574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183100,123905110,6170,6170,6170,6170,666
|
|
20240701,183000,123905110,6170,6170,6170,6170,0
|
|
20240701,182900,123905110,6170,6170,6170,6170,0
|
|
20240701,182800,123905110,6170,6170,6170,6170,0
|
|
20240701,182700,123905110,6170,6170,6170,6170,0
|
|
20240701,182600,123905110,6170,6170,6170,6170,0
|
|
20240701,182500,123905110,6170,6170,6170,6170,0
|
|
20240701,182400,123905110,6170,6170,6170,6170,0
|
|
20240701,182300,123905110,6170,6170,6170,6170,0
|
|
20240701,182200,123905110,6170,6170,6170,6170,0
|
|
20240701,182100,123905110,6170,6170,6170,6170,0
|
|
20240701,182000,123905110,6170,6170,6170,6170,0
|
|
20240701,181900,123905110,6170,6170,6170,6170,0
|
|
20240701,181800,123905110,6170,6170,6170,6170,0
|
|
20240701,181700,123905110,6170,6170,6170,6170,0
|
|
20240701,181600,123905110,6170,6170,6170,6170,0
|
|
20240701,181500,123905110,6170,6170,6170,6170,0
|
|
20240701,181400,123905110,6170,6170,6170,6170,0
|
|
20240701,181300,123905110,6170,6170,6170,6170,0
|
|
20240701,181200,123905110,6170,6170,6170,6170,0
|
|
20240701,181100,123905110,6170,6170,6170,6170,0
|
|
20240701,181000,123905110,6170,6170,6170,6170,0
|
|
20240701,180900,123905110,6170,6170,6170,6170,0
|
|
20240701,180800,123905110,6170,6170,6170,6170,0
|
|
20240701,180700,123905110,6170,6170,6170,6170,0
|
|
20240701,180600,123905110,6170,6170,6170,6170,0
|
|
20240701,180500,123905110,6170,6170,6170,6170,0
|
|
20240701,180400,123905110,6170,6170,6170,6170,0
|
|
20240701,180300,123905110,6170,6170,6170,6170,0
|
|
20240701,180200,123905110,6170,6170,6170,6170,0
|
|
20240701,180100,123905110,6170,6170,6170,6170,666
|
|
20240701,180000,123905110,6170,6170,6170,6170,0
|
|
20240701,175900,123905110,6170,6170,6170,6170,0
|
|
20240701,175800,123905110,6170,6170,6170,6170,0
|
|
20240701,175700,123905110,6170,6170,6170,6170,0
|
|
20240701,175600,123905110,6170,6170,6170,6170,0
|
|
20240701,175500,123905110,6170,6170,6170,6170,0
|
|
20240701,175400,123905110,6170,6170,6170,6170,0
|
|
20240701,175300,123905110,6170,6170,6170,6170,0
|
|
20240701,175200,123905110,6170,6170,6170,6170,0
|
|
20240701,175100,123905110,6170,6170,6170,6170,0
|
|
20240701,175000,123905110,6170,6170,6170,6170,0
|
|
20240701,174900,123905110,6170,6170,6170,6170,0
|
|
20240701,174800,123905110,6170,6170,6170,6170,0
|
|
20240701,174700,123905110,6170,6170,6170,6170,0
|
|
20240701,174600,123905110,6170,6170,6170,6170,0
|
|
20240701,174500,123905110,6170,6170,6170,6170,0
|
|
20240701,174400,123905110,6170,6170,6170,6170,0
|
|
20240701,174300,123905110,6170,6170,6170,6170,0
|
|
20240701,174200,123905110,6170,6170,6170,6170,0
|
|
20240701,174100,123905110,6170,6170,6170,6170,0
|
|
20240701,174000,123905110,6170,6170,6170,6170,0
|
|
20240701,173900,123905110,6170,6170,6170,6170,0
|
|
20240701,173800,123905110,6170,6170,6170,6170,0
|
|
20240701,173700,123905110,6170,6170,6170,6170,0
|
|
20240701,173600,123905110,6170,6170,6170,6170,0
|
|
20240701,173500,123905110,6170,6170,6170,6170,0
|
|
20240701,173400,123905110,6170,6170,6170,6170,0
|
|
20240701,173300,123905110,6170,6170,6170,6170,0
|
|
20240701,173200,123905110,6170,6170,6170,6170,0
|
|
20240701,173100,123905110,6170,6170,6170,6170,666
|
|
20240701,173000,123905110,6170,6170,6170,6170,0
|
|
20240701,172900,123905110,6170,6170,6170,6170,0
|
|
20240701,172800,123905110,6170,6170,6170,6170,0
|
|
20240701,172700,123905110,6170,6170,6170,6170,0
|
|
20240701,172600,123905110,6170,6170,6170,6170,0
|
|
20240701,172500,123905110,6170,6170,6170,6170,0
|
|
20240701,172400,123905110,6170,6170,6170,6170,0
|
|
20240701,172300,123905110,6170,6170,6170,6170,0
|
|
20240701,172200,123905110,6170,6170,6170,6170,0
|
|
