703,151800,117503070,5500,5500,5500,5500,0
|
|
20240703,151700,117503070,5500,5500,5500,5500,13
|
|
20240703,151600,117431570,5500,5500,5500,5500,195
|
|
20240703,151500,116359070,5510,5510,5510,5510,14
|
|
20240703,151400,116281930,5510,5510,5510,5510,26
|
|
20240703,151300,116138670,5510,5510,5510,5510,13
|
|
20240703,151200,116067040,5510,5510,5510,5510,13
|
|
20240703,151100,115995410,5510,5510,5510,5510,27
|
|
20240703,151000,115846640,5510,5500,5510,5500,13
|
|
20240703,150900,115775100,5500,5500,5500,5500,64
|
|
20240703,150800,115423100,5500,5500,5500,5500,26
|
|
20240703,150700,115280100,5500,5500,5500,5500,14
|
|
20240703,150600,115203100,5500,5500,5500,5500,68
|
|
20240703,150500,114829100,5500,5500,5500,5500,14
|
|
20240703,150400,114752100,5500,5500,5500,5500,118
|
|
20240703,150300,114103100,5490,5500,5500,5490,97
|
|
20240703,150200,113570430,5500,5500,5500,5500,14
|
|
20240703,150100,113493430,5500,5500,5500,5500,36
|
|
20240703,150000,113295430,5490,5510,5510,5490,68
|
|
20240703,145900,112921830,5510,5510,5510,5510,13
|
|
20240703,145800,112850200,5510,5510,5510,5510,13
|
|
20240703,145700,112778570,5510,5510,5510,5510,26
|
|
20240703,145600,112635310,5510,5500,5510,5500,53
|
|
20240703,145500,112343610,5500,5500,5500,5500,56
|
|
20240703,145400,112035610,5500,5500,5500,5500,14
|
|
20240703,145300,111958610,5500,5500,5500,5500,322
|
|
20240703,145200,110187610,5500,5500,5500,5500,26
|
|
20240703,145100,110044610,5500,5500,5500,5500,14
|
|
20240703,145000,109967610,5500,5500,5500,5500,13
|
|
20240703,144900,109896110,5500,5500,5500,5500,26
|
|
20240703,144800,109753110,5500,5500,5500,5500,13
|
|
20240703,144700,109681610,5500,5500,5500,5500,44
|
|
20240703,144600,109439610,5500,5500,5500,5500,51
|
|
20240703,144500,109159110,5500,5500,5500,5500,13
|
|
20240703,144400,109087610,5500,5500,5500,5500,50
|
|
20240703,144300,108812610,5500,5500,5500,5500,13
|
|
20240703,144200,108741110,5500,5500,5500,5500,14
|
|
20240703,144100,108664110,5500,5500,5500,5500,28
|
|
20240703,144000,108510110,5500,5500,5500,5500,14
|
|
20240703,143900,108433110,5500,5480,5500,5480,585
|
|
20240703,143800,105227010,5500,5500,5500,5500,26
|
|
20240703,143700,105084010,5500,5500,5500,5500,14
|
|
20240703,143600,105007010,5500,5500,5500,5500,13
|
|
20240703,143500,104935510,5500,5500,5500,5500,26
|
|
20240703,143400,104792510,5500,5500,5500,5500,14
|
|
20240703,143300,104715510,5500,5500,5500,5500,27
|
|
20240703,143200,104567010,5500,5500,5500,5500,13
|
|
20240703,143100,104495510,5500,5500,5500,5500,13
|
|
20240703,143000,104424010,5500,5500,5500,5500,26
|
|
20240703,142900,104281010,5480,5510,5510,5480,506
|
|
20240703,142800,101506220,5510,5510,5510,5510,24
|
|
20240703,142700,101373980,5510,5510,5510,5510,26
|
|
20240703,142600,101230720,5510,5510,5510,5510,13
