580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183700,66049560,9370,9370,9370,9370,124
|
|
20240704,183600,66049560,9370,9370,9370,9370,0
|
|
20240704,183500,66049560,9370,9370,9370,9370,0
|
|
20240704,183400,66049560,9370,9370,9370,9370,0
|
|
20240704,183300,66049560,9370,9370,9370,9370,0
|
|
20240704,183200,66049560,9370,9370,9370,9370,0
|
|
20240704,183100,66049560,9370,9370,9370,9370,0
|
|
20240704,183000,66049560,9370,9370,9370,9370,0
|
|
20240704,182900,66049560,9370,9370,9370,9370,0
|
|
20240704,182800,66049560,9370,9370,9370,9370,0
|
|
20240704,182700,66049560,9370,9370,9370,9370,0
|
|
20240704,182600,66049560,9370,9370,9370,9370,0
|
|
20240704,182500,66049560,9370,9370,9370,9370,0
|
|
20240704,182400,66049560,9370,9370,9370,9370,0
|
|
20240704,182300,66049560,9370,9370,9370,9370,0
|
|
20240704,182200,66049560,9370,9370,9370,9370,0
|
|
20240704,182100,66049560,9370,9370,9370,9370,0
|
|
20240704,182000,66049560,9370,9370,9370,9370,0
|
|
20240704,181900,66049560,9370,9370,9370,9370,0
|
|
20240704,181800,66049560,9370,9370,9370,9370,0
|
|
20240704,181700,66049560,9370,9370,9370,9370,0
|
|
20240704,181600,66049560,9370,9370,9370,9370,0
|
|
20240704,181500,66049560,9370,9370,9370,9370,0
|
|
20240704,181400,66049560,9370,9370,9370,9370,0
|
|
20240704,181300,66049560,9370,9370,9370,9370,0
|
|
20240704,181200,66049560,9370,9370,9370,9370,0
|
|
20240704,181100,66049560,9370,9370,9370,9370,0
|
|
20240704,181000,66049560,9370,9370,9370,9370,0
|
|
20240704,180900,66049560,9370,9370,9370,9370,0
|
|
20240704,180800,66049560,9370,9370,9370,9370,0
|
|
20240704,180700,66049560,9370,9370,9370,9370,124
|
|
20240704,180600,66049560,9370,9370,9370,9370,0
|
|
20240704,180500,66049560,9370,9370,9370,9370,0
|
|
20240704,180400,66049560,9370,9370,9370,9370,0
|
|
20240704,180300,66049560,9370,9370,9370,9370,0
|
|
20240704,180200,66049560,9370,9370,9370,9370,0
|
|
20240704,180100,66049560,9370,9370,9370,9370,0
|
|
20240704,180000,66049560,9370,9370,9370,9370,0
|
|
20240704,175900,66049560,9370,9370,9370,9370,0
|
|
20240704,175800,66049560,9370,9370,9370,9370,0
|
|
20240704,175700,66049560,9370,9370,9370,9370,0
|
|
20240704,175600,66049560,9370,9370,9370,9370,0
|
|
20240704,175500,66049560,9370,9370,9370,9370,0
|
|
20240704,175400,66049560,9370,9370,9370,9370,0
|
|
20240704,175300,66049560,9370,9370,9370,9370,0
|
|
20240704,175200,66049560,9370,9370,9370,9370,0
|
|
20240704,175100,66049560,9370,9370,9370,9370,0
|
|
20240704,175000,66049560,9370,9370,9370,9370,0
|
|
20240704,174900,66049560,9370,9370,9370,9370,0
|
|
20240704,174800,66049560,9370,9370,9370,9370,0
|
|
20240704,174700,66049560,9370,9370,9370,9370,0
|
|
20240704,174600,66049560,9370,9370,9370,9370,0
|
|
20240704,174500,66049560,9370,9370,9370,9370,0
|
|
20240704,174400,66049560,9370,9370,9370,9370,0
|
|
20240704,174300,66049560,9370,9370,9370,9370,0
|
|
20240704,174200,66049560,9370,9370,9370,9370,0
|
|
20240704,174100,66049560,9370,9370,9370,9370,0
|
|
20240704,174000,66049560,9370,9370,9370,9370,0
|
|
20240704,173900,66049560,9370,9370,9370,9370,0
|
|
20240704,173800,66049560,9370,9370,9370,9370,0
|
|
20240704,173700,66049560,9370,9370,9370,9370,124
|
|
20240704,173600,66049560,9370,9370,9370,9370,0
|
|
20240704,173500,66049560,9370,9370,9370,9370,0
|
|
20240704,173400,66049560,9370,9370,9370,9370,0
|
|
20240704,173300,66049560,9370,9370,9370,9370,0
|
|
20240704,173200,66049560,9370,9370,9370,9370,0
|
|
20240704,173100,66049560,9370,9370,9370,9370,0
|
|
20240704,173000,66049560,9370,9370,9370,9370,0
|
|
20240704,172900,66049560,9370,9370,9370,9370,0
|
|
20240704,172800,66049560,9370,9370,9370,9370,0
|
|
20240704,172700,66049560,9370,9370,9370,9370,0
|
|
