574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183100,113775480,6130,6130,6130,6130,85
|
|
20240702,183000,113775480,6130,6130,6130,6130,0
|
|
20240702,182900,113775480,6130,6130,6130,6130,0
|
|
20240702,182800,113775480,6130,6130,6130,6130,0
|
|
20240702,182700,113775480,6130,6130,6130,6130,0
|
|
20240702,182600,113775480,6130,6130,6130,6130,0
|
|
20240702,182500,113775480,6130,6130,6130,6130,0
|
|
20240702,182400,113775480,6130,6130,6130,6130,0
|
|
20240702,182300,113775480,6130,6130,6130,6130,0
|
|
20240702,182200,113775480,6130,6130,6130,6130,0
|
|
20240702,182100,113775480,6130,6130,6130,6130,0
|
|
20240702,182000,113775480,6130,6130,6130,6130,0
|
|
20240702,181900,113775480,6130,6130,6130,6130,0
|
|
20240702,181800,113775480,6130,6130,6130,6130,0
|
|
20240702,181700,113775480,6130,6130,6130,6130,0
|
|
20240702,181600,113775480,6130,6130,6130,6130,0
|
|
20240702,181500,113775480,6130,6130,6130,6130,0
|
|
20240702,181400,113775480,6130,6130,6130,6130,0
|
|
20240702,181300,113775480,6130,6130,6130,6130,0
|
|
20240702,181200,113775480,6130,6130,6130,6130,0
|
|
20240702,181100,113775480,6130,6130,6130,6130,0
|
|
20240702,181000,113775480,6130,6130,6130,6130,0
|
|
20240702,180900,113775480,6130,6130,6130,6130,0
|
|
20240702,180800,113775480,6130,6130,6130,6130,0
|
|
20240702,180700,113775480,6130,6130,6130,6130,0
|
|
20240702,180600,113775480,6130,6130,6130,6130,0
|
|
20240702,180500,113775480,6130,6130,6130,6130,0
|
|
20240702,180400,113775480,6130,6130,6130,6130,0
|
|
20240702,180300,113775480,6130,6130,6130,6130,0
|
|
20240702,180200,113775480,6130,6130,6130,6130,0
|
|
20240702,180100,113775480,6130,6130,6130,6130,85
|
|
20240702,180000,113775480,6130,6130,6130,6130,0
|
|
20240702,175900,113775480,6130,6130,6130,6130,0
|
|
20240702,175800,113775480,6130,6130,6130,6130,0
|
|
20240702,175700,113775480,6130,6130,6130,6130,0
|
|
20240702,175600,113775480,6130,6130,6130,6130,0
|
|
20240702,175500,113775480,6130,6130,6130,6130,0
|
|
20240702,175400,113775480,6130,6130,6130,6130,0
|
|
20240702,175300,113775480,6130,6130,6130,6130,0
|
|
20240702,175200,113775480,6130,6130,6130,6130,0
|
|
20240702,175100,113775480,6130,6130,6130,6130,0
|
|
20240702,175000,113775480,6130,6130,6130,6130,0
|
|
20240702,174900,113775480,6130,6130,6130,6130,0
|
|
20240702,174800,113775480,6130,6130,6130,6130,0
|
|
20240702,174700,113775480,6130,6130,6130,6130,0
|
|
20240702,174600,113775480,6130,6130,6130,6130,0
|
|
20240702,174500,113775480,6130,6130,6130,6130,0
|
|
20240702,174400,113775480,6130,6130,6130,6130,0
|
|
20240702,174300,113775480,6130,6130,6130,6130,0
|
|
20240702,174200,113775480,6130,6130,6130,6130,0
|
|
20240702,174100,113775480,6130,6130,6130,6130,0
|
|
20240702,174000,113775480,6130,6130,6130,6130,0
|
|
20240702,173900,113775480,6130,6130,6130,6130,0
|
|
20240702,173800,113775480,6130,6130,6130,6130,0
|
|
20240702,173700,113775480,6130,6130,6130,6130,0
|
|
20240702,173600,113775480,6130,6130,6130,6130,0
|
|
20240702,173500,113775480,6130,6130,6130,6130,0
|
|
20240702,173400,113775480,6130,6130,6130,6130,0
|
|
20240702,173300,113775480,6130,6130,6130,6130,0
|
|
20240702,173200,113775480,6130,6130,6130,6130,0
|
|
20240702,173100,113775480,6130,6130,6130,6130,85
|
|
20240702,173000,113775480,6130,6130,6130,6130,0
|
|
20240702,172900,113775480,6130,6130,6130,6130,0
|
|
20240702,172800,113775480,6130,6130,6130,6130,0
|
|
20240702,172700,113775480,6130,6130,6130,6130,0
|
|
20240702,172600,113775480,6130,6130,6130,6130,0
|
|
20240702,172500,113775480,6130,6130,6130,6130,0
|
|
20240702,172400,113775480,6130,6130,6130,6130,0
|
|
20240702,172300,113775480,6130,6130,6130,6130,0
|
|
20240702,172200,113775480,6130,6130,6130,6130,0
|
|