|
|
20240703,142500,101159090,5510,5510,5510,5510,13
|
|
20240703,142400,101087460,5510,5510,5510,5510,27
|
|
20240703,142300,100938690,5510,5510,5510,5510,13
|
|
20240703,142200,100867060,5500,5510,5510,5500,109
|
|
20240703,142100,100267290,5510,5510,5510,5510,13
|
|
20240703,142000,100195660,5510,5510,5510,5510,13
|
|
20240703,141900,100124030,5510,5510,5510,5510,26
|
|
20240703,141800,99980770,5510,5510,5510,5510,33
|
|
20240703,141700,99798940,5520,5520,5520,5520,13
|
|
20240703,141600,99727180,5520,5520,5520,5510,130
|
|
20240703,141500,99009590,5520,5520,5520,5520,26
|
|
20240703,141400,98866070,5480,5490,5490,5480,131
|
|
20240703,141300,98147390,5540,5540,5540,5540,26
|
|
20240703,141200,98003350,5490,5540,5540,5490,684
|
|
20240703,141100,94246980,5540,5540,5540,5540,26
|
|
20240703,141000,94102940,5540,5540,5540,5540,13
|
|
20240703,140900,94030920,5540,5540,5540,5540,13
|
|
20240703,140800,93958900,5540,5540,5540,5540,83
|
|
20240703,140700,93499080,5540,5540,5540,5540,14
|
|
20240703,140600,93421520,5540,5540,5540,5540,19
|
|
20240703,140500,93316260,5540,5540,5540,5540,28
|
|
20240703,140400,93161140,5540,5540,5540,5540,13
|
|
20240703,140300,93089120,5540,5540,5540,5540,27
|
|
20240703,140200,92939540,5540,5540,5540,5540,13
|
|
20240703,140100,92867520,5540,5540,5540,5540,13
|
|
20240703,140000,92795500,5540,5540,5540,5540,26
|
|
20240703,135900,92651460,5550,5550,5550,5550,13
|
|
20240703,135800,92579310,5550,5550,5550,5550,26
|
|
20240703,135700,92435010,5550,5550,5550,5550,13
|
|
20240703,135600,92362860,5550,5550,5550,5550,14
|
|
20240703,135500,92285160,5560,5570,5570,5560,27
|
|
20240703,135400,92134900,5580,5580,5580,5580,13
|
|
20240703,135300,92062360,5580,5510,5580,5510,503
|
|
20240703,135200,89275230,5510,5510,5510,5510,13
|
|
20240703,135100,89203600,5510,5510,5510,5510,13
|
|
20240703,135000,89131970,5510,5510,5510,5510,27
|
|
20240703,134900,88983200,5480,5500,5510,5480,2633
|
|
20240703,134800,74544170,5510,5510,5510,5510,27
|
|
20240703,134700,74395400,5510,5520,5520,5510,17
|
|
20240703,134600,74301600,5520,5520,5520,5520,13
|
|
20240703,134500,74229840,5520,5520,5520,5520,27
|
|
20240703,134400,74080800,5520,5520,5520,5520,13
|
|
20240703,134300,74009040,5520,5520,5520,5520,13
|
|
20240703,134200,73937280,5520,5520,5520,5520,27
|
|
20240703,134100,73788240,5520,5520,5520,5520,14
|
|
20240703,134000,73710960,5520,5520,5520,5520,26
|
|
20240703,133900,73567440,5520,5520,5520,5520,13
|
|
20240703,133800,73495680,5520,5520,5520,5520,13
|
|
20240703,133700,73423920,5520,5520,5520,5520,26
|
|
20240703,133600,73280400,5520,5520,5520,5520,14
|
|
20240703,133500,73203120,5520,5520,5520,5520,27
|
|
20240703,133400,73054080,5520,5520,5520,5520,14
|
|
20240703,133300,72976800,5520,5520,5520,5520,14
|
|