20240701,172100,123905110,6170,6170,6170,6170,0
|
|
20240701,172000,123905110,6170,6170,6170,6170,0
|
|
20240701,171900,123905110,6170,6170,6170,6170,0
|
|
20240701,171800,123905110,6170,6170,6170,6170,0
|
|
20240701,171700,123905110,6170,6170,6170,6170,0
|
|
20240701,171600,123905110,6170,6170,6170,6170,0
|
|
20240701,171500,123905110,6170,6170,6170,6170,0
|
|
20240701,171400,123905110,6170,6170,6170,6170,0
|
|
20240701,171300,123905110,6170,6170,6170,6170,0
|
|
20240701,171200,123905110,6170,6170,6170,6170,0
|
|
20240701,171100,123905110,6170,6170,6170,6170,0
|
|
20240701,171000,123905110,6170,6170,6170,6170,0
|
|
20240701,170900,123905110,6170,6170,6170,6170,0
|
|
20240701,170800,123905110,6170,6170,6170,6170,0
|
|
20240701,170700,123905110,6170,6170,6170,6170,0
|
|
20240701,170600,123905110,6170,6170,6170,6170,0
|
|
20240701,170500,123905110,6170,6170,6170,6170,0
|
|
20240701,170400,123905110,6170,6170,6170,6170,0
|
|
20240701,170300,123905110,6170,6170,6170,6170,0
|
|
20240701,170200,123905110,6170,6170,6170,6170,0
|
|
20240701,170100,123905110,6170,6170,6170,6170,666
|
|
20240701,170000,123905110,6170,6170,6170,6170,0
|
|
20240701,165900,123905110,6170,6170,6170,6170,0
|
|
20240701,165800,123905110,6170,6170,6170,6170,0
|
|
20240701,165700,123905110,6170,6170,6170,6170,0
|
|
20240701,165600,123905110,6170,6170,6170,6170,0
|
|
20240701,165500,123905110,6170,6170,6170,6170,0
|
|
20240701,165400,123905110,6170,6170,6170,6170,0
|
|
20240701,165300,123905110,6170,6170,6170,6170,0
|
|
20240701,165200,123905110,6170,6170,6170,6170,0
|
|
20240701,165100,123905110,6170,6170,6170,6170,0
|
|
20240701,165000,123905110,6170,6170,6170,6170,0
|
|
20240701,164900,123905110,6170,6170,6170,6170,0
|
|
20240701,164800,123905110,6170,6170,6170,6170,0
|
|
20240701,164700,123905110,6170,6170,6170,6170,0
|
|
20240701,164600,123905110,6170,6170,6170,6170,0
|
|
20240701,164500,123905110,6170,6170,6170,6170,0
|
|
20240701,164400,123905110,6170,6170,6170,6170,0
|
|
20240701,164300,123905110,6170,6170,6170,6170,0
|
|
20240701,164200,123905110,6170,6170,6170,6170,0
|
|
20240701,164100,123905110,6170,6170,6170,6170,0
|
|
20240701,164000,123905110,6170,6170,6170,6170,0
|
|
20240701,163900,123905110,6170,6170,6170,6170,0
|
|
20240701,163800,123905110,6170,6170,6170,6170,0
|
|
20240701,163700,123905110,6170,6170,6170,6170,0
|
|
20240701,163600,123905110,6170,6170,6170,6170,0
|
|
20240701,163500,123905110,6170,6170,6170,6170,0
|
|
20240701,163400,123905110,6170,6170,6170,6170,0
|
|
20240701,163300,123905110,6170,6170,6170,6170,0
|
|
20240701,163200,123905110,6170,6170,6170,6170,0
|
|
20240701,163100,123905110,6170,6170,6170,6170,666
|
|
20240701,163000,123905110,6170,6170,6170,6170,0
|
|
20240701,162900,123905110,6170,6170,6170,6170,0
|
|
20240701,162800,123905110,6170,6170,6170,6170,0
|
|
20240701,162700,123905110,6170,6170,6170,6170,0
|
|
20240701,162600,123905110,6170,6170,6170,6170,0
|
|
20240701,162500,123905110,6170,6170,6170,6170,0
|
|
20240701,162400,123905110,6170,6170,6170,6170,0
|
|
20240701,162300,123905110,6170,6170,6170,6170,0
|
|
20240701,162200,123905110,6170,6170,6170,6170,0
|
|
20240701,162100,123905110,6170,6170,6170,6170,0
|
|
20240701,162000,123905110,6170,6170,6170,6170,0
|
|
20240701,161900,123905110,6170,6170,6170,6170,0
|
|
20240701,161800,123905110,6170,6170,6170,6170,0
|
|
20240701,161700,123905110,6170,6170,6170,6170,0
|
|
20240701,161600,123905110,6170,6170,6170,6170,0
|
|
20240701,161500,123905110,6170,6170,6170,6170,0
|
|
20240701,161400,123905110,6170,6170,6170,6170,0
|
|
20240701,161300,123905110,6170,6170,6170,6170,0
|
|
20240701,161200,123905110,6170,6170,6170,6170,0
|
|
20240701,161100,123905110,6170,6170,6170,6170,0
|
|