20240702,172100,113775480,6130,6130,6130,6130,0
|
|
20240702,172000,113775480,6130,6130,6130,6130,0
|
|
20240702,171900,113775480,6130,6130,6130,6130,0
|
|
20240702,171800,113775480,6130,6130,6130,6130,0
|
|
20240702,171700,113775480,6130,6130,6130,6130,0
|
|
20240702,171600,113775480,6130,6130,6130,6130,0
|
|
20240702,171500,113775480,6130,6130,6130,6130,0
|
|
20240702,171400,113775480,6130,6130,6130,6130,0
|
|
20240702,171300,113775480,6130,6130,6130,6130,0
|
|
20240702,171200,113775480,6130,6130,6130,6130,0
|
|
20240702,171100,113775480,6130,6130,6130,6130,0
|
|
20240702,171000,113775480,6130,6130,6130,6130,0
|
|
20240702,170900,113775480,6130,6130,6130,6130,0
|
|
20240702,170800,113775480,6130,6130,6130,6130,0
|
|
20240702,170700,113775480,6130,6130,6130,6130,0
|
|
20240702,170600,113775480,6130,6130,6130,6130,0
|
|
20240702,170500,113775480,6130,6130,6130,6130,0
|
|
20240702,170400,113775480,6130,6130,6130,6130,0
|
|
20240702,170300,113775480,6130,6130,6130,6130,0
|
|
20240702,170200,113775480,6130,6130,6130,6130,0
|
|
20240702,170100,113775480,6130,6130,6130,6130,85
|
|
20240702,170000,113775480,6130,6130,6130,6130,0
|
|
20240702,165900,113775480,6130,6130,6130,6130,0
|
|
20240702,165800,113775480,6130,6130,6130,6130,0
|
|
20240702,165700,113775480,6130,6130,6130,6130,0
|
|
20240702,165600,113775480,6130,6130,6130,6130,0
|
|
20240702,165500,113775480,6130,6130,6130,6130,0
|
|
20240702,165400,113775480,6130,6130,6130,6130,0
|
|
20240702,165300,113775480,6130,6130,6130,6130,0
|
|
20240702,165200,113775480,6130,6130,6130,6130,0
|
|
20240702,165100,113775480,6130,6130,6130,6130,0
|
|
20240702,165000,113775480,6130,6130,6130,6130,0
|
|
20240702,164900,113775480,6130,6130,6130,6130,0
|
|
20240702,164800,113775480,6130,6130,6130,6130,0
|
|
20240702,164700,113775480,6130,6130,6130,6130,0
|
|
20240702,164600,113775480,6130,6130,6130,6130,0
|
|
20240702,164500,113775480,6130,6130,6130,6130,0
|
|
20240702,164400,113775480,6130,6130,6130,6130,0
|
|
20240702,164300,113775480,6130,6130,6130,6130,0
|
|
20240702,164200,113775480,6130,6130,6130,6130,0
|
|
20240702,164100,113775480,6130,6130,6130,6130,0
|
|
20240702,164000,113775480,6130,6130,6130,6130,0
|
|
20240702,163900,113775480,6130,6130,6130,6130,0
|
|
20240702,163800,113775480,6130,6130,6130,6130,0
|
|
20240702,163700,113775480,6130,6130,6130,6130,0
|
|
20240702,163600,113775480,6130,6130,6130,6130,0
|
|
20240702,163500,113775480,6130,6130,6130,6130,0
|
|
20240702,163400,113775480,6130,6130,6130,6130,0
|
|
20240702,163300,113775480,6130,6130,6130,6130,0
|
|
20240702,163200,113775480,6130,6130,6130,6130,0
|
|
20240702,163100,113775480,6130,6130,6130,6130,85
|
|
20240702,163000,113775480,6130,6130,6130,6130,0
|
|
20240702,162900,113775480,6130,6130,6130,6130,0
|
|
20240702,162800,113775480,6130,6130,6130,6130,0
|
|
20240702,162700,113775480,6130,6130,6130,6130,0
|
|
20240702,162600,113775480,6130,6130,6130,6130,0
|
|
20240702,162500,113775480,6130,6130,6130,6130,0
|
|
20240702,162400,113775480,6130,6130,6130,6130,0
|
|
20240702,162300,113775480,6130,6130,6130,6130,0
|
|
20240702,162200,113775480,6130,6130,6130,6130,0
|
|
20240702,162100,113775480,6130,6130,6130,6130,0
|
|
20240702,162000,113775480,6130,6130,6130,6130,0
|
|
20240702,161900,113775480,6130,6130,6130,6130,0
|
|
20240702,161800,113775480,6130,6130,6130,6130,0
|
|
20240702,161700,113775480,6130,6130,6130,6130,0
|
|
20240702,161600,113775480,6130,6130,6130,6130,0
|
|
20240702,161500,113775480,6130,6130,6130,6130,0
|
|
20240702,161400,113775480,6130,6130,6130,6130,0
|
|
20240702,161300,113775480,6130,6130,6130,6130,0
|
|
20240702,161200,113775480,6130,6130,6130,6130,0
|
|
20240702,161100,113775480,6130,6130,6130,6130,0
|
|