20240704,172600,66049560,9370,9370,9370,9370,0
|
|
20240704,172500,66049560,9370,9370,9370,9370,0
|
|
20240704,172400,66049560,9370,9370,9370,9370,0
|
|
20240704,172300,66049560,9370,9370,9370,9370,0
|
|
20240704,172200,66049560,9370,9370,9370,9370,0
|
|
20240704,172100,66049560,9370,9370,9370,9370,0
|
|
20240704,172000,66049560,9370,9370,9370,9370,0
|
|
20240704,171900,66049560,9370,9370,9370,9370,0
|
|
20240704,171800,66049560,9370,9370,9370,9370,0
|
|
20240704,171700,66049560,9370,9370,9370,9370,0
|
|
20240704,171600,66049560,9370,9370,9370,9370,0
|
|
20240704,171500,66049560,9370,9370,9370,9370,0
|
|
20240704,171400,66049560,9370,9370,9370,9370,0
|
|
20240704,171300,66049560,9370,9370,9370,9370,0
|
|
20240704,171200,66049560,9370,9370,9370,9370,0
|
|
20240704,171100,66049560,9370,9370,9370,9370,0
|
|
20240704,171000,66049560,9370,9370,9370,9370,0
|
|
20240704,170900,66049560,9370,9370,9370,9370,0
|
|
20240704,170800,66049560,9370,9370,9370,9370,0
|
|
20240704,170700,66049560,9370,9370,9370,9370,124
|
|
20240704,170600,66049560,9370,9370,9370,9370,0
|
|
20240704,170500,66049560,9370,9370,9370,9370,0
|
|
20240704,170400,66049560,9370,9370,9370,9370,0
|
|
20240704,170300,66049560,9370,9370,9370,9370,0
|
|
20240704,170200,66049560,9370,9370,9370,9370,0
|
|
20240704,170100,66049560,9370,9370,9370,9370,0
|
|
20240704,170000,66049560,9370,9370,9370,9370,0
|
|
20240704,165900,66049560,9370,9370,9370,9370,0
|
|
20240704,165800,66049560,9370,9370,9370,9370,0
|
|
20240704,165700,66049560,9370,9370,9370,9370,0
|
|
20240704,165600,66049560,9370,9370,9370,9370,0
|
|
20240704,165500,66049560,9370,9370,9370,9370,0
|
|
20240704,165400,66049560,9370,9370,9370,9370,0
|
|
20240704,165300,66049560,9370,9370,9370,9370,0
|
|
20240704,165200,66049560,9370,9370,9370,9370,0
|
|
20240704,165100,66049560,9370,9370,9370,9370,0
|
|
20240704,165000,66049560,9370,9370,9370,9370,0
|
|
20240704,164900,66049560,9370,9370,9370,9370,0
|
|
20240704,164800,66049560,9370,9370,9370,9370,0
|
|
20240704,164700,66049560,9370,9370,9370,9370,0
|
|
20240704,164600,66049560,9370,9370,9370,9370,0
|
|
20240704,164500,66049560,9370,9370,9370,9370,0
|
|
20240704,164400,66049560,9370,9370,9370,9370,0
|
|
20240704,164300,66049560,9370,9370,9370,9370,0
|
|
20240704,164200,66049560,9370,9370,9370,9370,0
|
|
20240704,164100,66049560,9370,9370,9370,9370,0
|
|
20240704,164000,66049560,9370,9370,9370,9370,0
|
|
20240704,163900,66049560,9370,9370,9370,9370,0
|
|
20240704,163800,66049560,9370,9370,9370,9370,0
|
|
20240704,163700,66049560,9370,9370,9370,9370,124
|
|
20240704,163600,66049560,9370,9370,9370,9370,0
|
|
20240704,163500,66049560,9370,9370,9370,9370,0
|
|
20240704,163400,66049560,9370,9370,9370,9370,0
|
|
20240704,163300,66049560,9370,9370,9370,9370,0
|
|
20240704,163200,66049560,9370,9370,9370,9370,0
|
|
20240704,163100,66049560,9370,9370,9370,9370,0
|
|
20240704,163000,66049560,9370,9370,9370,9370,0
|
|
20240704,162900,66049560,9370,9370,9370,9370,0
|
|
20240704,162800,66049560,9370,9370,9370,9370,0
|
|
20240704,162700,66049560,9370,9370,9370,9370,0
|
|
20240704,162600,66049560,9370,9370,9370,9370,0
|
|
20240704,162500,66049560,9370,9370,9370,9370,0
|
|
20240704,162400,66049560,9370,9370,9370,9370,0
|
|
20240704,162300,66049560,9370,9370,9370,9370,0
|
|
20240704,162200,66049560,9370,9370,9370,9370,0
|
|
20240704,162100,66049560,9370,9370,9370,9370,0
|
|
20240704,162000,66049560,9370,9370,9370,9370,0
|
|
20240704,161900,66049560,9370,9370,9370,9370,0
|
|
20240704,161800,66049560,9370,9370,9370,9370,0
|
|
20240704,161700,66049560,9370,9370,9370,9370,0
|
|
20240704,161600,66049560,9370,9370,9370,9370,0
|
|
20240704,161500,66049560,9370,9370,9370,9370,0
|
|
20240704,161400,66049560,9370,9370,9370,9370,0