20240703,133200,72899520,5520,5520,5520,5520,27
|
|
20240703,133100,72750480,5520,5520,5520,5520,21
|
|
20240703,133000,72634560,5520,5520,5520,5520,27
|
|
20240703,132900,72485520,5520,5520,5520,5520,13
|
|
20240703,132800,72413760,5520,5520,5520,5520,13
|
|
20240703,132700,72342000,5520,5520,5520,5520,26
|
|
20240703,132600,72198480,5520,5520,5520,5520,13
|
|
20240703,132500,72126720,5520,5520,5520,5520,27
|
|
20240703,132400,71977680,5520,5520,5520,5520,14
|
|
20240703,132300,71900400,5520,5520,5520,5520,13
|
|
20240703,132200,71828640,5520,5520,5520,5520,28
|
|
20240703,132100,71674080,5520,5520,5520,5520,13
|
|
20240703,132000,71602320,5520,5520,5520,5520,26
|
|
20240703,131900,71458800,5520,5520,5520,5520,114
|
|
20240703,131800,70829520,5520,5520,5520,5520,14
|
|
20240703,131700,70752240,5520,5520,5520,5520,26
|
|
20240703,131600,70608720,5520,5520,5520,5520,14
|
|
20240703,131500,70531440,5520,5520,5520,5520,26
|
|
20240703,131400,70387920,5520,5520,5520,5520,14
|
|
20240703,131300,70310640,5520,5520,5520,5520,13
|
|
20240703,131200,70238880,5520,5510,5520,5510,28
|
|
20240703,131100,70084390,5510,5510,5510,5510,13
|
|
20240703,131000,70012760,5510,5510,5510,5510,28
|
|
20240703,130900,69858480,5520,5520,5520,5520,13
|
|
20240703,130800,69786720,5520,5520,5520,5520,13
|
|
20240703,130700,69714960,5520,5520,5520,5520,26
|
|
20240703,130600,69571440,5520,5520,5520,5520,13
|
|
20240703,130500,69499680,5520,5520,5520,5520,26
|
|
20240703,130400,69356160,5520,5520,5520,5520,33
|
|
20240703,130300,69174000,5520,5520,5520,5520,33
|
|
20240703,130200,68991840,5520,5520,5520,5520,29
|
|
20240703,130100,68831760,5520,5520,5520,5520,14
|
|
20240703,130000,68754480,5520,5520,5520,5520,27
|
|
20240703,125900,68605440,5500,5500,5500,5500,148
|
|
20240703,125800,67791440,5500,5500,5500,5500,13
|
|
20240703,125700,67719940,5500,5500,5500,5500,27
|
|
20240703,125600,67571440,5500,5500,5500,5500,13
|
|
20240703,125500,67499940,5500,5500,5500,5500,13
|
|
20240703,125400,67428440,5500,5500,5500,5500,28
|
|
20240703,125300,67274440,5500,5500,5500,5500,14
|
|
20240703,125200,67197440,5500,5500,5500,5500,1420
|
|
20240703,125100,59387440,5520,5520,5520,5520,5
|
|
20240703,125000,59359840,5500,5500,5500,5500,0
|
|
20240703,124900,59359840,5500,5500,5500,5500,0
|
|
20240703,124800,59359840,5500,5500,5500,5500,0
|
|
20240703,124700,59359840,5500,5500,5500,5500,0
|
|
20240703,124600,59359840,5500,5500,5500,5500,0
|
|
20240703,124500,59359840,5500,5500,5500,5500,0
|
|
20240703,124400,59359840,5500,5500,5500,5500,0
|
|
20240703,124300,59359840,5500,5500,5500,5500,0
|
|
20240703,124200,59359840,5500,5500,5500,5500,0
|
|
20240703,124100,59359840,5500,5500,5500,5500,0
|
|
20240703,124000,59359840,5500,5510,5510,5500,100
|
|
20240703,123900,58809360,5510,5510,5510,5510,0
|
|