20240702,161000,113775480,6130,6130,6130,6130,0
|
|
20240702,160900,113775480,6130,6130,6130,6130,0
|
|
20240702,160800,113775480,6130,6130,6130,6130,0
|
|
20240702,160700,113775480,6130,6130,6130,6130,0
|
|
20240702,160600,113775480,6130,6130,6130,6130,0
|
|
20240702,160500,113775480,6130,6130,6130,6130,0
|
|
20240702,160400,113775480,6130,6130,6130,6130,0
|
|
20240702,160300,113775480,6130,6130,6130,6130,0
|
|
20240702,160200,113775480,6130,6130,6130,6130,0
|
|
20240702,160100,113775480,6130,6130,6130,6130,85
|
|
20240702,160000,113775480,6130,6130,6130,6130,0
|
|
20240702,155900,113775480,6130,6130,6130,6130,0
|
|
20240702,155800,113775480,6130,6130,6130,6130,0
|
|
20240702,155700,113775480,6130,6130,6130,6130,0
|
|
20240702,155600,113775480,6130,6130,6130,6130,0
|
|
20240702,155500,113775480,6130,6130,6130,6130,0
|
|
20240702,155400,113775480,6130,6130,6130,6130,0
|
|
20240702,155300,113775480,6130,6130,6130,6130,0
|
|
20240702,155200,113775480,6130,6130,6130,6130,0
|
|
20240702,155100,113775480,6130,6130,6130,6130,0
|
|
20240702,155000,113775480,6130,6130,6130,6130,0
|
|
20240702,154900,113775480,6130,6130,6130,6130,0
|
|
20240702,154800,113775480,6130,6130,6130,6130,0
|
|
20240702,154700,113775480,6130,6130,6130,6130,0
|
|
20240702,154600,113775480,6130,6130,6130,6130,0
|
|
20240702,154500,113775480,6130,6130,6130,6130,0
|
|
20240702,154400,113775480,6130,6130,6130,6130,0
|
|
20240702,154300,113775480,6130,6130,6130,6130,0
|
|
20240702,154200,113775480,6130,6130,6130,6130,0
|
|
20240702,154100,113775480,6130,6130,6130,6130,0
|
|
20240702,154000,113775480,6130,6130,6130,6130,0
|
|
20240702,153900,113775480,6130,6130,6130,6130,0
|
|
20240702,153800,113775480,6130,6130,6130,6130,0
|
|
20240702,153700,113775480,6130,6130,6130,6130,0
|
|
20240702,153600,113775480,6130,6130,6130,6130,0
|
|
20240702,153500,113775480,6130,6130,6130,6130,0
|
|
20240702,153400,113775480,6130,6130,6130,6130,0
|
|
20240702,153300,113775480,6130,6130,6130,6130,0
|
|
20240702,153200,113775480,6130,6130,6130,6130,0
|
|
20240702,153100,113775480,6130,6130,6130,6130,85
|
|
20240702,153000,113775480,6130,6130,6130,6130,85
|
|
20240702,152900,113254430,6130,6130,6130,6130,0
|
|
20240702,152800,113254430,6130,6130,6130,6130,0
|
|
20240702,152700,113254430,6130,6130,6130,6130,0
|
|
20240702,152600,113254430,6130,6130,6130,6130,0
|
|
20240702,152500,113254430,6130,6130,6130,6130,0
|
|
20240702,152400,113254430,6130,6130,6130,6130,0
|
|
20240702,152300,113254430,6130,6130,6130,6130,0
|
|
20240702,152200,113254430,6130,6130,6130,6130,0
|
|
20240702,152100,113254430,6130,6130,6130,6130,0
|
|
20240702,152000,113254430,6130,6130,6130,6130,0
|
|
20240702,151900,113254430,6130,6130,6130,6130,0
|
|
20240702,151800,113254430,6130,6130,6130,6130,0
|
|
20240702,151700,113254430,6130,6130,6130,6130,0
|
|
20240702,151600,113254430,6130,6130,6130,6130,0
|
|
20240702,151500,113254430,6130,6130,6130,6130,14
|
|
20240702,151400,113168610,6130,6130,6130,6130,0
|
|
20240702,151300,113168610,6130,6130,6130,6130,0
|
|
20240702,151200,113168610,6130,6130,6130,6130,0
|
|
20240702,151100,113168610,6130,6130,6130,6130,0
|
|
20240702,151000,113168610,6130,6130,6130,6130,0
|
|
20240702,150900,113168610,6130,6130,6130,6130,0
|
|
20240702,150800,113168610,6130,6130,6130,6130,0
|
|
20240702,150700,113168610,6130,6130,6130,6130,0
|
|
20240702,150600,113168610,6130,6130,6130,6130,1
|
|
20240702,150500,113162480,6170,6170,6170,6170,20
|
|
20240702,150400,113039080,6140,6140,6140,6140,0
|
|
20240702,150300,113039080,6140,6140,6140,6140,0
|
|
20240702,150200,113039080,6140,6140,6140,6140,0
|
|
20240702,150100,113039080,6140,6140,6140,6140,0
|
|
20240702,150000,113039080,6140,6140,6140,6140,0
|
|