|
|
20240704,161300,66049560,9370,9370,9370,9370,0
|
|
20240704,161200,66049560,9370,9370,9370,9370,0
|
|
20240704,161100,66049560,9370,9370,9370,9370,0
|
|
20240704,161000,66049560,9370,9370,9370,9370,0
|
|
20240704,160900,66049560,9370,9370,9370,9370,0
|
|
20240704,160800,66049560,9370,9370,9370,9370,0
|
|
20240704,160700,66049560,9370,9370,9370,9370,124
|
|
20240704,160600,66049560,9370,9370,9370,9370,0
|
|
20240704,160500,66049560,9370,9370,9370,9370,0
|
|
20240704,160400,66049560,9370,9370,9370,9370,0
|
|
20240704,160300,66049560,9370,9370,9370,9370,0
|
|
20240704,160200,66049560,9370,9370,9370,9370,0
|
|
20240704,160100,66049560,9370,9370,9370,9370,0
|
|
20240704,160000,66049560,9370,9370,9370,9370,0
|
|
20240704,155900,66049560,9370,9370,9370,9370,0
|
|
20240704,155800,66049560,9370,9370,9370,9370,0
|
|
20240704,155700,66049560,9370,9370,9370,9370,0
|
|
20240704,155600,66049560,9370,9370,9370,9370,0
|
|
20240704,155500,66049560,9370,9370,9370,9370,0
|
|
20240704,155400,66049560,9370,9370,9370,9370,0
|
|
20240704,155300,66049560,9370,9370,9370,9370,0
|
|
20240704,155200,66049560,9370,9370,9370,9370,0
|
|
20240704,155100,66049560,9370,9370,9370,9370,0
|
|
20240704,155000,66049560,9370,9370,9370,9370,0
|
|
20240704,154900,66049560,9370,9370,9370,9370,0
|
|
20240704,154800,66049560,9370,9370,9370,9370,0
|
|
20240704,154700,66049560,9370,9370,9370,9370,0
|
|
20240704,154600,66049560,9370,9370,9370,9370,0
|
|
20240704,154500,66049560,9370,9370,9370,9370,0
|
|
20240704,154400,66049560,9370,9370,9370,9370,0
|
|
20240704,154300,66049560,9370,9370,9370,9370,0
|
|
20240704,154200,66049560,9370,9370,9370,9370,0
|
|
20240704,154100,66049560,9370,9370,9370,9370,0
|
|
20240704,154000,66049560,9370,9370,9370,9370,0
|
|
20240704,153900,66049560,9370,9370,9370,9370,0
|
|
20240704,153800,66049560,9370,9370,9370,9370,0
|
|
20240704,153700,66049560,9370,9370,9370,9370,124
|
|
20240704,153600,66049560,9370,9370,9370,9370,0
|
|
20240704,153500,66049560,9370,9370,9370,9370,0
|
|
20240704,153400,66049560,9370,9370,9370,9370,0
|
|
20240704,153300,66049560,9370,9370,9370,9370,0
|
|
20240704,153200,66049560,9370,9370,9370,9370,0
|
|
20240704,153100,66049560,9370,9370,9370,9370,0
|
|
20240704,153000,66049560,9370,9370,9370,9370,124
|
|
20240704,152900,64887680,9370,9370,9370,9370,0
|
|
20240704,152800,64887680,9370,9370,9370,9370,0
|
|
20240704,152700,64887680,9370,9370,9370,9370,0
|
|
20240704,152600,64887680,9370,9370,9370,9370,0
|
|
20240704,152500,64887680,9370,9370,9370,9370,0
|
|
20240704,152400,64887680,9370,9370,9370,9370,0
|
|
20240704,152300,64887680,9370,9370,9370,9370,0
|
|
20240704,152200,64887680,9370,9370,9370,9370,0
|
|
20240704,152100,64887680,9370,9370,9370,9370,0
|
|
20240704,152000,64887680,9370,9370,9370,9370,0
|
|
20240704,151900,64887680,9370,9370,9370,9370,0
|
|
20240704,151800,64887680,9370,9370,9370,9370,6
|
|
20240704,151700,64831460,9360,9360,9360,9360,0
|
|
20240704,151600,64831460,9360,9360,9360,9360,22
|
|
20240704,151500,64625540,9360,9370,9370,9360,276
|
|
20240704,151400,62039970,9370,9370,9370,9370,0
|
|
20240704,151300,62039970,9370,9370,9370,9370,0
|
|
20240704,151200,62039970,9370,9370,9370,9370,0
|
|
20240704,151100,62039970,9370,9370,9370,9370,13
|
|
20240704,151000,61918160,9370,9370,9370,9370,0
|
|
20240704,150900,61918160,9370,9370,9370,9370,0
|
|
20240704,150800,61918160,9370,9370,9370,9370,0
|
|
20240704,150700,61918160,9370,9370,9370,9370,0
|
|
20240704,150600,61918160,9370,9370,9370,9370,13
|
|
20240704,150500,61796350,9370,9370,9370,9370,0
|
|
20240704,150400,61796350,9370,9370,9370,9370,0
|
|
20240704,150300,61796350,9370,9370,9370,9370,0
|
|
20240704,150200,61796350,9370,9370,9370,9370,0
