585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184200,184463150,6290,6290,6290,6290,687
|
|
20240705,184100,184463150,6290,6290,6290,6290,0
|
|
20240705,184000,184463150,6290,6290,6290,6290,0
|
|
20240705,183900,184463150,6290,6290,6290,6290,0
|
|
20240705,183800,184463150,6290,6290,6290,6290,0
|
|
20240705,183700,184463150,6290,6290,6290,6290,0
|
|
20240705,183600,184463150,6290,6290,6290,6290,0
|
|
20240705,183500,184463150,6290,6290,6290,6290,0
|
|
20240705,183400,184463150,6290,6290,6290,6290,0
|
|
20240705,183300,184463150,6290,6290,6290,6290,0
|
|
20240705,183200,184463150,6290,6290,6290,6290,0
|
|
20240705,183100,184463150,6290,6290,6290,6290,0
|
|
20240705,183000,184463150,6290,6290,6290,6290,0
|
|
20240705,182900,184463150,6290,6290,6290,6290,0
|
|
20240705,182800,184463150,6290,6290,6290,6290,0
|
|
20240705,182700,184463150,6290,6290,6290,6290,0
|
|
20240705,182600,184463150,6290,6290,6290,6290,0
|
|
20240705,182500,184463150,6290,6290,6290,6290,0
|
|
20240705,182400,184463150,6290,6290,6290,6290,0
|
|
20240705,182300,184463150,6290,6290,6290,6290,0
|
|
20240705,182200,184463150,6290,6290,6290,6290,0
|
|
20240705,182100,184463150,6290,6290,6290,6290,0
|
|
20240705,182000,184463150,6290,6290,6290,6290,0
|
|
20240705,181900,184463150,6290,6290,6290,6290,0
|
|
20240705,181800,184463150,6290,6290,6290,6290,0
|
|
20240705,181700,184463150,6290,6290,6290,6290,0
|
|
20240705,181600,184463150,6290,6290,6290,6290,0
|
|
20240705,181500,184463150,6290,6290,6290,6290,0
|
|
20240705,181400,184463150,6290,6290,6290,6290,0
|
|
20240705,181300,184463150,6290,6290,6290,6290,0
|
|
20240705,181200,184463150,6290,6290,6290,6290,687
|
|
20240705,181100,184463150,6290,6290,6290,6290,0
|
|
20240705,181000,184463150,6290,6290,6290,6290,0
|
|
20240705,180900,184463150,6290,6290,6290,6290,0
|
|
20240705,180800,184463150,6290,6290,6290,6290,0
|
|
20240705,180700,184463150,6290,6290,6290,6290,0
|
|
20240705,180600,184463150,6290,6290,6290,6290,0
|
|
20240705,180500,184463150,6290,6290,6290,6290,0
|
|
20240705,180400,184463150,6290,6290,6290,6290,0
|
|
20240705,180300,184463150,6290,6290,6290,6290,0
|
|
20240705,180200,184463150,6290,6290,6290,6290,0
|
|
20240705,180100,184463150,6290,6290,6290,6290,0
|
|
20240705,180000,184463150,6290,6290,6290,6290,0
|
|
20240705,175900,184463150,6290,6290,6290,6290,0
|
|
20240705,175800,184463150,6290,6290,6290,6290,0
|
|
20240705,175700,184463150,6290,6290,6290,6290,0
|
|
20240705,175600,184463150,6290,6290,6290,6290,0
|
|
20240705,175500,184463150,6290,6290,6290,6290,0
|
|
20240705,175400,184463150,6290,6290,6290,6290,0
|
|
20240705,175300,184463150,6290,6290,6290,6290,0
|
|
20240705,175200,184463150,6290,6290,6290,6290,0
|
|
20240705,175100,184463150,6290,6290,6290,6290,0
|
|
20240705,175000,184463150,6290,6290,6290,6290,0
|
|
20240705,174900,184463150,6290,6290,6290,6290,0
|
|
20240705,174800,184463150,6290,6290,6290,6290,0
|
|
20240705,174700,184463150,6290,6290,6290,6290,0
|
|
20240705,174600,184463150,6290,6290,6290,6290,0
|
|
20240705,174500,184463150,6290,6290,6290,6290,0
|
|
20240705,174400,184463150,6290,6290,6290,6290,0
|
|
20240705,174300,184463150,6290,6290,6290,6290,0
|
|
20240705,174200,184463150,6290,6290,6290,6290,687
|
|
20240705,174100,184463150,6290,6290,6290,6290,0
|
|
20240705,174000,184463150,6290,6290,6290,6290,0
|
|
20240705,173900,184463150,6290,6290,6290,6290,0
|
|
20240705,173800,184463150,6290,6290,6290,6290,0
|
|
20240705,173700,184463150,6290,6290,6290,6290,0
|
|
20240705,173600,184463150,6290,6290,6290,6290,0
|
|
20240705,173500,184463150,6290,6290,6290,6290,0
|
|
20240705,173400,184463150,6290,6290,6290,6290,0
|
|
20240705,173300,184463150,6290,6290,6290,6290,0
|
|
20240705,173200,184463150,6290,6290,6290,6290,0
|
|
20240705,173100,184463150,6290,6290,6290,6290,0