20240702,145900,113039080,6140,6140,6140,6140,10
|
|
20240702,145800,112977680,6140,6140,6140,6140,0
|
|
20240702,145700,112977680,6140,6140,6140,6140,0
|
|
20240702,145600,112977680,6140,6140,6140,6140,0
|
|
20240702,145500,112977680,6140,6140,6140,6140,0
|
|
20240702,145400,112977680,6140,6140,6140,6140,0
|
|
20240702,145300,112977680,6140,6140,6140,6140,0
|
|
20240702,145200,112977680,6140,6140,6140,6140,0
|
|
20240702,145100,112977680,6140,6140,6140,6140,0
|
|
20240702,145000,112977680,6140,6140,6140,6140,0
|
|
20240702,144900,112977680,6140,6140,6140,6140,0
|
|
20240702,144800,112977680,6140,6140,6140,6140,0
|
|
20240702,144700,112977680,6140,6140,6140,6140,0
|
|
20240702,144600,112977680,6140,6140,6140,6140,0
|
|
20240702,144500,112977680,6140,6140,6140,6140,0
|
|
20240702,144400,112977680,6140,6140,6140,6140,0
|
|
20240702,144300,112977680,6140,6140,6140,6140,0
|
|
20240702,144200,112977680,6140,6140,6140,6140,30
|
|
20240702,144100,112793480,6140,6140,6140,6140,0
|
|
20240702,144000,112793480,6140,6140,6140,6140,0
|
|
20240702,143900,112793480,6140,6140,6140,6140,0
|
|
20240702,143800,112793480,6140,6140,6140,6140,0
|
|
20240702,143700,112793480,6140,6140,6140,6140,0
|
|
20240702,143600,112793480,6140,6140,6140,6140,0
|
|
20240702,143500,112793480,6140,6140,6140,6140,0
|
|
20240702,143400,112793480,6140,6140,6140,6130,302
|
|
20240702,143300,110940220,6140,6140,6140,6140,0
|
|
20240702,143200,110940220,6140,6140,6140,6140,0
|
|
20240702,143100,110940220,6140,6140,6140,6140,0
|
|
20240702,143000,110940220,6140,6140,6140,6140,0
|
|
20240702,142900,110940220,6140,6140,6140,6140,0
|
|
20240702,142800,110940220,6140,6140,6140,6140,0
|
|
20240702,142700,110940220,6140,6140,6140,6140,0
|
|
20240702,142600,110940220,6140,6140,6140,6140,0
|
|
20240702,142500,110940220,6140,6140,6140,6140,0
|
|
20240702,142400,110940220,6140,6140,6140,6140,0
|
|
20240702,142300,110940220,6140,6140,6140,6140,0
|
|
20240702,142200,110940220,6140,6140,6140,6140,0
|
|
20240702,142100,110940220,6140,6140,6140,6140,0
|
|
20240702,142000,110940220,6140,6140,6140,6140,0
|
|
20240702,141900,110940220,6140,6140,6140,6140,0
|
|
20240702,141800,110940220,6140,6140,6140,6140,0
|
|
20240702,141700,110940220,6140,6140,6140,6140,0
|
|
20240702,141600,110940220,6140,6140,6140,6140,0
|
|
20240702,141500,110940220,6140,6140,6140,6140,0
|
|
20240702,141400,110940220,6140,6140,6140,6140,0
|
|
20240702,141300,110940220,6140,6150,6150,6140,468
|
|
20240702,141200,108066120,6150,6150,6150,6150,0
|
|
20240702,141100,108066120,6150,6150,6150,6150,0
|
|
20240702,141000,108066120,6150,6150,6150,6150,72
|
|
20240702,140900,107623320,6140,6140,6140,6140,0
|
|
20240702,140800,107623320,6140,6140,6140,6140,0
|
|
20240702,140700,107623320,6140,6140,6140,6140,133
|
|
20240702,140600,106806700,6140,6140,6140,6140,1
|
|
20240702,140500,106800560,6140,6140,6140,6140,0
|
|
20240702,140400,106800560,6140,6140,6140,6140,0
|
|
20240702,140300,106800560,6140,6140,6140,6140,0
|
|
20240702,140200,106800560,6140,6140,6140,6140,0
|
|
20240702,140100,106800560,6140,6140,6140,6140,0
|
|
20240702,140000,106800560,6140,6140,6140,6140,0
|
|
20240702,135900,106800560,6140,6160,6160,6140,1005
|
|
20240702,135800,100629450,6150,6150,6150,6150,0
|
|
20240702,135700,100629450,6150,6150,6150,6150,0
|
|
20240702,135600,100629450,6150,6150,6150,6150,0
|
|
20240702,135500,100629450,6150,6150,6150,6150,209
|
|
20240702,135400,99344100,6150,6150,6150,6150,0
|
|
20240702,135300,99344100,6150,6150,6150,6150,0
|
|
20240702,135200,99344100,6150,6150,6150,6150,0
|
|
20240702,135100,99344100,6150,6150,6150,6150,0
|
|
20240702,135000,99344100,6150,6150,6150,6150,0
|
|
20240702,134900,99344100,6150,6150,6150,6150,0