20240701,161000,123905110,6170,6170,6170,6170,0
|
|
20240701,160900,123905110,6170,6170,6170,6170,0
|
|
20240701,160800,123905110,6170,6170,6170,6170,0
|
|
20240701,160700,123905110,6170,6170,6170,6170,0
|
|
20240701,160600,123905110,6170,6170,6170,6170,0
|
|
20240701,160500,123905110,6170,6170,6170,6170,0
|
|
20240701,160400,123905110,6170,6170,6170,6170,0
|
|
20240701,160300,123905110,6170,6170,6170,6170,0
|
|
20240701,160200,123905110,6170,6170,6170,6170,0
|
|
20240701,160100,123905110,6170,6170,6170,6170,666
|
|
20240701,160000,123905110,6170,6170,6170,6170,0
|
|
20240701,155900,123905110,6170,6170,6170,6170,0
|
|
20240701,155800,123905110,6170,6170,6170,6170,0
|
|
20240701,155700,123905110,6170,6170,6170,6170,0
|
|
20240701,155600,123905110,6170,6170,6170,6170,0
|
|
20240701,155500,123905110,6170,6170,6170,6170,0
|
|
20240701,155400,123905110,6170,6170,6170,6170,0
|
|
20240701,155300,123905110,6170,6170,6170,6170,0
|
|
20240701,155200,123905110,6170,6170,6170,6170,0
|
|
20240701,155100,123905110,6170,6170,6170,6170,0
|
|
20240701,155000,123905110,6170,6170,6170,6170,0
|
|
20240701,154900,123905110,6170,6170,6170,6170,0
|
|
20240701,154800,123905110,6170,6170,6170,6170,0
|
|
20240701,154700,123905110,6170,6170,6170,6170,0
|
|
20240701,154600,123905110,6170,6170,6170,6170,0
|
|
20240701,154500,123905110,6170,6170,6170,6170,0
|
|
20240701,154400,123905110,6170,6170,6170,6170,0
|
|
20240701,154300,123905110,6170,6170,6170,6170,0
|
|
20240701,154200,123905110,6170,6170,6170,6170,0
|
|
20240701,154100,123905110,6170,6170,6170,6170,0
|
|
20240701,154000,123905110,6170,6170,6170,6170,0
|
|
20240701,153900,123905110,6170,6170,6170,6170,0
|
|
20240701,153800,123905110,6170,6170,6170,6170,0
|
|
20240701,153700,123905110,6170,6170,6170,6170,0
|
|
20240701,153600,123905110,6170,6170,6170,6170,0
|
|
20240701,153500,123905110,6170,6170,6170,6170,0
|
|
20240701,153400,123905110,6170,6170,6170,6170,0
|
|
20240701,153300,123905110,6170,6170,6170,6170,0
|
|
20240701,153200,123905110,6170,6170,6170,6170,0
|
|
20240701,153100,123905110,6170,6170,6170,6170,666
|
|
20240701,153000,123905110,6170,6170,6170,6170,666
|
|
20240701,152900,119795890,6190,6190,6190,6190,0
|
|
20240701,152800,119795890,6190,6190,6190,6190,0
|
|
20240701,152700,119795890,6190,6190,6190,6190,0
|
|
20240701,152600,119795890,6190,6190,6190,6190,0
|
|
20240701,152500,119795890,6190,6190,6190,6190,0
|
|
20240701,152400,119795890,6190,6190,6190,6190,0
|
|
20240701,152300,119795890,6190,6190,6190,6190,0
|
|
20240701,152200,119795890,6190,6190,6190,6190,0
|
|
20240701,152100,119795890,6190,6190,6190,6190,0
|
|
20240701,152000,119795890,6190,6190,6190,6190,0
|
|
20240701,151900,119795890,6190,6190,6190,6190,3
|
|
20240701,151800,119777320,6190,6190,6190,6190,0
|
|
20240701,151700,119777320,6190,6190,6190,6190,0
|
|
20240701,151600,119777320,6190,6190,6190,6190,290
|
|
20240701,151500,117982220,6190,6190,6190,6190,0
|
|
20240701,151400,117982220,6190,6190,6190,6190,300
|
|
20240701,151300,116125220,6190,6190,6190,6190,0
|
|
20240701,151200,116125220,6190,6190,6190,6190,0
|
|
20240701,151100,116125220,6190,6190,6190,6190,0
|
|
20240701,151000,116125220,6190,6190,6190,6190,0
|
|
20240701,150900,116125220,6190,6190,6190,6190,0
|
|
20240701,150800,116125220,6190,6190,6190,6190,0
|
|
20240701,150700,116125220,6190,6190,6190,6190,0
|
|
20240701,150600,116125220,6190,6190,6190,6190,0
|
|
20240701,150500,116125220,6190,6190,6190,6190,0
|
|
20240701,150400,116125220,6190,6190,6190,6190,0
|
|
20240701,150300,116125220,6190,6190,6190,6190,0
|
|
20240701,150200,116125220,6190,6190,6190,6190,0
|
|
20240701,150100,116125220,6190,6190,6190,6190,0
|
|
20240701,150000,116125220,6190,6190,6190,6190,0
|
|