20240703,123800,58809360,5510,5510,5510,5510,0
|
|
20240703,123700,58809360,5510,5510,5510,5510,0
|
|
20240703,123600,58809360,5510,5510,5510,5510,0
|
|
20240703,123500,58809360,5510,5510,5510,5510,0
|
|
20240703,123400,58809360,5510,5510,5510,5510,0
|
|
20240703,123300,58809360,5510,5510,5510,5510,0
|
|
20240703,123200,58809360,5510,5510,5510,5510,0
|
|
20240703,123100,58809360,5510,5510,5510,5510,0
|
|
20240703,123000,58809360,5510,5510,5510,5510,0
|
|
20240703,122900,58809360,5510,5510,5510,5510,0
|
|
20240703,122800,58809360,5510,5510,5510,5510,1
|
|
20240703,122700,58803850,5510,5510,5510,5510,0
|
|
20240703,122600,58803850,5510,5510,5510,5510,54
|
|
20240703,122500,58506310,5520,5520,5520,5520,0
|
|
20240703,122400,58506310,5520,5520,5520,5520,0
|
|
20240703,122300,58506310,5520,5520,5520,5520,0
|
|
20240703,122200,58506310,5520,5520,5520,5520,0
|
|
20240703,122100,58506310,5520,5520,5520,5520,11
|
|
20240703,122000,58445590,5520,5520,5520,5520,5
|
|
20240703,121900,58417990,5520,5520,5520,5520,0
|
|
20240703,121800,58417990,5520,5520,5520,5520,1
|
|
20240703,121700,58412470,5510,5510,5510,5510,0
|
|
20240703,121600,58412470,5510,5510,5510,5510,0
|
|
20240703,121500,58412470,5510,5510,5510,5510,0
|
|
20240703,121400,58412470,5510,5510,5510,5510,0
|
|
20240703,121300,58412470,5510,5510,5510,5510,0
|
|
20240703,121200,58412470,5510,5510,5510,5510,0
|
|
20240703,121100,58412470,5510,5510,5510,5510,0
|
|
20240703,121000,58412470,5510,5510,5510,5510,48
|
|
20240703,120900,58147990,5520,5520,5520,5520,0
|
|
20240703,120800,58147990,5520,5520,5520,5520,0
|
|
20240703,120700,58147990,5520,5520,5520,5520,0
|
|
20240703,120600,58147990,5520,5520,5520,5520,0
|
|
20240703,120500,58147990,5520,5520,5520,5520,0
|
|
20240703,120400,58147990,5520,5520,5520,5520,0
|
|
20240703,120300,58147990,5520,5520,5520,5520,0
|
|
20240703,120200,58147990,5520,5520,5520,5520,0
|
|
20240703,120100,58147990,5520,5520,5520,5520,18
|
|
20240703,120000,58048630,5510,5510,5510,5510,0
|
|
20240703,115900,58048630,5510,5510,5510,5510,0
|
|
20240703,115800,58048630,5510,5510,5510,5510,0
|
|
20240703,115700,58048630,5510,5510,5510,5510,0
|
|
20240703,115600,58048630,5510,5510,5510,5510,6
|
|
20240703,115500,58015570,5510,5510,5510,5510,1
|
|
20240703,115400,58010060,5520,5520,5520,5520,1
|
|
20240703,115300,58004540,5510,5510,5510,5510,0
|
|
20240703,115200,58004540,5510,5510,5510,5510,0
|
|
20240703,115100,58004540,5510,5510,5510,5510,0
|
|
20240703,115000,58004540,5510,5510,5510,5510,0
|
|
20240703,114900,58004540,5510,5510,5510,5510,0
|
|
20240703,114800,58004540,5510,5510,5510,5510,20
|
|
20240703,114700,57894340,5520,5520,5520,5520,0
|
|
20240703,114600,57894340,5520,5520,5520,5520,2
|
|
20240703,114500,57883300,5510,5510,5510,5510,0
|
|
20240703,114400,57883300,5510,5510,5510,5510,0