|
|
20240705,173000,184463150,6290,6290,6290,6290,0
|
|
20240705,172900,184463150,6290,6290,6290,6290,0
|
|
20240705,172800,184463150,6290,6290,6290,6290,0
|
|
20240705,172700,184463150,6290,6290,6290,6290,0
|
|
20240705,172600,184463150,6290,6290,6290,6290,0
|
|
20240705,172500,184463150,6290,6290,6290,6290,0
|
|
20240705,172400,184463150,6290,6290,6290,6290,0
|
|
20240705,172300,184463150,6290,6290,6290,6290,0
|
|
20240705,172200,184463150,6290,6290,6290,6290,0
|
|
20240705,172100,184463150,6290,6290,6290,6290,0
|
|
20240705,172000,184463150,6290,6290,6290,6290,0
|
|
20240705,171900,184463150,6290,6290,6290,6290,0
|
|
20240705,171800,184463150,6290,6290,6290,6290,0
|
|
20240705,171700,184463150,6290,6290,6290,6290,0
|
|
20240705,171600,184463150,6290,6290,6290,6290,0
|
|
20240705,171500,184463150,6290,6290,6290,6290,0
|
|
20240705,171400,184463150,6290,6290,6290,6290,0
|
|
20240705,171300,184463150,6290,6290,6290,6290,0
|
|
20240705,171200,184463150,6290,6290,6290,6290,687
|
|
20240705,171100,184463150,6290,6290,6290,6290,0
|
|
20240705,171000,184463150,6290,6290,6290,6290,0
|
|
20240705,170900,184463150,6290,6290,6290,6290,0
|
|
20240705,170800,184463150,6290,6290,6290,6290,0
|
|
20240705,170700,184463150,6290,6290,6290,6290,0
|
|
20240705,170600,184463150,6290,6290,6290,6290,0
|
|
20240705,170500,184463150,6290,6290,6290,6290,0
|
|
20240705,170400,184463150,6290,6290,6290,6290,0
|
|
20240705,170300,184463150,6290,6290,6290,6290,0
|
|
20240705,170200,184463150,6290,6290,6290,6290,0
|
|
20240705,170100,184463150,6290,6290,6290,6290,0
|
|
20240705,170000,184463150,6290,6290,6290,6290,0
|
|
20240705,165900,184463150,6290,6290,6290,6290,0
|
|
20240705,165800,184463150,6290,6290,6290,6290,0
|
|
20240705,165700,184463150,6290,6290,6290,6290,0
|
|
20240705,165600,184463150,6290,6290,6290,6290,0
|
|
20240705,165500,184463150,6290,6290,6290,6290,0
|
|
20240705,165400,184463150,6290,6290,6290,6290,0
|
|
20240705,165300,184463150,6290,6290,6290,6290,0
|
|
20240705,165200,184463150,6290,6290,6290,6290,0
|
|
20240705,165100,184463150,6290,6290,6290,6290,0
|
|
20240705,165000,184463150,6290,6290,6290,6290,0
|
|
20240705,164900,184463150,6290,6290,6290,6290,0
|
|
20240705,164800,184463150,6290,6290,6290,6290,0
|
|
20240705,164700,184463150,6290,6290,6290,6290,0
|
|
20240705,164600,184463150,6290,6290,6290,6290,0
|
|
20240705,164500,184463150,6290,6290,6290,6290,0
|
|
20240705,164400,184463150,6290,6290,6290,6290,0
|
|
20240705,164300,184463150,6290,6290,6290,6290,0
|
|
20240705,164200,184463150,6290,6290,6290,6290,687
|
|
20240705,164100,184463150,6290,6290,6290,6290,0
|
|
20240705,164000,184463150,6290,6290,6290,6290,0
|
|
20240705,163900,184463150,6290,6290,6290,6290,0
|
|
20240705,163800,184463150,6290,6290,6290,6290,0
|
|
20240705,163700,184463150,6290,6290,6290,6290,0
|
|
20240705,163600,184463150,6290,6290,6290,6290,0
|
|
20240705,163500,184463150,6290,6290,6290,6290,0
|
|
20240705,163400,184463150,6290,6290,6290,6290,0
|
|
20240705,163300,184463150,6290,6290,6290,6290,0
|
|
20240705,163200,184463150,6290,6290,6290,6290,0
|
|
20240705,163100,184463150,6290,6290,6290,6290,0
|
|
20240705,163000,184463150,6290,6290,6290,6290,0
|
|
20240705,162900,184463150,6290,6290,6290,6290,0
|
|
20240705,162800,184463150,6290,6290,6290,6290,0
|
|
20240705,162700,184463150,6290,6290,6290,6290,0
|
|
20240705,162600,184463150,6290,6290,6290,6290,0
|
|
20240705,162500,184463150,6290,6290,6290,6290,0
|
|
20240705,162400,184463150,6290,6290,6290,6290,0
|
|
20240705,162300,184463150,6290,6290,6290,6290,0
|
|
20240705,162200,184463150,6290,6290,6290,6290,0
|
|
20240705,162100,184463150,6290,6290,6290,6290,0
|
|
20240705,162000,184463150,6290,6290,6290,6290,0
|
|
20240705,161900,184463150,6290,6290,6290,6290,0
|
|
20240705,161800,184463150,6290,6290,6290,6290,0