|
|
20240704,150100,61796350,9370,9370,9370,9370,0
|
|
20240704,150000,61796350,9370,9370,9370,9370,0
|
|
20240704,145900,61796350,9370,9370,9370,9370,0
|
|
20240704,145800,61796350,9370,9370,9370,9370,0
|
|
20240704,145700,61796350,9370,9370,9370,9370,0
|
|
20240704,145600,61796350,9370,9370,9370,9370,16
|
|
20240704,145500,61646430,9370,9370,9370,9370,0
|
|
20240704,145400,61646430,9370,9370,9370,9370,0
|
|
20240704,145300,61646430,9370,9370,9370,9370,0
|
|
20240704,145200,61646430,9370,9370,9370,9370,0
|
|
20240704,145100,61646430,9370,9370,9370,9370,0
|
|
20240704,145000,61646430,9370,9370,9370,9370,0
|
|
20240704,144900,61646430,9370,9370,9370,9370,50
|
|
20240704,144800,61177930,9380,9380,9380,9380,0
|
|
20240704,144700,61177930,9380,9380,9380,9380,0
|
|
20240704,144600,61177930,9380,9380,9380,9380,0
|
|
20240704,144500,61177930,9380,9380,9380,9380,1
|
|
20240704,144400,61168550,9380,9380,9380,9380,0
|
|
20240704,144300,61168550,9380,9370,9380,9370,2
|
|
20240704,144200,61149800,9380,9380,9380,9380,0
|
|
20240704,144100,61149800,9380,9380,9380,9380,0
|
|
20240704,144000,61149800,9380,9380,9380,9380,0
|
|
20240704,143900,61149800,9380,9380,9380,9380,0
|
|
20240704,143800,61149800,9380,9380,9380,9380,0
|
|
20240704,143700,61149800,9380,9380,9380,9380,0
|
|
20240704,143600,61149800,9380,9380,9380,9380,1
|
|
20240704,143500,61140420,9380,9380,9380,9380,0
|
|
20240704,143400,61140420,9380,9380,9380,9380,0
|
|
20240704,143300,61140420,9380,9380,9380,9380,0
|
|
20240704,143200,61140420,9380,9380,9380,9380,0
|
|
20240704,143100,61140420,9380,9380,9380,9380,0
|
|
20240704,143000,61140420,9380,9380,9380,9380,0
|
|
20240704,142900,61140420,9380,9380,9380,9380,0
|
|
20240704,142800,61140420,9380,9380,9380,9380,0
|
|
20240704,142700,61140420,9380,9380,9380,9380,0
|
|
20240704,142600,61140420,9380,9380,9380,9380,0
|
|
20240704,142500,61140420,9380,9380,9380,9380,20
|
|
20240704,142400,60952820,9370,9370,9370,9370,0
|
|
20240704,142300,60952820,9370,9370,9370,9370,0
|
|
20240704,142200,60952820,9370,9370,9370,9370,0
|
|
20240704,142100,60952820,9370,9370,9370,9370,0
|
|
20240704,142000,60952820,9370,9370,9370,9370,0
|
|
20240704,141900,60952820,9370,9370,9370,9370,0
|
|
20240704,141800,60952820,9370,9370,9370,9370,0
|
|
20240704,141700,60952820,9370,9370,9370,9370,0
|
|
20240704,141600,60952820,9370,9370,9370,9370,0
|
|
20240704,141500,60952820,9370,9370,9370,9370,0
|
|
20240704,141400,60952820,9370,9370,9370,9370,0
|
|
20240704,141300,60952820,9370,9370,9370,9370,0
|
|
20240704,141200,60952820,9370,9370,9370,9370,0
|
|
20240704,141100,60952820,9370,9370,9370,9370,0
|
|
20240704,141000,60952820,9370,9370,9370,9370,0
|
|
20240704,140900,60952820,9370,9370,9370,9370,0
|
|
20240704,140800,60952820,9370,9370,9370,9370,0
|
|
20240704,140700,60952820,9370,9370,9370,9370,0
|
|
20240704,140600,60952820,9370,9370,9370,9370,0
|
|
20240704,140500,60952820,9370,9370,9370,9370,0
|
|
20240704,140400,60952820,9370,9370,9370,9370,0
|
|
20240704,140300,60952820,9370,9370,9370,9370,0
|
|
20240704,140200,60952820,9370,9370,9370,9370,0
|
|
20240704,140100,60952820,9370,9370,9370,9370,0
|
|
20240704,140000,60952820,9370,9370,9370,9370,0
|
|
20240704,135900,60952820,9370,9370,9370,9370,0
|
|
20240704,135800,60952820,9370,9370,9370,9370,0
|
|
20240704,135700,60952820,9370,9370,9370,9370,0
|
|
20240704,135600,60952820,9370,9370,9370,9370,0
|
|
20240704,135500,60952820,9370,9370,9370,9370,1
|
|
20240704,135400,60943450,9380,9380,9380,9380,0
|
|
20240704,135300,60943450,9380,9380,9380,9380,0
|
|
20240704,135200,60943450,9380,9380,9380,9380,0
|
|
20240704,135100,60943450,9380,9380,9380,9380,0
|
|
20240704,135000,60943450,9380,9380,9380,9380,0
|
|