|
|
20240703,114300,57883300,5510,5510,5510,5510,0
|
|
20240703,114200,57883300,5510,5510,5510,5510,0
|
|
20240703,114100,57883300,5510,5510,5510,5510,1
|
|
20240703,114000,57877790,5510,5510,5510,5510,0
|
|
20240703,113900,57877790,5510,5510,5510,5510,4
|
|
20240703,113800,57855750,5520,5520,5520,5520,0
|
|
20240703,113700,57855750,5520,5520,5520,5520,0
|
|
20240703,113600,57855750,5520,5520,5520,5520,0
|
|
20240703,113500,57855750,5520,5520,5520,5520,0
|
|
20240703,113400,57855750,5520,5520,5520,5520,0
|
|
20240703,113300,57855750,5520,5520,5520,5520,0
|
|
20240703,113200,57855750,5520,5520,5520,5520,0
|
|
20240703,113100,57855750,5520,5520,5520,5520,0
|
|
20240703,113000,57855750,5520,5520,5520,5520,0
|
|
20240703,112900,57855750,5520,5520,5520,5520,15
|
|
20240703,112800,57772950,5520,5520,5520,5520,1
|
|
20240703,112700,57767430,5530,5540,5540,5530,2
|
|
20240703,112600,57756360,5540,5540,5540,5540,0
|
|
20240703,112500,57756360,5540,5540,5540,5540,10
|
|
20240703,112400,57700960,5530,5520,5530,5520,44
|
|
20240703,112300,57457980,5520,5520,5520,5520,0
|
|
20240703,112200,57457980,5520,5520,5520,5520,0
|
|
20240703,112100,57457980,5520,5520,5520,5520,7
|
|
20240703,112000,57419340,5510,5510,5510,5510,0
|
|
20240703,111900,57419340,5510,5510,5510,5510,0
|
|
20240703,111800,57419340,5510,5510,5510,5510,100
|
|
20240703,111700,56868340,5510,5510,5510,5510,0
|
|
20240703,111600,56868340,5510,5510,5510,5510,0
|
|
20240703,111500,56868340,5510,5510,5510,5510,0
|
|
20240703,111400,56868340,5510,5510,5510,5510,0
|
|
20240703,111300,56868340,5510,5510,5510,5510,0
|
|
20240703,111200,56868340,5510,5510,5510,5510,2
|
|
20240703,111100,56857320,5510,5510,5510,5510,0
|
|
20240703,111000,56857320,5510,5510,5510,5510,46
|
|
20240703,110900,56603860,5510,5510,5510,5510,46
|
|
20240703,110800,56350400,5520,5520,5520,5520,30
|
|
20240703,110700,56184800,5520,5520,5520,5520,0
|
|
20240703,110600,56184800,5520,5520,5520,5520,0
|
|
20240703,110500,56184800,5520,5520,5520,5520,0
|
|
20240703,110400,56184800,5520,5520,5520,5520,0
|
|
20240703,110300,56184800,5520,5520,5520,5520,0
|
|
20240703,110200,56184800,5520,5520,5520,5520,0
|
|
20240703,110100,56184800,5520,5520,5520,5520,3
|
|
20240703,110000,56168240,5520,5520,5520,5520,10
|
|
20240703,105900,56113040,5520,5520,5520,5520,0
|
|
20240703,105800,56113040,5520,5520,5520,5520,0
|
|
20240703,105700,56113040,5520,5520,5520,5520,0
|
|
20240703,105600,56113040,5520,5520,5520,5520,0
|
|
20240703,105500,56113040,5520,5520,5520,5520,0
|
|
20240703,105400,56113040,5520,5520,5520,5520,0
|
|
20240703,105300,56113040,5520,5520,5540,5520,182
|
|
20240703,105200,55107600,5520,5520,5520,5520,0
|
|
20240703,105100,55107600,5520,5520,5520,5520,1
|
|
20240703,105000,55102080,5500,5500,5500,5500,0
|
|