|
|
20240702,134800,99344100,6150,6150,6150,6150,0
|
|
20240702,134700,99344100,6150,6150,6150,6150,0
|
|
20240702,134600,99344100,6150,6150,6150,6150,0
|
|
20240702,134500,99344100,6150,6150,6150,6150,0
|
|
20240702,134400,99344100,6150,6150,6150,6150,0
|
|
20240702,134300,99344100,6150,6150,6150,6150,294
|
|
20240702,134200,97536000,6160,6160,6160,6160,0
|
|
20240702,134100,97536000,6160,6160,6160,6160,0
|
|
20240702,134000,97536000,6160,6160,6160,6160,406
|
|
20240702,133900,95035040,6160,6160,6160,6160,1
|
|
20240702,133800,95028880,6170,6170,6170,6170,0
|
|
20240702,133700,95028880,6170,6170,6170,6170,2
|
|
20240702,133600,95016540,6160,6160,6160,6160,0
|
|
20240702,133500,95016540,6160,6160,6160,6160,0
|
|
20240702,133400,95016540,6160,6160,6160,6160,0
|
|
20240702,133300,95016540,6160,6160,6160,6160,0
|
|
20240702,133200,95016540,6160,6160,6160,6160,0
|
|
20240702,133100,95016540,6160,6160,6160,6160,0
|
|
20240702,133000,95016540,6160,6160,6160,6160,0
|
|
20240702,132900,95016540,6160,6160,6160,6160,0
|
|
20240702,132800,95016540,6160,6160,6160,6160,1
|
|
20240702,132700,95010380,6160,6160,6160,6160,0
|
|
20240702,132600,95010380,6160,6160,6160,6160,0
|
|
20240702,132500,95010380,6160,6160,6160,6160,1
|
|
20240702,132400,95004220,6160,6160,6160,6160,0
|
|
20240702,132300,95004220,6160,6160,6160,6160,0
|
|
20240702,132200,95004220,6160,6160,6160,6160,0
|
|
20240702,132100,95004220,6160,6160,6160,6160,0
|
|
20240702,132000,95004220,6160,6160,6160,6160,0
|
|
20240702,131900,95004220,6160,6160,6160,6160,0
|
|
20240702,131800,95004220,6160,6160,6160,6160,15
|
|
20240702,131700,94911820,6160,6160,6160,6160,81
|
|
20240702,131600,94412860,6180,6180,6180,6180,0
|
|
20240702,131500,94412860,6180,6180,6180,6180,0
|
|
20240702,131400,94412860,6180,6180,6180,6180,0
|
|
20240702,131300,94412860,6180,6180,6180,6180,0
|
|
20240702,131200,94412860,6180,6180,6180,6180,0
|
|
20240702,131100,94412860,6180,6180,6180,6180,0
|
|
20240702,131000,94412860,6180,6180,6180,6180,0
|
|
20240702,130900,94412860,6180,6180,6180,6180,0
|
|
20240702,130800,94412860,6180,6180,6180,6180,0
|
|
20240702,130700,94412860,6180,6180,6180,6180,0
|
|
20240702,130600,94412860,6180,6180,6180,6180,0
|
|
20240702,130500,94412860,6180,6180,6180,6180,0
|
|
20240702,130400,94412860,6180,6180,6180,6180,62
|
|
20240702,130300,94029700,6150,6150,6150,6150,0
|
|
20240702,130200,94029700,6150,6150,6150,6150,0
|
|
20240702,130100,94029700,6150,6150,6150,6150,0
|
|
20240702,130000,94029700,6150,6150,6150,6150,0
|
|
20240702,125900,94029700,6150,6150,6150,6150,0
|
|
20240702,125800,94029700,6150,6150,6150,6150,2
|
|
20240702,125700,94017400,6150,6150,6150,6150,0
|
|
20240702,125600,94017400,6150,6150,6150,6150,0
|
|
20240702,125500,94017400,6150,6150,6150,6150,0
|
|
20240702,125400,94017400,6150,6150,6150,6150,0
|
|
20240702,125300,94017400,6150,6150,6150,6150,1
|
|
20240702,125200,94011250,6140,6140,6140,6140,0
|
|
20240702,125100,94011250,6140,6140,6140,6140,0
|
|
20240702,125000,94011250,6140,6140,6140,6140,0
|
|
20240702,124900,94011250,6140,6140,6140,6140,1
|
|
20240702,124800,94005110,6140,6140,6140,6140,548
|
|
20240702,124700,90640390,6150,6150,6150,6150,0
|
|
20240702,124600,90640390,6150,6150,6150,6150,1
|
|
20240702,124500,90634240,6140,6140,6140,6140,0
|
|
20240702,124400,90634240,6140,6140,6140,6140,253
|
|
20240702,124300,89080820,6150,6150,6150,6150,0
|
|
20240702,124200,89080820,6150,6150,6150,6150,0
|
|
20240702,124100,89080820,6150,6150,6150,6150,0
|
|
20240702,124000,89080820,6150,6150,6150,6150,0
|
|
20240702,123900,89080820,6150,6150,6150,6150,0
|
|
20240702,123800,89080820,6150,6150,6150,6150,1
|
|
20240702,123700,89074670,6150,6150,6150,6150,0
|
|