|
|
20240705,161700,184463150,6290,6290,6290,6290,0
|
|
20240705,161600,184463150,6290,6290,6290,6290,0
|
|
20240705,161500,184463150,6290,6290,6290,6290,0
|
|
20240705,161400,184463150,6290,6290,6290,6290,0
|
|
20240705,161300,184463150,6290,6290,6290,6290,0
|
|
20240705,161200,184463150,6290,6290,6290,6290,687
|
|
20240705,161100,184463150,6290,6290,6290,6290,0
|
|
20240705,161000,184463150,6290,6290,6290,6290,0
|
|
20240705,160900,184463150,6290,6290,6290,6290,0
|
|
20240705,160800,184463150,6290,6290,6290,6290,0
|
|
20240705,160700,184463150,6290,6290,6290,6290,0
|
|
20240705,160600,184463150,6290,6290,6290,6290,0
|
|
20240705,160500,184463150,6290,6290,6290,6290,0
|
|
20240705,160400,184463150,6290,6290,6290,6290,0
|
|
20240705,160300,184463150,6290,6290,6290,6290,0
|
|
20240705,160200,184463150,6290,6290,6290,6290,0
|
|
20240705,160100,184463150,6290,6290,6290,6290,0
|
|
20240705,160000,184463150,6290,6290,6290,6290,0
|
|
20240705,155900,184463150,6290,6290,6290,6290,0
|
|
20240705,155800,184463150,6290,6290,6290,6290,0
|
|
20240705,155700,184463150,6290,6290,6290,6290,0
|
|
20240705,155600,184463150,6290,6290,6290,6290,0
|
|
20240705,155500,184463150,6290,6290,6290,6290,0
|
|
20240705,155400,184463150,6290,6290,6290,6290,0
|
|
20240705,155300,184463150,6290,6290,6290,6290,0
|
|
20240705,155200,184463150,6290,6290,6290,6290,0
|
|
20240705,155100,184463150,6290,6290,6290,6290,0
|
|
20240705,155000,184463150,6290,6290,6290,6290,0
|
|
20240705,154900,184463150,6290,6290,6290,6290,0
|
|
20240705,154800,184463150,6290,6290,6290,6290,0
|
|
20240705,154700,184463150,6290,6290,6290,6290,0
|
|
20240705,154600,184463150,6290,6290,6290,6290,0
|
|
20240705,154500,184463150,6290,6290,6290,6290,0
|
|
20240705,154400,184463150,6290,6290,6290,6290,0
|
|
20240705,154300,184463150,6290,6290,6290,6290,0
|
|
20240705,154200,184463150,6290,6290,6290,6290,687
|
|
20240705,154100,184463150,6290,6290,6290,6290,0
|
|
20240705,154000,184463150,6290,6290,6290,6290,0
|
|
20240705,153900,184463150,6290,6290,6290,6290,0
|
|
20240705,153800,184463150,6290,6290,6290,6290,0
|
|
20240705,153700,184463150,6290,6290,6290,6290,0
|
|
20240705,153600,184463150,6290,6290,6290,6290,0
|
|
20240705,153500,184463150,6290,6290,6290,6290,0
|
|
20240705,153400,184463150,6290,6290,6290,6290,0
|
|
20240705,153300,184463150,6290,6290,6290,6290,0
|
|
20240705,153200,184463150,6290,6290,6290,6290,0
|
|
20240705,153100,184463150,6290,6290,6290,6290,0
|
|
20240705,153000,184463150,6290,6290,6290,6290,687
|
|
20240705,152900,180141920,6260,6260,6260,6260,0
|
|
20240705,152800,180141920,6260,6260,6260,6260,0
|
|
20240705,152700,180141920,6260,6260,6260,6260,0
|
|
20240705,152600,180141920,6260,6260,6260,6260,0
|
|
20240705,152500,180141920,6260,6260,6260,6260,0
|
|
20240705,152400,180141920,6260,6260,6260,6260,0
|
|
20240705,152300,180141920,6260,6260,6260,6260,0
|
|
20240705,152200,180141920,6260,6260,6260,6260,0
|
|
20240705,152100,180141920,6260,6260,6260,6260,0
|
|
20240705,152000,180141920,6260,6260,6260,6260,0
|
|
20240705,151900,180141920,6260,6300,6300,6260,36
|
|
20240705,151800,179916520,6280,6270,6280,6270,200
|
|
20240705,151700,178661520,6260,6260,6260,6260,14
|
|
20240705,151600,178573880,6260,6260,6260,6260,28
|
|
20240705,151500,178398600,6250,6250,6250,6250,36
|
|
20240705,151400,178173600,6260,6260,6260,6260,10
|
|
20240705,151300,178111000,6260,6260,6260,6260,1
|
|
20240705,151200,178104740,6260,6250,6270,6250,209
|
|
20240705,151100,176798270,6250,6250,6250,6250,50
|
|
20240705,151000,176485770,6260,6260,6260,6260,1
|
|
20240705,150900,176479510,6250,6250,6250,6250,0
|
|
20240705,150800,176479510,6250,6250,6250,6240,978
|
|
20240705,150700,170374920,6260,6260,6260,6260,11
|
|
20240705,150600,170306060,6270,6270,6270,6270,0
|
|