20240701,145900,116125220,6190,6190,6190,6190,0
|
|
20240701,145800,116125220,6190,6190,6190,6190,0
|
|
20240701,145700,116125220,6190,6190,6190,6190,0
|
|
20240701,145600,116125220,6190,6190,6190,6190,0
|
|
20240701,145500,116125220,6190,6190,6190,6190,8
|
|
20240701,145400,116075700,6190,6190,6190,6190,0
|
|
20240701,145300,116075700,6190,6190,6190,6190,35
|
|
20240701,145200,115859050,6190,6200,6200,6190,323
|
|
20240701,145100,113858050,6200,6200,6200,6200,0
|
|
20240701,145000,113858050,6200,6200,6200,6200,0
|
|
20240701,144900,113858050,6200,6200,6200,6200,0
|
|
20240701,144800,113858050,6200,6200,6200,6200,1
|
|
20240701,144700,113851850,6200,6200,6200,6200,46
|
|
20240701,144600,113566650,6220,6220,6220,6220,0
|
|
20240701,144500,113566650,6220,6220,6220,6220,80
|
|
20240701,144400,113069050,6230,6230,6230,6230,0
|
|
20240701,144300,113069050,6230,6230,6230,6230,0
|
|
20240701,144200,113069050,6230,6230,6230,6230,0
|
|
20240701,144100,113069050,6230,6230,6230,6230,0
|
|
20240701,144000,113069050,6230,6230,6230,6230,0
|
|
20240701,143900,113069050,6230,6230,6230,6230,0
|
|
20240701,143800,113069050,6230,6190,6230,6190,289
|
|
20240701,143700,111273660,6190,6190,6190,6190,0
|
|
20240701,143600,111273660,6190,6190,6190,6190,0
|
|
20240701,143500,111273660,6190,6190,6190,6190,0
|
|
20240701,143400,111273660,6190,6190,6190,6190,0
|
|
20240701,143300,111273660,6190,6190,6190,6190,0
|
|
20240701,143200,111273660,6190,6190,6190,6190,1
|
|
20240701,143100,111267470,6190,6190,6190,6190,0
|
|
20240701,143000,111267470,6190,6190,6190,6190,0
|
|
20240701,142900,111267470,6190,6190,6190,6190,0
|
|
20240701,142800,111267470,6190,6190,6190,6190,0
|
|
20240701,142700,111267470,6190,6190,6190,6190,500
|
|
20240701,142600,108172470,6190,6190,6190,6190,0
|
|
20240701,142500,108172470,6190,6190,6190,6190,138
|
|
20240701,142400,107318250,6220,6220,6220,6220,22
|
|
20240701,142300,107181410,6220,6220,6220,6220,301
|
|
20240701,142200,105309190,6220,6230,6230,6220,676
|
|
20240701,142100,101104230,6230,6230,6230,6230,0
|
|
20240701,142000,101104230,6230,6230,6230,6230,1
|
|
20240701,141900,101098000,6230,6230,6230,6230,101
|
|
20240701,141800,100468770,6230,6230,6230,6230,0
|
|
20240701,141700,100468770,6230,6230,6230,6230,0
|
|
20240701,141600,100468770,6230,6230,6230,6230,0
|
|
20240701,141500,100468770,6230,6230,6230,6230,76
|
|
20240701,141400,99995290,6230,6230,6230,6230,21
|
|
20240701,141300,99864460,6230,6230,6230,6230,1
|
|
20240701,141200,99858230,6230,6230,6230,6230,10
|
|
20240701,141100,99795930,6230,6230,6230,6230,53
|
|
20240701,141000,99465740,6230,6230,6230,6230,0
|
|
20240701,140900,99465740,6230,6230,6230,6230,0
|
|
20240701,140800,99465740,6230,6230,6230,6230,31
|
|
20240701,140700,99272610,6230,6230,6230,6230,10
|
|
20240701,140600,99210310,6230,6230,6230,6230,15
|
|
20240701,140500,99116860,6230,6230,6230,6230,160
|
|
20240701,140400,98120060,6220,6220,6220,6220,0
|
|
20240701,140300,98120060,6220,6220,6220,6220,0
|
|
20240701,140200,98120060,6220,6220,6220,6220,509
|
|
20240701,140100,94954080,6220,6200,6220,6200,1567
|
|
20240701,140000,85212040,6200,6200,6200,6200,0
|
|
20240701,135900,85212040,6200,6200,6200,6200,0
|
|
20240701,135800,85212040,6200,6200,6200,6200,0
|
|
20240701,135700,85212040,6200,6200,6200,6200,0
|
|
20240701,135600,85212040,6200,6200,6200,6200,0
|
|
20240701,135500,85212040,6200,6200,6200,6200,0
|
|
20240701,135400,85212040,6200,6200,6200,6200,0
|
|
20240701,135300,85212040,6200,6200,6200,6200,0
|
|
20240701,135200,85212040,6200,6200,6200,6200,0
|
|
20240701,135100,85212040,6200,6200,6200,6200,3
|
|
20240701,135000,85193440,6200,6200,6200,6200,0
|
|
20240701,134900,85193440,6200,6200,6200,6200,0
|
|