20240704,134900,60943450,9380,9380,9380,9380,0
|
|
20240704,134800,60943450,9380,9380,9380,9380,0
|
|
20240704,134700,60943450,9380,9380,9380,9380,0
|
|
20240704,134600,60943450,9380,9380,9380,9380,0
|
|
20240704,134500,60943450,9380,9380,9380,9380,0
|
|
20240704,134400,60943450,9380,9380,9380,9380,0
|
|
20240704,134300,60943450,9380,9380,9380,9380,0
|
|
20240704,134200,60943450,9380,9380,9380,9380,0
|
|
20240704,134100,60943450,9380,9380,9380,9380,0
|
|
20240704,134000,60943450,9380,9380,9380,9380,1
|
|
20240704,133900,60934070,9380,9380,9380,9380,0
|
|
20240704,133800,60934070,9380,9380,9380,9380,0
|
|
20240704,133700,60934070,9380,9380,9380,9380,0
|
|
20240704,133600,60934070,9380,9380,9380,9380,0
|
|
20240704,133500,60934070,9380,9380,9380,9380,0
|
|
20240704,133400,60934070,9380,9380,9380,9380,0
|
|
20240704,133300,60934070,9380,9380,9380,9380,0
|
|
20240704,133200,60934070,9380,9380,9380,9380,0
|
|
20240704,133100,60934070,9380,9380,9380,9380,0
|
|
20240704,133000,60934070,9380,9380,9380,9380,0
|
|
20240704,132900,60934070,9380,9380,9380,9380,0
|
|
20240704,132800,60934070,9380,9380,9380,9380,0
|
|
20240704,132700,60934070,9380,9380,9380,9380,0
|
|
20240704,132600,60934070,9380,9380,9380,9380,0
|
|
20240704,132500,60934070,9380,9380,9380,9380,0
|
|
20240704,132400,60934070,9380,9380,9380,9380,7
|
|
20240704,132300,60868410,9380,9380,9380,9380,13
|
|
20240704,132200,60746470,9390,9390,9390,9390,0
|
|
20240704,132100,60746470,9390,9390,9390,9390,0
|
|
20240704,132000,60746470,9390,9390,9390,9390,0
|
|
20240704,131900,60746470,9390,9390,9390,9390,0
|
|
20240704,131800,60746470,9390,9390,9390,9390,0
|
|
20240704,131700,60746470,9390,9390,9390,9390,0
|
|
20240704,131600,60746470,9390,9390,9390,9390,1
|
|
20240704,131500,60737080,9390,9390,9390,9390,0
|
|
20240704,131400,60737080,9390,9390,9390,9390,0
|
|
20240704,131300,60737080,9390,9390,9390,9390,0
|
|
20240704,131200,60737080,9390,9390,9390,9390,0
|
|
20240704,131100,60737080,9390,9390,9390,9390,0
|
|
20240704,131000,60737080,9390,9390,9390,9390,0
|
|
20240704,130900,60737080,9390,9390,9390,9390,0
|
|
20240704,130800,60737080,9390,9390,9390,9390,0
|
|
20240704,130700,60737080,9390,9390,9390,9390,0
|
|
20240704,130600,60737080,9390,9390,9390,9390,0
|
|
20240704,130500,60737080,9390,9390,9390,9390,0
|
|
20240704,130400,60737080,9390,9390,9390,9390,0
|
|
20240704,130300,60737080,9390,9390,9390,9390,0
|
|
20240704,130200,60737080,9390,9390,9390,9390,0
|
|
20240704,130100,60737080,9390,9390,9390,9390,0
|
|
20240704,130000,60737080,9390,9390,9390,9390,0
|
|
20240704,125900,60737080,9390,9390,9390,9390,0
|
|
20240704,125800,60737080,9390,9390,9390,9390,0
|
|
20240704,125700,60737080,9390,9390,9390,9390,0
|
|
20240704,125600,60737080,9390,9390,9390,9390,1
|
|
20240704,125500,60727690,9370,9370,9370,9370,0
|
|
20240704,125400,60727690,9370,9370,9370,9370,0
|
|
20240704,125300,60727690,9370,9370,9370,9370,0
|
|
20240704,125200,60727690,9370,9370,9370,9370,0
|
|
20240704,125100,60727690,9370,9370,9370,9370,0
|
|
20240704,125000,60727690,9370,9370,9370,9370,0
|
|
20240704,124900,60727690,9370,9370,9370,9370,0
|
|
20240704,124800,60727690,9370,9370,9370,9370,0
|
|
20240704,124700,60727690,9370,9370,9370,9370,0
|
|
20240704,124600,60727690,9370,9370,9370,9370,0
|
|
20240704,124500,60727690,9370,9370,9370,9370,0
|
|
20240704,124400,60727690,9370,9370,9370,9370,0
|
|
20240704,124300,60727690,9370,9370,9370,9370,0
|
|
20240704,124200,60727690,9370,9370,9370,9370,0
|
|
20240704,124100,60727690,9370,9370,9370,9370,0
|
|
20240704,124000,60727690,9370,9370,9370,9370,0
|
|
20240704,123900,60727690,9370,9370,9370,9370,0
|
|
20240704,123800,60727690,9370,9370,9370,9370,0
|
|
20240704,123700,60727690,9370,9370,9370,9370,0