20240705,150500,170306060,6270,6270,6270,6270,0
|
|
20240705,150400,170306060,6270,6260,6270,6260,11
|
|
20240705,150300,170237190,6260,6260,6260,6260,10
|
|
20240705,150200,170174590,6260,6260,6260,6260,10
|
|
20240705,150100,170111990,6270,6270,6270,6270,1
|
|
20240705,150000,170105720,6260,6260,6260,6260,112
|
|
20240705,145900,169404600,6270,6270,6270,6270,0
|
|
20240705,145800,169404600,6270,6270,6270,6270,0
|
|
20240705,145700,169404600,6270,6270,6270,6270,0
|
|
20240705,145600,169404600,6270,6270,6270,6270,0
|
|
20240705,145500,169404600,6270,6270,6270,6270,30
|
|
20240705,145400,169216500,6260,6260,6260,6260,43
|
|
20240705,145300,168947320,6260,6260,6260,6260,0
|
|
20240705,145200,168947320,6260,6260,6260,6260,0
|
|
20240705,145100,168947320,6260,6260,6260,6260,0
|
|
20240705,145000,168947320,6260,6260,6260,6260,0
|
|
20240705,144900,168947320,6260,6260,6260,6260,0
|
|
20240705,144800,168947320,6260,6250,6260,6250,425
|
|
20240705,144700,166291060,6250,6270,6270,6250,1286
|
|
20240705,144600,158253010,6270,6270,6270,6270,0
|
|
20240705,144500,158253010,6270,6270,6270,6270,0
|
|
20240705,144400,158253010,6270,6270,6270,6270,1
|
|
20240705,144300,158246740,6250,6250,6250,6250,300
|
|
20240705,144200,156371740,6270,6270,6270,6270,0
|
|
20240705,144100,156371740,6270,6270,6270,6270,2
|
|
20240705,144000,156359200,6270,6270,6270,6270,1
|
|
20240705,143900,156352930,6260,6260,6260,6260,310
|
|
20240705,143800,154412330,6260,6270,6270,6260,1365
|
|
20240705,143700,145866370,6270,6270,6270,6270,0
|
|
20240705,143600,145866370,6270,6270,6270,6270,0
|
|
20240705,143500,145866370,6270,6270,6270,6270,0
|
|
20240705,143400,145866370,6270,6270,6270,6270,0
|
|
20240705,143300,145866370,6270,6280,6280,6270,501
|
|
20240705,143200,142725090,6270,6270,6270,6270,220
|
|
20240705,143100,141345690,6280,6280,6280,6280,0
|
|
20240705,143000,141345690,6280,6280,6280,6280,0
|
|
20240705,142900,141345690,6280,6280,6280,6280,20
|
|
20240705,142800,141220090,6280,6280,6280,6280,2
|
|
20240705,142700,141207530,6280,6280,6280,6280,0
|
|
20240705,142600,141207530,6280,6280,6280,6280,0
|
|
20240705,142500,141207530,6280,6280,6280,6280,12
|
|
20240705,142400,141132170,6280,6280,6280,6280,0
|
|
20240705,142300,141132170,6280,6280,6280,6280,113
|
|
20240705,142200,140422530,6300,6300,6300,6300,0
|
|
20240705,142100,140422530,6300,6300,6300,6300,0
|
|
20240705,142000,140422530,6300,6300,6300,6300,1
|
|
20240705,141900,140416230,6300,6300,6300,6300,0
|
|
20240705,141800,140416230,6300,6300,6300,6300,0
|
|
20240705,141700,140416230,6300,6300,6300,6300,0
|
|
20240705,141600,140416230,6300,6300,6300,6300,0
|
|
20240705,141500,140416230,6300,6300,6300,6300,0
|
|
20240705,141400,140416230,6300,6300,6300,6300,0
|
|
20240705,141300,140416230,6300,6300,6300,6300,1
|
|
20240705,141200,140409930,6290,6290,6290,6290,0
|
|
20240705,141100,140409930,6290,6290,6290,6290,0
|
|
20240705,141000,140409930,6290,6290,6290,6290,0
|
|
20240705,140900,140409930,6290,6290,6290,6290,0
|
|
20240705,140800,140409930,6290,6290,6290,6290,561
|
|
20240705,140700,136881240,6300,6300,6300,6300,0
|
|
20240705,140600,136881240,6300,6300,6300,6300,0
|
|
20240705,140500,136881240,6300,6300,6300,6300,0
|
|
20240705,140400,136881240,6300,6300,6300,6300,0
|
|
20240705,140300,136881240,6300,6300,6300,6300,0
|
|
20240705,140200,136881240,6300,6300,6300,6300,1
|
|
20240705,140100,136874940,6290,6290,6290,6290,67
|
|
20240705,140000,136453510,6290,6290,6290,6290,1
|
|
20240705,135900,136447220,6290,6290,6290,6290,1
|
|
20240705,135800,136440930,6290,6280,6370,6280,407
|
|
20240705,135700,133881420,6280,6280,6280,6270,56
|
|
20240705,135600,133530230,6280,6280,6280,6280,1
|
|
20240705,135500,133523950,6280,6280,6280,6280,0
|
|
20240705,135400,133523950,6280,6280,6280,6280,10
|
|
20240705,135300,133461150,6280,6280,6280,6280,0