20240701,134800,85193440,6200,6200,6200,6200,0
|
|
20240701,134700,85193440,6200,6200,6200,6200,0
|
|
20240701,134600,85193440,6200,6200,6200,6200,1
|
|
20240701,134500,85187240,6200,6200,6200,6200,46
|
|
20240701,134400,84902040,6210,6210,6210,6210,0
|
|
20240701,134300,84902040,6210,6210,6210,6210,0
|
|
20240701,134200,84902040,6210,6210,6210,6210,0
|
|
20240701,134100,84902040,6210,6210,6210,6210,0
|
|
20240701,134000,84902040,6210,6210,6210,6210,0
|
|
20240701,133900,84902040,6210,6210,6210,6210,0
|
|
20240701,133800,84902040,6210,6210,6210,6210,48
|
|
20240701,133700,84603960,6210,6210,6210,6210,0
|
|
20240701,133600,84603960,6210,6210,6210,6210,0
|
|
20240701,133500,84603960,6210,6210,6210,6210,0
|
|
20240701,133400,84603960,6210,6210,6210,6210,8
|
|
20240701,133300,84554280,6180,6180,6180,6180,0
|
|
20240701,133200,84554280,6180,6180,6180,6180,0
|
|
20240701,133100,84554280,6180,6180,6180,6180,0
|
|
20240701,133000,84554280,6180,6180,6180,6180,0
|
|
20240701,132900,84554280,6180,6180,6180,6180,0
|
|
20240701,132800,84554280,6180,6180,6180,6180,0
|
|
20240701,132700,84554280,6180,6180,6180,6180,0
|
|
20240701,132600,84554280,6180,6180,6180,6180,0
|
|
20240701,132500,84554280,6180,6180,6180,6180,66
|
|
20240701,132400,84146400,6190,6190,6190,6190,0
|
|
20240701,132300,84146400,6190,6190,6190,6190,0
|
|
20240701,132200,84146400,6190,6190,6190,6190,0
|
|
20240701,132100,84146400,6190,6190,6190,6190,10
|
|
20240701,132000,84084500,6180,6180,6180,6180,0
|
|
20240701,131900,84084500,6180,6190,6190,6180,87
|
|
20240701,131800,83546620,6210,6210,6210,6210,0
|
|
20240701,131700,83546620,6210,6210,6210,6210,0
|
|
20240701,131600,83546620,6210,6210,6210,6210,1
|
|
20240701,131500,83540410,6210,6210,6210,6210,0
|
|
20240701,131400,83540410,6210,6210,6210,6210,0
|
|
20240701,131300,83540410,6210,6210,6210,6210,0
|
|
20240701,131200,83540410,6210,6210,6210,6210,0
|
|
20240701,131100,83540410,6210,6210,6210,6210,0
|
|
20240701,131000,83540410,6210,6210,6210,6210,0
|
|
20240701,130900,83540410,6210,6210,6210,6210,0
|
|
20240701,130800,83540410,6210,6210,6210,6210,0
|
|
20240701,130700,83540410,6210,6210,6210,6210,32
|
|
20240701,130600,83341690,6210,6210,6210,6210,0
|
|
20240701,130500,83341690,6210,6210,6210,6210,0
|
|
20240701,130400,83341690,6210,6210,6210,6210,0
|
|
20240701,130300,83341690,6210,6210,6210,6210,0
|
|
20240701,130200,83341690,6210,6210,6210,6210,0
|
|
20240701,130100,83341690,6210,6210,6210,6210,37
|
|
20240701,130000,83111920,6210,6210,6210,6210,30
|
|
20240701,125900,82925620,6210,6210,6210,6210,0
|
|
20240701,125800,82925620,6210,6210,6210,6210,0
|
|
20240701,125700,82925620,6210,6210,6210,6210,0
|
|
20240701,125600,82925620,6210,6210,6210,6210,0
|
|
20240701,125500,82925620,6210,6210,6210,6210,0
|
|
20240701,125400,82925620,6210,6210,6210,6210,0
|
|
20240701,125300,82925620,6210,6210,6210,6210,0
|
|
20240701,125200,82925620,6210,6210,6210,6210,0
|
|
20240701,125100,82925620,6210,6210,6210,6210,0
|
|
20240701,125000,82925620,6210,6210,6210,6210,0
|
|
20240701,124900,82925620,6210,6210,6210,6210,0
|
|
20240701,124800,82925620,6210,6210,6210,6210,0
|
|
20240701,124700,82925620,6210,6210,6210,6210,0
|
|
20240701,124600,82925620,6210,6210,6210,6210,0
|
|
20240701,124500,82925620,6210,6210,6210,6210,0
|
|
20240701,124400,82925620,6210,6210,6210,6210,1
|
|
20240701,124300,82919410,6210,6210,6210,6210,0
|
|
20240701,124200,82919410,6210,6210,6210,6210,0
|
|
20240701,124100,82919410,6210,6210,6210,6210,562
|
|
20240701,124000,79429390,6170,6170,6170,6170,0
|
|
20240701,123900,79429390,6170,6170,6170,6170,0
|
|
20240701,123800,79429390,6170,6170,6170,6170,109
|
|
20240701,123700,78756860,6180,6180,6180,6180,0
|
|
20240701,123600,78756860,6180,6180,6180,6180,1378