|
|
20240704,123600,60727690,9370,9370,9370,9370,0
|
|
20240704,123500,60727690,9370,9370,9370,9370,0
|
|
20240704,123400,60727690,9370,9370,9370,9370,0
|
|
20240704,123300,60727690,9370,9370,9370,9370,0
|
|
20240704,123200,60727690,9370,9370,9370,9370,0
|
|
20240704,123100,60727690,9370,9370,9370,9370,0
|
|
20240704,123000,60727690,9370,9370,9370,9370,0
|
|
20240704,122900,60727690,9370,9370,9370,9370,0
|
|
20240704,122800,60727690,9370,9370,9370,9370,0
|
|
20240704,122700,60727690,9370,9370,9370,9370,0
|
|
20240704,122600,60727690,9370,9370,9370,9370,0
|
|
20240704,122500,60727690,9370,9370,9370,9370,0
|
|
20240704,122400,60727690,9370,9370,9370,9370,0
|
|
20240704,122300,60727690,9370,9370,9370,9370,0
|
|
20240704,122200,60727690,9370,9370,9370,9370,1
|
|
20240704,122100,60718320,9360,9360,9360,9360,0
|
|
20240704,122000,60718320,9360,9360,9360,9360,0
|
|
20240704,121900,60718320,9360,9360,9360,9360,0
|
|
20240704,121800,60718320,9360,9360,9360,9360,0
|
|
20240704,121700,60718320,9360,9360,9360,9360,0
|
|
20240704,121600,60718320,9360,9360,9360,9360,0
|
|
20240704,121500,60718320,9360,9360,9360,9360,0
|
|
20240704,121400,60718320,9360,9360,9360,9360,0
|
|
20240704,121300,60718320,9360,9360,9360,9360,0
|
|
20240704,121200,60718320,9360,9360,9360,9360,0
|
|
20240704,121100,60718320,9360,9360,9360,9360,0
|
|
20240704,121000,60718320,9360,9360,9360,9360,0
|
|
20240704,120900,60718320,9360,9360,9360,9360,0
|
|
20240704,120800,60718320,9360,9360,9360,9360,0
|
|
20240704,120700,60718320,9360,9360,9360,9360,0
|
|
20240704,120600,60718320,9360,9360,9360,9360,0
|
|
20240704,120500,60718320,9360,9360,9360,9360,0
|
|
20240704,120400,60718320,9360,9360,9360,9360,0
|
|
20240704,120300,60718320,9360,9360,9360,9360,0
|
|
20240704,120200,60718320,9360,9360,9360,9360,0
|
|
20240704,120100,60718320,9360,9360,9360,9360,0
|
|
20240704,120000,60718320,9360,9360,9360,9360,0
|
|
20240704,115900,60718320,9360,9360,9360,9360,0
|
|
20240704,115800,60718320,9360,9360,9360,9360,5
|
|
20240704,115700,60671520,9360,9360,9360,9360,0
|
|
20240704,115600,60671520,9360,9360,9360,9360,4
|
|
20240704,115500,60634080,9350,9350,9350,9350,0
|
|
20240704,115400,60634080,9350,9350,9350,9350,0
|
|
20240704,115300,60634080,9350,9350,9350,9350,0
|
|
20240704,115200,60634080,9350,9350,9350,9350,0
|
|
20240704,115100,60634080,9350,9350,9350,9350,0
|
|
20240704,115000,60634080,9350,9350,9350,9350,0
|
|
20240704,114900,60634080,9350,9350,9350,9350,0
|
|
20240704,114800,60634080,9350,9350,9350,9350,0
|
|
20240704,114700,60634080,9350,9350,9350,9350,0
|
|
20240704,114600,60634080,9350,9350,9350,9350,0
|
|
20240704,114500,60634080,9350,9350,9350,9350,0
|
|
20240704,114400,60634080,9350,9350,9350,9350,0
|
|
20240704,114300,60634080,9350,9350,9350,9350,0
|
|
20240704,114200,60634080,9350,9350,9350,9350,0
|
|
20240704,114100,60634080,9350,9350,9350,9350,0
|
|
20240704,114000,60634080,9350,9350,9350,9350,0
|
|
20240704,113900,60634080,9350,9350,9350,9350,0
|
|
20240704,113800,60634080,9350,9350,9350,9350,0
|
|
20240704,113700,60634080,9350,9350,9350,9350,0
|
|
20240704,113600,60634080,9350,9350,9350,9350,0
|
|
20240704,113500,60634080,9350,9350,9350,9350,0
|
|
20240704,113400,60634080,9350,9360,9360,9350,13
|
|
20240704,113300,60512470,9400,9400,9400,9400,0
|
|
20240704,113200,60512470,9400,9380,9400,9380,2
|
|
20240704,113100,60493690,9400,9400,9400,9400,0
|
|
20240704,113000,60493690,9400,9400,9400,9400,0
|
|
20240704,112900,60493690,9400,9400,9400,9400,0
|
|
20240704,112800,60493690,9400,9400,9400,9400,0
|
|
20240704,112700,60493690,9400,9400,9400,9400,0
|
|
20240704,112600,60493690,9400,9400,9400,9400,0
|
|
20240704,112500,60493690,9400,9400,9400,9400,0
|
|