|
|
20240705,135200,133461150,6280,6270,6280,6270,18
|
|
20240705,135100,133348280,6280,6280,6280,6280,28
|
|
20240705,135000,133172440,6290,6290,6290,6290,0
|
|
20240705,134900,133172440,6290,6290,6290,6290,0
|
|
20240705,134800,133172440,6290,6290,6290,6290,0
|
|
20240705,134700,133172440,6290,6290,6290,6290,1
|
|
20240705,134600,133166150,6280,6280,6280,6280,0
|
|
20240705,134500,133166150,6280,6280,6280,6280,1
|
|
20240705,134400,133159870,6280,6280,6290,6280,431
|
|
20240705,134300,130453140,6280,6280,6280,6280,70
|
|
20240705,134200,130013540,6290,6290,6290,6290,0
|
|
20240705,134100,130013540,6290,6290,6290,6290,2
|
|
20240705,134000,130000960,6290,6290,6290,6290,0
|
|
20240705,133900,130000960,6290,6290,6290,6290,0
|
|
20240705,133800,130000960,6290,6290,6290,6290,0
|
|
20240705,133700,130000960,6290,6290,6290,6290,0
|
|
20240705,133600,130000960,6290,6290,6290,6290,0
|
|
20240705,133500,130000960,6290,6290,6290,6290,0
|
|
20240705,133400,130000960,6290,6290,6290,6290,0
|
|
20240705,133300,130000960,6290,6290,6290,6290,1
|
|
20240705,133200,129994670,6290,6280,6290,6280,266
|
|
20240705,133100,128323180,6280,6280,6280,6280,0
|
|
20240705,133000,128323180,6280,6280,6290,6280,21
|
|
20240705,132900,128191270,6290,6290,6290,6290,19
|
|
20240705,132800,128071760,6290,6290,6290,6290,15
|
|
20240705,132700,127977410,6290,6290,6290,6290,5
|
|
20240705,132600,127945960,6290,6290,6290,6290,348
|
|
20240705,132500,125757040,6300,6300,6300,6300,5
|
|
20240705,132400,125725540,6310,6310,6310,6310,5
|
|
20240705,132300,125693990,6310,6310,6310,6310,0
|
|
20240705,132200,125693990,6310,6310,6310,6310,0
|
|
20240705,132100,125693990,6310,6310,6310,6310,0
|
|
20240705,132000,125693990,6310,6310,6310,6310,0
|
|
20240705,131900,125693990,6310,6310,6310,6310,0
|
|
20240705,131800,125693990,6310,6310,6310,6310,2
|
|
20240705,131700,125681370,6310,6310,6310,6310,0
|
|
20240705,131600,125681370,6310,6310,6310,6310,0
|
|
20240705,131500,125681370,6310,6310,6310,6310,0
|
|
20240705,131400,125681370,6310,6310,6310,6310,0
|
|
20240705,131300,125681370,6310,6310,6310,6310,1
|
|
20240705,131200,125675060,6320,6320,6320,6320,0
|
|
20240705,131100,125675060,6320,6320,6320,6320,0
|
|
20240705,131000,125675060,6320,6320,6320,6320,0
|
|
20240705,130900,125675060,6320,6320,6320,6320,0
|
|
20240705,130800,125675060,6320,6320,6320,6320,0
|
|
20240705,130700,125675060,6320,6320,6320,6320,0
|
|
20240705,130600,125675060,6320,6320,6320,6320,0
|
|
20240705,130500,125675060,6320,6320,6320,6320,0
|
|
20240705,130400,125675060,6320,6320,6320,6320,0
|
|
20240705,130300,125675060,6320,6320,6320,6320,0
|
|
20240705,130200,125675060,6320,6320,6320,6320,0
|
|
20240705,130100,125675060,6320,6310,6320,6310,120
|
|
20240705,130000,124916910,6320,6310,6320,6310,120
|
|
20240705,125900,124159560,6320,6320,6320,6320,0
|
|
20240705,125800,124159560,6320,6320,6320,6320,0
|
|
20240705,125700,124159560,6320,6320,6320,6320,1
|
|
20240705,125600,124153240,6310,6310,6310,6310,0
|
|
20240705,125500,124153240,6310,6290,6310,6290,550
|
|
20240705,125400,120686040,6290,6280,6300,6280,404
|
|
20240705,125300,118145770,6280,6280,6280,6280,5
|
|
20240705,125200,118114370,6280,6280,6280,6280,15
|
|
20240705,125100,118020170,6280,6280,6280,6280,0
|
|
20240705,125000,118020170,6280,6280,6280,6280,0
|
|
20240705,124900,118020170,6280,6280,6280,6280,0
|
|
20240705,124800,118020170,6280,6280,6280,6280,0
|
|
20240705,124700,118020170,6280,6280,6280,6280,0
|
|
20240705,124600,118020170,6280,6280,6280,6280,0
|
|
20240705,124500,118020170,6280,6280,6280,6280,0
|
|
20240705,124400,118020170,6280,6280,6280,6280,0
|
|
20240705,124300,118020170,6280,6280,6280,6280,5
|
|
20240705,124200,117988770,6280,6280,6280,6280,0
|
|
20240705,124100,117988770,6280,6280,6280,6280,60
|
|