|
|
20240701,123500,70240820,6190,6200,6200,6190,168
|
|
20240701,123400,69200280,6200,6200,6200,6200,0
|
|
20240701,123300,69200280,6200,6200,6200,6200,19
|
|
20240701,123200,69082480,6200,6200,6200,6200,34
|
|
20240701,123100,68871680,6200,6200,6200,6200,100
|
|
20240701,123000,68251680,6200,6200,6200,6200,0
|
|
20240701,122900,68251680,6200,6200,6200,6200,0
|
|
20240701,122800,68251680,6200,6200,6200,6200,100
|
|
20240701,122700,67631680,6210,6210,6210,6210,0
|
|
20240701,122600,67631680,6210,6210,6210,6210,20
|
|
20240701,122500,67507480,6210,6210,6210,6210,1087
|
|
20240701,122400,60757210,6200,6200,6200,6200,348
|
|
20240701,122300,58599610,6190,6190,6190,6190,0
|
|
20240701,122200,58599610,6190,6210,6210,6190,24
|
|
20240701,122100,58450770,6200,6200,6200,6200,0
|
|
20240701,122000,58450770,6200,6200,6200,6200,0
|
|
20240701,121900,58450770,6200,6200,6200,6200,0
|
|
20240701,121800,58450770,6200,6200,6200,6200,0
|
|
20240701,121700,58450770,6200,6200,6200,6200,0
|
|
20240701,121600,58450770,6200,6200,6200,6200,0
|
|
20240701,121500,58450770,6200,6200,6200,6200,0
|
|
20240701,121400,58450770,6200,6200,6200,6200,0
|
|
20240701,121300,58450770,6200,6200,6200,6200,10
|
|
20240701,121200,58388770,6200,6200,6200,6200,10
|
|
20240701,121100,58326770,6200,6200,6200,6190,226
|
|
20240701,121000,56927570,6200,6200,6200,6200,0
|
|
20240701,120900,56927570,6200,6200,6200,6200,0
|
|
20240701,120800,56927570,6200,6200,6200,6200,50
|
|
20240701,120700,56617570,6200,6200,6200,6200,3
|
|
20240701,120600,56598970,6200,6200,6200,6200,374
|
|
20240701,120500,54280170,6190,6190,6190,6190,0
|
|
20240701,120400,54280170,6190,6190,6190,6190,852
|
|
20240701,120300,49006290,6180,6180,6180,6180,0
|
|
20240701,120200,49006290,6180,6180,6180,6180,0
|
|
20240701,120100,49006290,6180,6180,6180,6180,5
|
|
20240701,120000,48975390,6190,6180,6190,6180,5
|
|
20240701,115900,48944470,6180,6180,6180,6180,0
|
|
20240701,115800,48944470,6180,6180,6180,6180,0
|
|
20240701,115700,48944470,6180,6180,6180,6180,0
|
|
20240701,115600,48944470,6180,6180,6180,6180,0
|
|
20240701,115500,48944470,6180,6180,6180,6180,0
|
|
20240701,115400,48944470,6180,6180,6180,6180,0
|
|
20240701,115300,48944470,6180,6180,6180,6180,0
|
|
20240701,115200,48944470,6180,6180,6180,6180,0
|
|
20240701,115100,48944470,6180,6180,6180,6180,192
|
|
20240701,115000,47757910,6180,6180,6180,6180,0
|
|
20240701,114900,47757910,6180,6180,6180,6180,0
|
|
20240701,114800,47757910,6180,6180,6180,6180,0
|
|
20240701,114700,47757910,6180,6180,6180,6180,0
|
|
20240701,114600,47757910,6180,6180,6180,6180,0
|
|
20240701,114500,47757910,6180,6180,6180,6180,0
|
|
20240701,114400,47757910,6180,6180,6180,6180,0
|
|
20240701,114300,47757910,6180,6180,6180,6180,2
|
|
20240701,114200,47745550,6190,6190,6190,6190,0
|
|
20240701,114100,47745550,6190,6190,6190,6190,0
|
|
20240701,114000,47745550,6190,6190,6190,6190,0
|
|
20240701,113900,47745550,6190,6190,6190,6190,0
|
|
20240701,113800,47745550,6190,6190,6190,6190,0
|
|
20240701,113700,47745550,6190,6190,6190,6190,0
|
|
20240701,113600,47745550,6190,6190,6190,6190,0
|
|
20240701,113500,47745550,6190,6190,6190,6190,0
|
|
20240701,113400,47745550,6190,6190,6190,6190,16
|
|
20240701,113300,47646510,6180,6180,6180,6180,0
|
|
20240701,113200,47646510,6180,6180,6180,6180,0
|
|
20240701,113100,47646510,6180,6180,6180,6180,0
|
|
20240701,113000,47646510,6180,6180,6180,6180,0
|
|
20240701,112900,47646510,6180,6180,6180,6180,0
|
|
20240701,112800,47646510,6180,6180,6180,6180,0
|
|
20240701,112700,47646510,6180,6180,6180,6180,0
|
|
20240701,112600,47646510,6180,6180,6180,6180,0
|
|
20240701,112500,47646510,6180,6180,6180,6180,0
|
|
20240701,112400,47646510,6180,6180,6180,6180,0