20240702,123600,89074670,6150,6150,6150,6150,0
|
|
20240702,123500,89074670,6150,6150,6150,6150,0
|
|
20240702,123400,89074670,6150,6150,6150,6150,1
|
|
20240702,123300,89068520,6150,6150,6150,6150,6
|
|
20240702,123200,89031620,6150,6150,6150,6150,0
|
|
20240702,123100,89031620,6150,6150,6150,6150,1095
|
|
20240702,123000,82297370,6150,6160,6160,6150,804
|
|
20240702,122900,77346580,6160,6170,6170,6160,307
|
|
20240702,122800,75454910,6170,6170,6170,6170,0
|
|
20240702,122700,75454910,6170,6170,6170,6170,0
|
|
20240702,122600,75454910,6170,6170,6170,6170,1
|
|
20240702,122500,75448740,6180,6180,6180,6180,0
|
|
20240702,122400,75448740,6180,6180,6180,6180,0
|
|
20240702,122300,75448740,6180,6180,6180,6180,0
|
|
20240702,122200,75448740,6180,6180,6180,6180,1
|
|
20240702,122100,75442560,6160,6160,6160,6160,0
|
|
20240702,122000,75442560,6160,6160,6160,6160,0
|
|
20240702,121900,75442560,6160,6160,6160,6160,0
|
|
20240702,121800,75442560,6160,6160,6160,6160,0
|
|
20240702,121700,75442560,6160,6160,6160,6160,0
|
|
20240702,121600,75442560,6160,6160,6160,6160,0
|
|
20240702,121500,75442560,6160,6160,6160,6160,0
|
|
20240702,121400,75442560,6160,6160,6160,6160,0
|
|
20240702,121300,75442560,6160,6160,6160,6160,218
|
|
20240702,121200,74099680,6160,6160,6160,6160,0
|
|
20240702,121100,74099680,6160,6160,6160,6160,0
|
|
20240702,121000,74099680,6160,6170,6170,6160,2782
|
|
20240702,120900,56958460,6170,6170,6170,6170,0
|
|
20240702,120800,56958460,6170,6170,6170,6170,0
|
|
20240702,120700,56958460,6170,6170,6170,6170,0
|
|
20240702,120600,56958460,6170,6170,6170,6170,388
|
|
20240702,120500,54564500,6170,6170,6170,6170,0
|
|
20240702,120400,54564500,6170,6170,6170,6170,55
|
|
20240702,120300,54225150,6170,6170,6170,6170,0
|
|
20240702,120200,54225150,6170,6170,6170,6170,0
|
|
20240702,120100,54225150,6170,6170,6170,6170,0
|
|
20240702,120000,54225150,6170,6170,6170,6170,0
|
|
20240702,115900,54225150,6170,6170,6170,6170,388
|
|
20240702,115800,51831190,6170,6170,6170,6170,0
|
|
20240702,115700,51831190,6170,6170,6170,6170,1
|
|
20240702,115600,51825020,6170,6170,6170,6170,85
|
|
20240702,115500,51300570,6170,6170,6170,6170,0
|
|
20240702,115400,51300570,6170,6170,6170,6170,0
|
|
20240702,115300,51300570,6170,6170,6170,6170,0
|
|
20240702,115200,51300570,6170,6170,6170,6170,100
|
|
20240702,115100,50683570,6170,6170,6170,6170,0
|
|
20240702,115000,50683570,6170,6170,6170,6170,0
|
|
20240702,114900,50683570,6170,6170,6170,6170,0
|
|
20240702,114800,50683570,6170,6170,6170,6170,0
|
|
20240702,114700,50683570,6170,6170,6170,6170,0
|
|
20240702,114600,50683570,6170,6170,6170,6170,0
|
|
20240702,114500,50683570,6170,6170,6170,6170,0
|
|
20240702,114400,50683570,6170,6170,6170,6170,0
|
|
20240702,114300,50683570,6170,6170,6170,6170,0
|
|
20240702,114200,50683570,6170,6170,6170,6170,0
|
|
20240702,114100,50683570,6170,6170,6170,6170,27
|
|
20240702,114000,50516980,6190,6190,6190,6190,0
|
|
20240702,113900,50516980,6190,6190,6190,6190,1
|
|
20240702,113800,50510790,6170,6170,6170,6170,0
|
|
20240702,113700,50510790,6170,6170,6170,6170,0
|
|
20240702,113600,50510790,6170,6170,6170,6170,0
|
|
20240702,113500,50510790,6170,6170,6170,6170,0
|
|
20240702,113400,50510790,6170,6180,6180,6170,34
|
|
20240702,113300,50300970,6190,6190,6190,6190,0
|
|
20240702,113200,50300970,6190,6190,6190,6190,0
|
|
20240702,113100,50300970,6190,6190,6190,6190,0
|
|
20240702,113000,50300970,6190,6190,6190,6190,0
|
|
20240702,112900,50300970,6190,6190,6190,6190,0
|
|
20240702,112800,50300970,6190,6190,6190,6190,0
|
|
20240702,112700,50300970,6190,6190,6190,6190,0
|
|
20240702,112600,50300970,6190,6190,6190,6190,0
|
|
20240702,112500,50300970,6190,6190,6190,6190,0
|
|