20240705,124000,117611970,6280,6280,6280,6280,0
|
|
20240705,123900,117611970,6280,6280,6280,6280,2
|
|
20240705,123800,117599410,6280,6280,6280,6280,0
|
|
20240705,123700,117599410,6280,6280,6280,6280,7
|
|
20240705,123600,117555450,6280,6280,6280,6280,0
|
|
20240705,123500,117555450,6280,6280,6280,6280,3
|
|
20240705,123400,117536610,6270,6270,6270,6270,260
|
|
20240705,123300,115906410,6270,6270,6270,6270,16
|
|
20240705,123200,115806090,6270,6270,6270,6270,0
|
|
20240705,123100,115806090,6270,6270,6270,6270,9
|
|
20240705,123000,115749660,6270,6270,6270,6270,0
|
|
20240705,122900,115749660,6270,6270,6270,6270,0
|
|
20240705,122800,115749660,6270,6270,6270,6270,130
|
|
20240705,122700,114934560,6260,6260,6260,6260,0
|
|
20240705,122600,114934560,6260,6260,6260,6260,0
|
|
20240705,122500,114934560,6260,6260,6260,6260,0
|
|
20240705,122400,114934560,6260,6260,6260,6260,20
|
|
20240705,122300,114809360,6270,6270,6270,6270,2
|
|
20240705,122200,114796820,6260,6260,6260,6260,0
|
|
20240705,122100,114796820,6260,6260,6260,6260,0
|
|
20240705,122000,114796820,6260,6270,6270,6260,4094
|
|
20240705,121900,89147750,6280,6280,6280,6280,0
|
|
20240705,121800,89147750,6280,6280,6280,6280,0
|
|
20240705,121700,89147750,6280,6280,6280,6280,0
|
|
20240705,121600,89147750,6280,6280,6280,6280,855
|
|
20240705,121500,83778350,6290,6290,6290,6290,1
|
|
20240705,121400,83772060,6290,6290,6290,6290,0
|
|
20240705,121300,83772060,6290,6290,6290,6290,313
|
|
20240705,121200,81803290,6300,6300,6300,6300,300
|
|
20240705,121100,79913290,6300,6300,6300,6300,0
|
|
20240705,121000,79913290,6300,6300,6300,6300,0
|
|
20240705,120900,79913290,6300,6300,6300,6300,0
|
|
20240705,120800,79913290,6300,6300,6300,6300,1
|
|
20240705,120700,79906990,6300,6300,6300,6300,0
|
|
20240705,120600,79906990,6300,6300,6300,6300,10
|
|
20240705,120500,79843990,6300,6300,6300,6300,3
|
|
20240705,120400,79825090,6300,6300,6300,6300,0
|
|
20240705,120300,79825090,6300,6290,6300,6290,68
|
|
20240705,120200,79397330,6290,6290,6290,6290,0
|
|
20240705,120100,79397330,6290,6290,6290,6290,0
|
|
20240705,120000,79397330,6290,6290,6300,6290,106
|
|
20240705,115900,78730540,6290,6290,6290,6290,0
|
|
20240705,115800,78730540,6290,6290,6290,6290,0
|
|
20240705,115700,78730540,6290,6290,6290,6290,0
|
|
20240705,115600,78730540,6290,6290,6290,6290,0
|
|
20240705,115500,78730540,6290,6290,6290,6290,1
|
|
20240705,115400,78724250,6300,6300,6300,6300,0
|
|
20240705,115300,78724250,6300,6300,6300,6300,1
|
|
20240705,115200,78717950,6300,6300,6300,6300,150
|
|
20240705,115100,77772950,6300,6300,6300,6300,50
|
|
20240705,115000,77457950,6300,6300,6300,6300,0
|
|
20240705,114900,77457950,6300,6300,6300,6300,0
|
|
20240705,114800,77457950,6300,6300,6300,6300,1
|
|
20240705,114700,77451650,6290,6290,6290,6290,355
|
|
20240705,114600,75218700,6290,6280,6290,6280,8
|
|
20240705,114500,75168410,6290,6290,6290,6290,0
|
|
20240705,114400,75168410,6290,6290,6290,6290,0
|
|
20240705,114300,75168410,6290,6290,6290,6290,0
|
|
20240705,114200,75168410,6290,6290,6290,6290,0
|
|
20240705,114100,75168410,6290,6290,6290,6290,0
|
|
20240705,114000,75168410,6290,6290,6290,6290,6
|
|
20240705,113900,75130670,6290,6290,6290,6290,0
|
|
20240705,113800,75130670,6290,6290,6290,6290,49
|
|
20240705,113700,74822460,6300,6300,6300,6300,1
|
|
20240705,113600,74816160,6300,6300,6300,6300,0
|
|
20240705,113500,74816160,6300,6300,6300,6300,0
|
|
20240705,113400,74816160,6300,6300,6300,6300,0
|
|
20240705,113300,74816160,6300,6300,6300,6300,4
|
|
20240705,113200,74790960,6290,6290,6290,6290,0
|
|
20240705,113100,74790960,6290,6290,6290,6290,59
|
|
20240705,113000,74419850,6290,6280,6290,6280,22
|
|
20240705,112900,74281540,6280,6280,6280,6280,2
|
|
20240705,112800,74268980,6290,6290,6290,6290,14
|
|
20240705,112700,74180920,6290,6290,6290,6290,7