|
|
20240701,112300,47646510,6180,6180,6180,6180,0
|
|
20240701,112200,47646510,6180,6180,6180,6180,0
|
|
20240701,112100,47646510,6180,6180,6180,6180,0
|
|
20240701,112000,47646510,6180,6180,6180,6180,0
|
|
20240701,111900,47646510,6180,6180,6180,6180,10
|
|
20240701,111800,47584710,6180,6180,6180,6180,100
|
|
20240701,111700,46966710,6180,6180,6180,6180,0
|
|
20240701,111600,46966710,6180,6180,6180,6180,0
|
|
20240701,111500,46966710,6180,6180,6180,6180,0
|
|
20240701,111400,46966710,6180,6180,6180,6180,0
|
|
20240701,111300,46966710,6180,6180,6180,6180,1
|
|
20240701,111200,46960530,6180,6180,6180,6180,0
|
|
20240701,111100,46960530,6180,6180,6180,6180,0
|
|
20240701,111000,46960530,6180,6180,6180,6180,20
|
|
20240701,110900,46836930,6190,6190,6190,6190,74
|
|
20240701,110800,46378870,6190,6190,6190,6190,0
|
|
20240701,110700,46378870,6190,6190,6190,6190,0
|
|
20240701,110600,46378870,6190,6190,6190,6190,0
|
|
20240701,110500,46378870,6190,6190,6190,6190,0
|
|
20240701,110400,46378870,6190,6190,6190,6190,30
|
|
20240701,110300,46193170,6180,6180,6180,6180,0
|
|
20240701,110200,46193170,6180,6180,6180,6180,0
|
|
20240701,110100,46193170,6180,6180,6180,6180,3
|
|
20240701,110000,46174630,6180,6180,6180,6180,0
|
|
20240701,105900,46174630,6180,6180,6180,6180,0
|
|
20240701,105800,46174630,6180,6180,6180,6180,0
|
|
20240701,105700,46174630,6180,6180,6180,6180,40
|
|
20240701,105600,45927430,6170,6170,6170,6170,0
|
|
20240701,105500,45927430,6170,6170,6170,6170,0
|
|
20240701,105400,45927430,6170,6170,6170,6170,0
|
|
20240701,105300,45927430,6170,6170,6170,6170,32
|
|
20240701,105200,45729990,6180,6180,6180,6180,0
|
|
20240701,105100,45729990,6180,6180,6180,6180,0
|
|
20240701,105000,45729990,6180,6180,6180,6180,160
|
|
20240701,104900,44741190,6190,6190,6190,6190,0
|
|
20240701,104800,44741190,6190,6190,6190,6190,1
|
|
20240701,104700,44735000,6190,6190,6190,6190,0
|
|
20240701,104600,44735000,6190,6190,6190,6190,0
|
|
20240701,104500,44735000,6190,6190,6190,6190,113
|
|
20240701,104400,44035530,6190,6190,6190,6190,0
|
|
20240701,104300,44035530,6190,6190,6190,6190,0
|
|
20240701,104200,44035530,6190,6190,6190,6190,0
|
|
20240701,104100,44035530,6190,6190,6190,6190,14
|
|
20240701,104000,43948870,6190,6190,6190,6190,0
|
|
20240701,103900,43948870,6190,6190,6190,6190,0
|
|
20240701,103800,43948870,6190,6190,6190,6190,6
|
|
20240701,103700,43911730,6170,6170,6170,6170,0
|
|
20240701,103600,43911730,6170,6170,6170,6170,0
|
|
20240701,103500,43911730,6170,6170,6170,6170,0
|
|
20240701,103400,43911730,6170,6170,6170,6170,0
|
|
20240701,103300,43911730,6170,6170,6170,6170,0
|
|
20240701,103200,43911730,6170,6170,6170,6170,0
|
|
20240701,103100,43911730,6170,6170,6170,6170,0
|
|
20240701,103000,43911730,6170,6170,6170,6170,0
|
|
20240701,102900,43911730,6170,6170,6170,6170,0
|
|
20240701,102800,43911730,6170,6170,6170,6170,0
|
|
20240701,102700,43911730,6170,6170,6170,6170,130
|
|
20240701,102600,43109630,6170,6170,6170,6170,1
|
|
20240701,102500,43103460,6170,6170,6170,6170,0
|
|
20240701,102400,43103460,6170,6170,6170,6170,0
|
|
20240701,102300,43103460,6170,6170,6170,6170,0
|
|
20240701,102200,43103460,6170,6180,6180,6170,83
|
|
20240701,102100,42590530,6170,6170,6170,6170,0
|
|
20240701,102000,42590530,6170,6170,6170,6170,0
|
|
20240701,101900,42590530,6170,6170,6170,6170,0
|
|
20240701,101800,42590530,6170,6170,6170,6170,3
|
|
20240701,101700,42572020,6170,6170,6170,6170,0
|
|
20240701,101600,42572020,6170,6170,6170,6170,0
|
|
20240701,101500,42572020,6170,6170,6170,6170,0
|
|
20240701,101400,42572020,6170,6170,6170,6170,37
|
|
20240701,101300,42343730,6200,6200,6200,6200,0
|
|
20240701,101200,42343730,6200,6200,6200,6200,0
|
|