20240703,104900,55102080,5500,5500,5500,5500,0
|
|
20240703,104800,55102080,5500,5500,5500,5500,0
|
|
20240703,104700,55102080,5500,5500,5500,5500,0
|
|
20240703,104600,55102080,5500,5500,5500,5500,0
|
|
20240703,104500,55102080,5500,5500,5500,5500,0
|
|
20240703,104400,55102080,5500,5500,5500,5500,1
|
|
20240703,104300,55096580,5480,5480,5480,5480,97
|
|
20240703,104200,54565020,5490,5490,5490,5490,50
|
|
20240703,104100,54290520,5490,5490,5490,5490,2
|
|
20240703,104000,54279540,5490,5490,5490,5490,5
|
|
20240703,103900,54252090,5490,5490,5490,5490,2
|
|
20240703,103800,54241110,5490,5490,5490,5490,0
|
|
20240703,103700,54241110,5490,5490,5490,5490,54
|
|
20240703,103600,53944650,5500,5500,5500,5500,0
|
|
20240703,103500,53944650,5500,5500,5500,5500,0
|
|
20240703,103400,53944650,5500,5500,5500,5500,1
|
|
20240703,103300,53939150,5500,5500,5500,5500,53
|
|
20240703,103200,53647650,5480,5480,5480,5480,0
|
|
20240703,103100,53647650,5480,5480,5480,5480,0
|
|
20240703,103000,53647650,5480,5480,5480,5480,0
|
|
20240703,102900,53647650,5480,5480,5480,5480,0
|
|
20240703,102800,53647650,5480,5480,5480,5480,0
|
|
20240703,102700,53647650,5480,5480,5480,5480,0
|
|
20240703,102600,53647650,5480,5480,5480,5480,834
|
|
20240703,102500,49077330,5480,5480,5480,5480,580
|
|
20240703,102400,45898930,5480,5480,5480,5480,302
|
|
20240703,102300,44243970,5490,5490,5490,5490,80
|
|
20240703,102200,43804770,5500,5500,5500,5500,0
|
|
20240703,102100,43804770,5500,5500,5500,5500,0
|
|
20240703,102000,43804770,5500,5500,5500,5500,0
|
|
20240703,101900,43804770,5500,5520,5520,5500,53
|
|
20240703,101800,43513210,5520,5520,5520,5520,0
|
|
20240703,101700,43513210,5520,5520,5520,5520,0
|
|
20240703,101600,43513210,5520,5520,5520,5520,1
|
|
20240703,101500,43507690,5490,5490,5490,5490,0
|
|
20240703,101400,43507690,5490,5490,5490,5480,1076
|
|
20240703,101300,37608300,5490,5500,5500,5490,1831
|
|
20240703,101200,27541190,5500,5500,5500,5500,768
|
|
20240703,101100,23317190,5510,5510,5510,5510,30
|
|
20240703,101000,23151890,5520,5510,5520,5510,22
|
|
20240703,100900,23030650,5510,5510,5510,5510,10
|
|
20240703,100800,22975550,5530,5530,5530,5530,1
|
|
20240703,100700,22970020,5510,5510,5510,5510,50
|
|
20240703,100600,22694520,5510,5510,5510,5510,246
|
|
20240703,100500,21339060,5510,5530,5530,5510,424
|
|
20240703,100400,18999990,5550,5550,5550,5550,1
|
|
20240703,100300,18994440,5530,5530,5530,5530,8
|
|
20240703,100200,18950200,5540,5540,5540,5540,5
|
|
20240703,100100,18922500,5550,5550,5550,5550,0
|
|
20240703,100000,18922500,5550,5550,5550,5550,1
|
|
20240703,095900,18916950,5540,5540,5540,5540,2
|
|
20240703,095800,18905870,5550,5550,5550,5550,11
|
|
20240703,095700,18844820,5550,5550,5550,5550,0
|
|
20240703,095600,18844820,5550,5550,5550,5550,1
|
|
20240703,095500,18839270,5520,5520,5520,5520,0