20240704,112400,60493690,9400,9400,9400,9400,0
|
|
20240704,112300,60493690,9400,9400,9400,9400,0
|
|
20240704,112200,60493690,9400,9380,9400,9380,2
|
|
20240704,112100,60474910,9400,9400,9400,9400,0
|
|
20240704,112000,60474910,9400,9380,9400,9380,3
|
|
20240704,111900,60446730,9360,9360,9360,9360,0
|
|
20240704,111800,60446730,9360,9360,9360,9360,0
|
|
20240704,111700,60446730,9360,9360,9360,9360,0
|
|
20240704,111600,60446730,9360,9360,9360,9360,0
|
|
20240704,111500,60446730,9360,9360,9360,9360,0
|
|
20240704,111400,60446730,9360,9360,9360,9360,15
|
|
20240704,111300,60306330,9360,9360,9360,9360,5
|
|
20240704,111200,60259530,9360,9360,9360,9360,0
|
|
20240704,111100,60259530,9360,9360,9360,9360,1
|
|
20240704,111000,60250170,9350,9350,9350,9350,0
|
|
20240704,110900,60250170,9350,9350,9350,9350,0
|
|
20240704,110800,60250170,9350,9350,9350,9350,0
|
|
20240704,110700,60250170,9350,9350,9350,9350,0
|
|
20240704,110600,60250170,9350,9350,9350,9350,0
|
|
20240704,110500,60250170,9350,9350,9350,9350,0
|
|
20240704,110400,60250170,9350,9350,9350,9350,0
|
|
20240704,110300,60250170,9350,9350,9350,9350,0
|
|
20240704,110200,60250170,9350,9350,9350,9350,0
|
|
20240704,110100,60250170,9350,9350,9350,9350,0
|
|
20240704,110000,60250170,9350,9350,9350,9350,0
|
|
20240704,105900,60250170,9350,9350,9350,9350,0
|
|
20240704,105800,60250170,9350,9350,9350,9350,0
|
|
20240704,105700,60250170,9350,9350,9350,9350,0
|
|
20240704,105600,60250170,9350,9350,9350,9350,0
|
|
20240704,105500,60250170,9350,9350,9350,9350,1
|
|
20240704,105400,60240820,9360,9360,9360,9360,0
|
|
20240704,105300,60240820,9360,9360,9360,9360,0
|
|
20240704,105200,60240820,9360,9360,9360,9360,0
|
|
20240704,105100,60240820,9360,9360,9360,9360,0
|
|
20240704,105000,60240820,9360,9360,9360,9360,60
|
|
20240704,104900,59679220,9360,9360,9360,9360,0
|
|
20240704,104800,59679220,9360,9360,9360,9360,0
|
|
20240704,104700,59679220,9360,9360,9360,9360,0
|
|
20240704,104600,59679220,9360,9360,9360,9360,100
|
|
20240704,104500,58743220,9360,9360,9360,9360,50
|
|
20240704,104400,58275220,9360,9360,9360,9360,29
|
|
20240704,104300,58003780,9360,9360,9360,9360,0
|
|
20240704,104200,58003780,9360,9360,9360,9360,0
|
|
20240704,104100,58003780,9360,9360,9360,9360,1013
|
|
20240704,104000,48522100,9360,9360,9360,9360,43
|
|
20240704,103900,48119620,9360,9360,9360,9360,150
|
|
20240704,103800,46715620,9360,9360,9360,9360,1
|
|
20240704,103700,46706260,9360,9360,9360,9360,100
|
|
20240704,103600,45770260,9360,9360,9360,9360,0
|
|
20240704,103500,45770260,9360,9360,9360,9360,0
|
|
20240704,103400,45770260,9360,9360,9360,9360,100
|
|
20240704,103300,44834260,9360,9360,9360,9360,222
|
|
20240704,103200,42756340,9360,9360,9360,9360,4
|
|
20240704,103100,42718900,9360,9360,9360,9360,15
|
|
20240704,103000,42578500,9360,9360,9360,9360,1574
|
|
20240704,102900,27845860,9360,9360,9360,9360,3
|
|
20240704,102800,27817780,9370,9370,9370,9370,300
|
|
20240704,102700,25006780,9370,9420,9420,9370,1000
|
|
20240704,102600,15622820,9420,9420,9420,9420,0
|
|
20240704,102500,15622820,9420,9420,9420,9420,0
|
|
20240704,102400,15622820,9420,9420,9420,9420,0
|
|
20240704,102300,15622820,9420,9420,9420,9420,0
|
|
20240704,102200,15622820,9420,9420,9420,9420,0
|
|
20240704,102100,15622820,9420,9420,9420,9420,0
|
|
20240704,102000,15622820,9420,9420,9420,9420,0
|
|
20240704,101900,15622820,9420,9420,9420,9420,0
|
|
20240704,101800,15622820,9420,9420,9420,9420,30
|
|
20240704,101700,15340220,9420,9420,9420,9420,0
|
|
20240704,101600,15340220,9420,9420,9420,9420,1
|
|
20240704,101500,15330800,9430,9430,9430,9430,0
|
|
20240704,101400,15330800,9430,9430,9430,9430,0
|
|
20240704,101300,15330800,9430,9430,9430,9430,0
|
|