20240701,101100,42343730,6200,6200,6200,6200,0
|
|
20240701,101000,42343730,6200,6180,6200,6180,1053
|
|
20240701,100900,35836040,6180,6180,6180,6180,0
|
|
20240701,100800,35836040,6180,6170,6180,6170,3
|
|
20240701,100700,35817520,6170,6170,6170,6170,1
|
|
20240701,100600,35811350,6180,6180,6180,6180,0
|
|
20240701,100500,35811350,6180,6180,6180,6180,2
|
|
20240701,100400,35798990,6180,6180,6180,6180,1
|
|
20240701,100300,35792810,6170,6170,6170,6170,2
|
|
20240701,100200,35780470,6180,6180,6180,6180,0
|
|
20240701,100100,35780470,6180,6180,6180,6180,0
|
|
20240701,100000,35780470,6180,6180,6180,6180,0
|
|
20240701,095900,35780470,6180,6180,6180,6180,0
|
|
20240701,095800,35780470,6180,6180,6180,6180,0
|
|
20240701,095700,35780470,6180,6180,6180,6180,1
|
|
20240701,095600,35774290,6140,6140,6140,6140,0
|
|
20240701,095500,35774290,6140,6140,6140,6140,0
|
|
20240701,095400,35774290,6140,6140,6140,6140,0
|
|
20240701,095300,35774290,6140,6140,6140,6140,0
|
|
20240701,095200,35774290,6140,6140,6140,6140,0
|
|
20240701,095100,35774290,6140,6140,6140,6140,0
|
|
20240701,095000,35774290,6140,6140,6140,6140,0
|
|
20240701,094900,35774290,6140,6140,6140,6140,0
|
|
20240701,094800,35774290,6140,6140,6140,6140,0
|
|
20240701,094700,35774290,6140,6140,6140,6140,0
|
|
20240701,094600,35774290,6140,6140,6140,6140,0
|
|
20240701,094500,35774290,6140,6140,6140,6140,0
|
|
20240701,094400,35774290,6140,6140,6140,6140,0
|
|
20240701,094300,35774290,6140,6150,6150,6140,135
|
|
20240701,094200,34944060,6180,6180,6180,6180,0
|
|
20240701,094100,34944060,6180,6180,6180,6180,0
|
|
20240701,094000,34944060,6180,6180,6180,6180,1
|
|
20240701,093900,34937880,6150,6150,6150,6150,0
|
|
20240701,093800,34937880,6150,6150,6150,6150,0
|
|
20240701,093700,34937880,6150,6150,6150,6150,0
|
|
20240701,093600,34937880,6150,6150,6150,6150,16
|
|
20240701,093500,34839480,6150,6160,6160,6150,185
|
|
20240701,093400,33701700,6150,6150,6150,6150,0
|
|
20240701,093300,33701700,6150,6150,6150,6150,0
|
|
20240701,093200,33701700,6150,6150,6150,6150,0
|
|
20240701,093100,33701700,6150,6160,6160,6150,220
|
|
20240701,093000,32346550,6180,6180,6180,6180,0
|
|
20240701,092900,32346550,6180,6180,6180,6180,150
|
|
20240701,092800,31419550,6180,6180,6180,6180,0
|
|
20240701,092700,31419550,6180,6180,6180,6180,0
|
|
20240701,092600,31419550,6180,6180,6180,6180,1
|
|
20240701,092500,31413370,6160,6160,6160,6160,300
|
|
20240701,092400,29565370,6180,6180,6180,6180,4
|
|
20240701,092300,29540650,6160,6160,6160,6160,101
|
|
20240701,092200,28918490,6160,6160,6160,6160,40
|
|
20240701,092100,28672090,6160,6160,6160,6160,100
|
|
20240701,092000,28056090,6170,6180,6180,6170,643
|
|
20240701,091900,24084980,6180,6180,6180,6180,4
|
|
20240701,091800,24060260,6180,6180,6180,6180,9
|
|
20240701,091700,24004640,6180,6180,6180,6180,1
|
|
20240701,091600,23998460,6180,6180,6180,6180,0
|
|
20240701,091500,23998460,6180,6180,6180,6180,1
|
|
20240701,091400,23992280,6180,6180,6180,6180,219
|
|
20240701,091300,22638860,6180,6190,6190,6180,970
|
|
20240701,091200,16644020,6180,6190,6190,6180,147
|
|
20240701,091100,15734550,6190,6190,6190,6190,0
|
|
20240701,091000,15734550,6190,6190,6190,6190,0
|
|
20240701,090900,15734550,6190,6190,6190,6190,625
|
|
20240701,090800,11865800,6190,6190,6190,6190,405
|
|
20240701,090700,9358850,6190,6190,6190,6190,258
|
|
20240701,090600,7761830,6190,6190,6190,6190,65
|
|
20240701,090500,7359480,6190,6190,6190,6190,0
|
|
20240701,090400,7359480,6190,6190,6190,6190,63
|
|
20240701,090300,6969510,6200,6200,6200,6200,200
|
|
20240701,090200,5729510,6200,6210,6210,6180,186
|
|
20240701,090100,4579560,6190,6190,6190,6190,0
|
|
20240701,090000,4579560,6190,6180,6190,6180,741
|