|
|
20240703,095400,18839270,5520,5520,5520,5520,190
|
|
20240703,095300,17790470,5540,5540,5540,5540,1
|
|
20240703,095200,17784930,5540,5540,5540,5540,38
|
|
20240703,095100,17574410,5560,5560,5560,5560,2
|
|
20240703,095000,17563290,5560,5560,5560,5560,0
|
|
20240703,094900,17563290,5560,5560,5560,5560,0
|
|
20240703,094800,17563290,5560,5560,5560,5560,5
|
|
20240703,094700,17535490,5560,5560,5560,5560,0
|
|
20240703,094600,17535490,5560,5520,5560,5520,391
|
|
20240703,094500,15377130,5520,5520,5520,5520,20
|
|
20240703,094400,15266730,5560,5560,5560,5560,0
|
|
20240703,094300,15266730,5560,5560,5560,5560,2
|
|
20240703,094200,15255610,5550,5550,5560,5550,1039
|
|
20240703,094100,9481360,5550,5530,5550,5520,285
|
|
20240703,094000,7906130,5560,5560,5560,5560,0
|
|
20240703,093900,7906130,5560,5560,5560,5560,10
|
|
20240703,093800,7850530,5560,5560,5560,5560,1
|
|
20240703,093700,7844970,5560,5560,5560,5560,1
|
|
20240703,093600,7839410,5540,5540,5540,5540,0
|
|
20240703,093500,7839410,5540,5540,5540,5540,50
|
|
20240703,093400,7562410,5530,5540,5540,5530,186
|
|
20240703,093300,6533290,5530,5530,5530,5530,0
|
|
20240703,093200,6533290,5530,5540,5540,5530,472
|
|
20240703,093100,3920350,5540,5540,5540,5540,0
|
|
20240703,093000,3920350,5540,5550,5550,5540,141
|
|
20240703,092900,3138210,5590,5590,5590,5590,0
|
|
20240703,092800,3138210,5590,5590,5590,5590,0
|
|
20240703,092700,3138210,5590,5590,5590,5590,0
|
|
20240703,092600,3138210,5590,5590,5590,5590,1
|
|
20240703,092500,3132620,5560,5560,5560,5560,0
|
|
20240703,092400,3132620,5560,5560,5560,5560,100
|
|
20240703,092300,2576620,5550,5550,5550,5550,0
|
|
20240703,092200,2576620,5550,5550,5550,5550,0
|
|
20240703,092100,2576620,5550,5550,5550,5550,0
|
|
20240703,092000,2576620,5550,5550,5550,5550,1
|
|
20240703,091900,2571070,5590,5590,5590,5550,20
|
|
20240703,091800,2459990,5550,5550,5550,5550,0
|
|
20240703,091700,2459990,5550,5550,5590,5550,153
|
|
20240703,091600,1610800,5600,5590,5600,5590,3
|
|
20240703,091500,1594020,5540,5540,5540,5540,0
|
|
20240703,091400,1594020,5540,5540,5540,5540,0
|
|
20240703,091300,1594020,5540,5540,5540,5540,0
|
|
20240703,091200,1594020,5540,5540,5540,5540,0
|
|
20240703,091100,1594020,5540,5590,5590,5540,153
|
|
20240703,091000,744380,5590,5590,5590,5590,48
|
|
20240703,090900,476060,5600,5600,5600,5600,0
|
|
20240703,090800,476060,5600,5600,5600,5600,79
|
|
20240703,090700,33660,5610,5610,5610,5610,0
|
|
20240703,090600,33660,5610,5610,5610,5610,0
|
|
20240703,090500,33660,5610,5610,5610,5610,0
|
|
20240703,090400,33660,5610,5610,5610,5610,0
|
|
20240703,090300,33660,5610,5610,5610,5610,0
|
|
20240703,090200,33660,5610,5610,5610,5610,0
|
|
20240703,090100,33660,5610,5610,5610,5610,0
|
|
20240703,090000,33660,5610,5610,5610,5610,6
|