20240702,112400,50300970,6190,6190,6190,6190,0
|
|
20240702,112300,50300970,6190,6190,6190,6190,0
|
|
20240702,112200,50300970,6190,6190,6190,6190,0
|
|
20240702,112100,50300970,6190,6190,6190,6190,0
|
|
20240702,112000,50300970,6190,6190,6190,6190,0
|
|
20240702,111900,50300970,6190,6190,6190,6190,0
|
|
20240702,111800,50300970,6190,6190,6190,6190,0
|
|
20240702,111700,50300970,6190,6190,6190,6190,1
|
|
20240702,111600,50294780,6190,6190,6190,6190,0
|
|
20240702,111500,50294780,6190,6190,6190,6190,0
|
|
20240702,111400,50294780,6190,6190,6190,6190,0
|
|
20240702,111300,50294780,6190,6190,6190,6190,0
|
|
20240702,111200,50294780,6190,6190,6190,6190,230
|
|
20240702,111100,48871080,6190,6190,6190,6190,0
|
|
20240702,111000,48871080,6190,6190,6190,6190,0
|
|
20240702,110900,48871080,6190,6190,6190,6190,0
|
|
20240702,110800,48871080,6190,6190,6190,6190,0
|
|
20240702,110700,48871080,6190,6190,6190,6190,0
|
|
20240702,110600,48871080,6190,6190,6190,6190,10
|
|
20240702,110500,48809180,6190,6190,6190,6190,50
|
|
20240702,110400,48499680,6190,6190,6190,6190,8
|
|
20240702,110300,48450160,6200,6200,6200,6200,784
|
|
20240702,110200,43589360,6200,6200,6200,6200,0
|
|
20240702,110100,43589360,6200,6200,6200,6200,0
|
|
20240702,110000,43589360,6200,6200,6200,6200,35
|
|
20240702,105900,43372360,6200,6200,6200,6200,0
|
|
20240702,105800,43372360,6200,6200,6200,6200,0
|
|
20240702,105700,43372360,6200,6200,6200,6200,0
|
|
20240702,105600,43372360,6200,6200,6200,6200,0
|
|
20240702,105500,43372360,6200,6180,6200,6180,1021
|
|
20240702,105400,37044380,6180,6180,6180,6180,10
|
|
20240702,105300,36982580,6190,6190,6190,6190,0
|
|
20240702,105200,36982580,6190,6190,6190,6190,0
|
|
20240702,105100,36982580,6190,6190,6190,6190,0
|
|
20240702,105000,36982580,6190,6190,6190,6190,0
|
|
20240702,104900,36982580,6190,6190,6190,6190,0
|
|
20240702,104800,36982580,6190,6190,6190,6190,0
|
|
20240702,104700,36982580,6190,6190,6190,6190,1
|
|
20240702,104600,36976390,6190,6190,6190,6190,0
|
|
20240702,104500,36976390,6190,6190,6190,6190,0
|
|
20240702,104400,36976390,6190,6180,6190,6180,34
|
|
20240702,104300,36765940,6190,6190,6190,6190,0
|
|
20240702,104200,36765940,6190,6190,6190,6190,0
|
|
20240702,104100,36765940,6190,6190,6190,6190,4
|
|
20240702,104000,36741180,6180,6180,6180,6180,0
|
|
20240702,103900,36741180,6180,6180,6180,6180,0
|
|
20240702,103800,36741180,6180,6180,6180,6180,0
|
|
20240702,103700,36741180,6180,6180,6180,6180,0
|
|
20240702,103600,36741180,6180,6180,6180,6180,0
|
|
20240702,103500,36741180,6180,6180,6180,6180,0
|
|
20240702,103400,36741180,6180,6180,6180,6180,0
|
|
20240702,103300,36741180,6180,6180,6180,6180,0
|
|
20240702,103200,36741180,6180,6180,6180,6180,1
|
|
20240702,103100,36735000,6180,6180,6180,6180,0
|
|
20240702,103000,36735000,6180,6180,6180,6180,0
|
|
20240702,102900,36735000,6180,6180,6180,6180,0
|
|
20240702,102800,36735000,6180,6180,6180,6180,0
|
|
20240702,102700,36735000,6180,6180,6180,6180,38
|
|
20240702,102600,36500160,6180,6180,6180,6180,1
|
|
20240702,102500,36493980,6160,6160,6160,6160,0
|
|
20240702,102400,36493980,6160,6160,6160,6160,1
|
|
20240702,102300,36487820,6160,6160,6160,6160,0
|
|
20240702,102200,36487820,6160,6160,6160,6160,0
|
|
20240702,102100,36487820,6160,6160,6160,6160,0
|
|
20240702,102000,36487820,6160,6160,6160,6160,119
|
|
20240702,101900,35754780,6160,6160,6160,6160,0
|
|
20240702,101800,35754780,6160,6160,6160,6160,48
|
|
20240702,101700,35459100,6160,6160,6160,6160,0
|
|
20240702,101600,35459100,6160,6160,6160,6160,12
|
|
20240702,101500,35385180,6160,6160,6160,6160,0
|
|
20240702,101400,35385180,6160,6160,6160,6160,0
|
|
20240702,101300,35385180,6160,6180,6180,6160,3551
|
|