20240704,101200,15330800,9430,9430,9430,9430,0
|
|
20240704,101100,15330800,9430,9430,9430,9430,0
|
|
20240704,101000,15330800,9430,9430,9430,9430,0
|
|
20240704,100900,15330800,9430,9430,9430,9430,0
|
|
20240704,100800,15330800,9430,9430,9430,9430,0
|
|
20240704,100700,15330800,9430,9430,9430,9430,0
|
|
20240704,100600,15330800,9430,9430,9430,9430,0
|
|
20240704,100500,15330800,9430,9430,9430,9430,0
|
|
20240704,100400,15330800,9430,9390,9430,9390,6
|
|
20240704,100300,15274270,9400,9400,9400,9400,0
|
|
20240704,100200,15274270,9400,9400,9400,9400,0
|
|
20240704,100100,15274270,9400,9400,9400,9400,100
|
|
20240704,100000,14334270,9430,9430,9430,9430,0
|
|
20240704,095900,14334270,9430,9430,9430,9430,0
|
|
20240704,095800,14334270,9430,9430,9430,9430,0
|
|
20240704,095700,14334270,9430,9430,9430,9430,0
|
|
20240704,095600,14334270,9430,9430,9430,9430,0
|
|
20240704,095500,14334270,9430,9430,9430,9430,0
|
|
20240704,095400,14334270,9430,9430,9430,9430,0
|
|
20240704,095300,14334270,9430,9430,9430,9430,0
|
|
20240704,095200,14334270,9430,9430,9430,9430,0
|
|
20240704,095100,14334270,9430,9430,9430,9430,0
|
|
20240704,095000,14334270,9430,9430,9430,9430,0
|
|
20240704,094900,14334270,9430,9430,9430,9430,0
|
|
20240704,094800,14334270,9430,9430,9430,9430,10
|
|
20240704,094700,14239970,9430,9430,9430,9430,0
|
|
20240704,094600,14239970,9430,9430,9430,9430,0
|
|
20240704,094500,14239970,9430,9420,9430,9420,14
|
|
20240704,094400,14108020,9430,9420,9430,9420,132
|
|
20240704,094300,12863420,9430,9420,9430,9420,33
|
|
20240704,094200,12552420,9420,9400,9420,9400,631
|
|
20240704,094100,6612980,9390,9390,9390,9390,0
|
|
20240704,094000,6612980,9390,9390,9390,9390,0
|
|
20240704,093900,6612980,9390,9390,9390,9390,0
|
|
20240704,093800,6612980,9390,9390,9390,9390,0
|
|
20240704,093700,6612980,9390,9390,9390,9390,0
|
|
20240704,093600,6612980,9390,9390,9390,9390,0
|
|
20240704,093500,6612980,9390,9390,9390,9390,0
|
|
20240704,093400,6612980,9390,9390,9390,9390,2
|
|
20240704,093300,6594200,9390,9390,9390,9390,0
|
|
20240704,093200,6594200,9390,9390,9390,9390,0
|
|
20240704,093100,6594200,9390,9390,9390,9390,0
|
|
20240704,093000,6594200,9390,9390,9390,9390,0
|
|
20240704,092900,6594200,9390,9390,9390,9390,0
|
|
20240704,092800,6594200,9390,9390,9390,9390,13
|
|
20240704,092700,6472130,9390,9390,9390,9390,0
|
|
20240704,092600,6472130,9390,9390,9390,9390,0
|
|
20240704,092500,6472130,9390,9390,9390,9390,4
|
|
20240704,092400,6434570,9390,9390,9390,9390,0
|
|
20240704,092300,6434570,9390,9390,9390,9390,22
|
|
20240704,092200,6227990,9400,9400,9400,9400,0
|
|
20240704,092100,6227990,9400,9400,9400,9400,0
|
|
20240704,092000,6227990,9400,9400,9400,9400,0
|
|
20240704,091900,6227990,9400,9400,9400,9400,0
|
|
20240704,091800,6227990,9400,9400,9400,9400,0
|
|
20240704,091700,6227990,9400,9400,9400,9400,0
|
|
20240704,091600,6227990,9400,9400,9400,9400,0
|
|
20240704,091500,6227990,9400,9400,9400,9400,0
|
|
20240704,091400,6227990,9400,9400,9400,9400,0
|
|
20240704,091300,6227990,9400,9400,9400,9400,1
|
|
20240704,091200,6218590,9430,9400,9430,9400,2
|
|
20240704,091100,6199760,9370,9370,9370,9370,0
|
|
20240704,091000,6199760,9370,9370,9370,9370,5
|
|
20240704,090900,6152910,9370,9400,9430,9370,8
|
|
20240704,090800,6077800,9360,9360,9360,9360,0
|
|
20240704,090700,6077800,9360,9360,9360,9360,0
|
|
20240704,090600,6077800,9360,9360,9360,9360,0
|
|
20240704,090500,6077800,9360,9360,9360,9360,0
|
|
20240704,090400,6077800,9360,9360,9360,9360,0
|
|
20240704,090300,6077800,9360,9390,9390,9360,143
|
|
20240704,090200,4737690,9400,9400,9400,9400,0
|
|
20240704,090100,4737690,9400,9400,9400,9400,0
|
|
20240704,090000,4737690,9400,9430,9430,9400,504
|