|
|
20240705,112600,74136890,6290,6290,6290,6290,134
|
|
20240705,112500,73294030,6290,6290,6290,6290,9
|
|
20240705,112400,73237420,6290,6290,6290,6290,12
|
|
20240705,112300,73161940,6290,6290,6290,6290,14
|
|
20240705,112200,73073880,6290,6290,6290,6290,2
|
|
20240705,112100,73061300,6290,6290,6290,6290,0
|
|
20240705,112000,73061300,6290,6290,6290,6290,84
|
|
20240705,111900,72532940,6300,6300,6300,6300,0
|
|
20240705,111800,72532940,6300,6300,6300,6300,0
|
|
20240705,111700,72532940,6300,6300,6300,6300,0
|
|
20240705,111600,72532940,6300,6300,6300,6300,0
|
|
20240705,111500,72532940,6300,6300,6300,6300,0
|
|
20240705,111400,72532940,6300,6300,6300,6300,0
|
|
20240705,111300,72532940,6300,6300,6300,6300,0
|
|
20240705,111200,72532940,6300,6300,6300,6300,78
|
|
20240705,111100,72041540,6300,6300,6300,6300,0
|
|
20240705,111000,72041540,6300,6300,6300,6300,2
|
|
20240705,110900,72028940,6300,6300,6300,6300,2
|
|
20240705,110800,72016340,6300,6300,6300,6300,0
|
|
20240705,110700,72016340,6300,6300,6300,6300,0
|
|
20240705,110600,72016340,6300,6300,6300,6300,0
|
|
20240705,110500,72016340,6300,6300,6300,6300,0
|
|
20240705,110400,72016340,6300,6300,6300,6300,41
|
|
20240705,110300,71758040,6300,6300,6300,6300,0
|
|
20240705,110200,71758040,6300,6300,6300,6300,0
|
|
20240705,110100,71758040,6300,6300,6300,6300,0
|
|
20240705,110000,71758040,6300,6300,6300,6300,0
|
|
20240705,105900,71758040,6300,6300,6300,6300,23
|
|
20240705,105800,71613140,6300,6300,6300,6300,0
|
|
20240705,105700,71613140,6300,6300,6300,6300,0
|
|
20240705,105600,71613140,6300,6300,6300,6300,0
|
|
20240705,105500,71613140,6300,6300,6300,6300,201
|
|
20240705,105400,70346840,6300,6300,6300,6300,100
|
|
20240705,105300,69716840,6310,6310,6310,6310,30
|
|
20240705,105200,69527540,6310,6310,6310,6310,15
|
|
20240705,105100,69432890,6320,6320,6320,6320,0
|
|
20240705,105000,69432890,6320,6320,6320,6320,0
|
|
20240705,104900,69432890,6320,6320,6320,6320,0
|
|
20240705,104800,69432890,6320,6320,6320,6320,0
|
|
20240705,104700,69432890,6320,6320,6320,6320,0
|
|
20240705,104600,69432890,6320,6320,6320,6320,208
|
|
20240705,104500,68118330,6320,6320,6320,6320,0
|
|
20240705,104400,68118330,6320,6320,6320,6320,5
|
|
20240705,104300,68086730,6320,6320,6320,6320,0
|
|
20240705,104200,68086730,6320,6320,6320,6320,0
|
|
20240705,104100,68086730,6320,6320,6320,6320,0
|
|
20240705,104000,68086730,6320,6320,6320,6320,0
|
|
20240705,103900,68086730,6320,6320,6320,6320,0
|
|
20240705,103800,68086730,6320,6320,6320,6320,5
|
|
20240705,103700,68055130,6300,6290,6300,6290,488
|
|
20240705,103600,64980990,6290,6290,6290,6290,9
|
|
20240705,103500,64924380,6290,6290,6290,6290,32
|
|
20240705,103400,64723100,6290,6290,6290,6290,86
|
|
20240705,103300,64182160,6280,6280,6280,6280,51
|
|
20240705,103200,63861880,6270,6270,6270,6270,0
|
|
20240705,103100,63861880,6270,6270,6270,6270,0
|
|
20240705,103000,63861880,6270,6270,6270,6270,0
|
|
20240705,102900,63861880,6270,6270,6270,6270,0
|
|
20240705,102800,63861880,6270,6280,6280,6270,15
|
|
20240705,102700,63767820,6290,6290,6290,6290,10
|
|
20240705,102600,63704920,6290,6290,6290,6290,150
|
|
20240705,102500,62761420,6290,6290,6290,6290,0
|
|
20240705,102400,62761420,6290,6290,6290,6290,0
|
|
20240705,102300,62761420,6290,6290,6290,6290,0
|
|
20240705,102200,62761420,6290,6290,6290,6290,0
|
|
20240705,102100,62761420,6290,6290,6290,6290,10
|
|
20240705,102000,62698520,6280,6280,6280,6280,0
|
|
20240705,101900,62698520,6280,6270,6280,6270,260
|
|
20240705,101800,61066190,6260,6260,6260,6260,0
|
|
20240705,101700,61066190,6260,6260,6260,6260,0
|
|
20240705,101600,61066190,6260,6280,6280,6260,102
|
|
20240705,101500,60427550,6280,6280,6280,6280,279
|
|
20240705,101400,58675430,6280,6280,6280,6280,0
|
|