20240702,101200,13496720,6180,6180,6180,6180,0
|
|
20240702,101100,13496720,6180,6180,6180,6180,0
|
|
20240702,101000,13496720,6180,6180,6180,6180,0
|
|
20240702,100900,13496720,6180,6180,6180,6180,0
|
|
20240702,100800,13496720,6180,6180,6180,6180,0
|
|
20240702,100700,13496720,6180,6180,6180,6180,0
|
|
20240702,100600,13496720,6180,6180,6180,6180,0
|
|
20240702,100500,13496720,6180,6180,6180,6180,0
|
|
20240702,100400,13496720,6180,6180,6180,6180,0
|
|
20240702,100300,13496720,6180,6180,6180,6180,0
|
|
20240702,100200,13496720,6180,6180,6180,6180,0
|
|
20240702,100100,13496720,6180,6180,6180,6180,0
|
|
20240702,100000,13496720,6180,6180,6180,6180,40
|
|
20240702,095900,13249520,6190,6190,6190,6190,50
|
|
20240702,095800,12940020,6190,6190,6190,6190,110
|
|
20240702,095700,12259120,6190,6190,6190,6190,0
|
|
20240702,095600,12259120,6190,6190,6190,6190,0
|
|
20240702,095500,12259120,6190,6190,6190,6190,2
|
|
20240702,095400,12246740,6170,6170,6170,6170,0
|
|
20240702,095300,12246740,6170,6170,6170,6170,0
|
|
20240702,095200,12246740,6170,6170,6170,6170,10
|
|
20240702,095100,12185040,6170,6170,6170,6170,0
|
|
20240702,095000,12185040,6170,6170,6170,6170,212
|
|
20240702,094900,10877000,6170,6170,6170,6170,0
|
|
20240702,094800,10877000,6170,6170,6170,6170,100
|
|
20240702,094700,10260000,6190,6190,6190,6190,0
|
|
20240702,094600,10260000,6190,6190,6190,6190,0
|
|
20240702,094500,10260000,6190,6190,6190,6190,23
|
|
20240702,094400,10117630,6170,6170,6170,6170,0
|
|
20240702,094300,10117630,6170,6170,6170,6170,0
|
|
20240702,094200,10117630,6170,6170,6170,6170,200
|
|
20240702,094100,8883630,6170,6170,6170,6170,0
|
|
20240702,094000,8883630,6170,6170,6170,6170,0
|
|
20240702,093900,8883630,6170,6170,6170,6170,0
|
|
20240702,093800,8883630,6170,6190,6190,6170,16
|
|
20240702,093700,8784890,6190,6190,6190,6190,81
|
|
20240702,093600,8283500,6170,6170,6170,6170,0
|
|
20240702,093500,8283500,6170,6170,6170,6170,3
|
|
20240702,093400,8264990,6170,6170,6170,6170,0
|
|
20240702,093300,8264990,6170,6170,6170,6170,0
|
|
20240702,093200,8264990,6170,6170,6170,6170,616
|
|
20240702,093100,4464270,6170,6170,6170,6170,0
|
|
20240702,093000,4464270,6170,6170,6170,6170,0
|
|
20240702,092900,4464270,6170,6170,6170,6170,0
|
|
20240702,092800,4464270,6170,6170,6170,6170,0
|
|
20240702,092700,4464270,6170,6170,6170,6170,44
|
|
20240702,092600,4192790,6170,6170,6170,6170,0
|
|
20240702,092500,4192790,6170,6160,6170,6160,19
|
|
20240702,092400,4075650,6160,6180,6180,6160,150
|
|
20240702,092300,3150410,6170,6170,6170,6170,0
|
|
20240702,092200,3150410,6170,6170,6170,6170,0
|
|
20240702,092100,3150410,6170,6170,6170,6170,0
|
|
20240702,092000,3150410,6170,6170,6170,6170,0
|
|
20240702,091900,3150410,6170,6170,6170,6170,6
|
|
20240702,091800,3113390,6170,6170,6170,6170,0
|
|
20240702,091700,3113390,6170,6170,6170,6170,0
|
|
20240702,091600,3113390,6170,6170,6170,6170,133
|
|
20240702,091500,2292780,6170,6170,6170,6170,0
|
|
20240702,091400,2292780,6170,6170,6170,6170,0
|
|
20240702,091300,2292780,6170,6170,6170,6170,8
|
|
20240702,091200,2243420,6170,6170,6170,6170,0
|
|
20240702,091100,2243420,6170,6170,6170,6170,0
|
|
20240702,091000,2243420,6170,6170,6170,6170,1
|
|
20240702,090900,2237250,6170,6170,6170,6170,94
|
|
20240702,090800,1657270,6180,6180,6180,6180,0
|
|
20240702,090700,1657270,6180,6180,6180,6180,2
|
|
20240702,090600,1644910,6180,6180,6180,6180,0
|
|
20240702,090500,1644910,6180,6180,6180,6180,0
|
|
20240702,090400,1644910,6180,6180,6180,6180,23
|
|
20240702,090300,1502770,6180,6180,6180,6180,16
|
|
20240702,090200,1403890,6180,6180,6180,6180,124
|
|
20240702,090100,637570,6190,6190,6190,6190,0
|
|
20240702,090000,637570,6190,6190,6190,6190,103
|