20240705,101300,58675430,6280,6280,6280,6280,86
|
|
20240705,101200,58135350,6270,6270,6270,6270,0
|
|
20240705,101100,58135350,6270,6270,6270,6270,0
|
|
20240705,101000,58135350,6270,6270,6270,6270,0
|
|
20240705,100900,58135350,6270,6270,6270,6270,0
|
|
20240705,100800,58135350,6270,6270,6270,6270,33
|
|
20240705,100700,57928440,6270,6270,6270,6270,1
|
|
20240705,100600,57922170,6270,6270,6270,6270,0
|
|
20240705,100500,57922170,6270,6270,6270,6270,10
|
|
20240705,100400,57859470,6270,6270,6270,6270,20
|
|
20240705,100300,57734070,6250,6260,6260,6250,100
|
|
20240705,100200,57108770,6250,6260,6260,6250,92
|
|
20240705,100100,56533690,6260,6270,6270,6260,1939
|
|
20240705,100000,44395530,6260,6270,6270,6260,1028
|
|
20240705,095900,37959970,6270,6270,6270,6270,278
|
|
20240705,095800,36216910,6270,6270,6270,6270,0
|
|
20240705,095700,36216910,6270,6280,6280,6270,926
|
|
20240705,095600,30410830,6280,6300,6300,6280,688
|
|
20240705,095500,26089940,6300,6300,6300,6300,0
|
|
20240705,095400,26089940,6300,6300,6300,6300,1
|
|
20240705,095300,26083640,6300,6300,6300,6300,0
|
|
20240705,095200,26083640,6300,6300,6300,6300,4
|
|
20240705,095100,26058440,6290,6290,6290,6290,1
|
|
20240705,095000,26052150,6290,6290,6290,6290,0
|
|
20240705,094900,26052150,6290,6290,6290,6290,0
|
|
20240705,094800,26052150,6290,6290,6290,6290,0
|
|
20240705,094700,26052150,6290,6290,6290,6290,0
|
|
20240705,094600,26052150,6290,6290,6290,6290,24
|
|
20240705,094500,25901190,6290,6290,6290,6290,15
|
|
20240705,094400,25806840,6280,6290,6300,6280,541
|
|
20240705,094300,22408160,6290,6300,6300,6290,60
|
|
20240705,094200,22030660,6300,6300,6300,6300,51
|
|
20240705,094100,21709360,6300,6300,6300,6300,248
|
|
20240705,094000,20146960,6300,6300,6300,6300,0
|
|
20240705,093900,20146960,6300,6300,6300,6300,0
|
|
20240705,093800,20146960,6300,6340,6340,6300,350
|
|
20240705,093700,17941880,6330,6330,6330,6330,31
|
|
20240705,093600,17745650,6300,6310,6310,6300,158
|
|
20240705,093500,16749910,6320,6310,6320,6310,40
|
|
20240705,093400,16497130,6310,6310,6310,6310,0
|
|
20240705,093300,16497130,6310,6310,6310,6310,2
|
|
20240705,093200,16484510,6310,6310,6310,6310,0
|
|
20240705,093100,16484510,6310,6310,6310,6310,2
|
|
20240705,093000,16471890,6330,6330,6330,6330,0
|
|
20240705,092900,16471890,6330,6330,6330,6330,0
|
|
20240705,092800,16471890,6330,6330,6330,6330,0
|
|
20240705,092700,16471890,6330,6330,6330,6330,1
|
|
20240705,092600,16465560,6300,6320,6320,6300,330
|
|
20240705,092500,14386330,6330,6330,6330,6330,0
|
|
20240705,092400,14386330,6330,6330,6330,6330,0
|
|
20240705,092300,14386330,6330,6330,6330,6330,0
|
|
20240705,092200,14386330,6330,6330,6330,6330,0
|
|
20240705,092100,14386330,6330,6330,6330,6330,3
|
|
20240705,092000,14367340,6350,6350,6350,6350,0
|
|
20240705,091900,14367340,6350,6350,6350,6350,0
|
|
20240705,091800,14367340,6350,6350,6350,6350,18
|
|
20240705,091700,14253040,6350,6350,6350,6350,0
|
|
20240705,091600,14253040,6350,6350,6350,6350,0
|
|
20240705,091500,14253040,6350,6350,6350,6350,4
|
|
20240705,091400,14227640,6350,6350,6350,6350,0
|
|
20240705,091300,14227640,6350,6350,6350,6350,0
|
|
20240705,091200,14227640,6350,6350,6350,6350,51
|
|
20240705,091100,13903790,6330,6330,6330,6330,1
|
|
20240705,091000,13897460,6330,6330,6330,6330,1
|
|
20240705,090900,13891130,6330,6330,6330,6330,0
|
|
20240705,090800,13891130,6330,6330,6330,6330,170
|
|
20240705,090700,12815030,6360,6360,6360,6360,0
|
|
20240705,090600,12815030,6360,6360,6360,6360,0
|
|
20240705,090500,12815030,6360,6360,6360,6360,1
|
|
20240705,090400,12808670,6360,6360,6360,6360,0
|
|
20240705,090300,12808670,6360,6360,6360,6360,0
|
|
20240705,090200,12808670,6360,6360,6360,6360,1
|
|
20240705,090100,12802310,6310,6340,6340,6300,2008
|
|
20240705,090000,114690,6380,6370,6380,6350,18
|