574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183100,65378110,6160,6160,6160,6160,222
|
|
20240704,183000,65378110,6160,6160,6160,6160,0
|
|
20240704,182900,65378110,6160,6160,6160,6160,0
|
|
20240704,182800,65378110,6160,6160,6160,6160,0
|
|
20240704,182700,65378110,6160,6160,6160,6160,0
|
|
20240704,182600,65378110,6160,6160,6160,6160,0
|
|
20240704,182500,65378110,6160,6160,6160,6160,0
|
|
20240704,182400,65378110,6160,6160,6160,6160,0
|
|
20240704,182300,65378110,6160,6160,6160,6160,0
|
|
20240704,182200,65378110,6160,6160,6160,6160,0
|
|
20240704,182100,65378110,6160,6160,6160,6160,0
|
|
20240704,182000,65378110,6160,6160,6160,6160,0
|
|
20240704,181900,65378110,6160,6160,6160,6160,0
|
|
20240704,181800,65378110,6160,6160,6160,6160,0
|
|
20240704,181700,65378110,6160,6160,6160,6160,0
|
|
20240704,181600,65378110,6160,6160,6160,6160,0
|
|
20240704,181500,65378110,6160,6160,6160,6160,0
|
|
20240704,181400,65378110,6160,6160,6160,6160,0
|
|
20240704,181300,65378110,6160,6160,6160,6160,0
|
|
20240704,181200,65378110,6160,6160,6160,6160,0
|
|
20240704,181100,65378110,6160,6160,6160,6160,0
|
|
20240704,181000,65378110,6160,6160,6160,6160,0
|
|
20240704,180900,65378110,6160,6160,6160,6160,0
|
|
20240704,180800,65378110,6160,6160,6160,6160,0
|
|
20240704,180700,65378110,6160,6160,6160,6160,0
|
|
20240704,180600,65378110,6160,6160,6160,6160,0
|
|
20240704,180500,65378110,6160,6160,6160,6160,0
|
|
20240704,180400,65378110,6160,6160,6160,6160,0
|
|
20240704,180300,65378110,6160,6160,6160,6160,0
|
|
20240704,180200,65378110,6160,6160,6160,6160,0
|
|
20240704,180100,65378110,6160,6160,6160,6160,222
|
|
20240704,180000,65378110,6160,6160,6160,6160,0
|
|
20240704,175900,65378110,6160,6160,6160,6160,0
|
|
20240704,175800,65378110,6160,6160,6160,6160,0
|
|
20240704,175700,65378110,6160,6160,6160,6160,0
|
|
20240704,175600,65378110,6160,6160,6160,6160,0
|
|
20240704,175500,65378110,6160,6160,6160,6160,0
|
|
20240704,175400,65378110,6160,6160,6160,6160,0
|
|
20240704,175300,65378110,6160,6160,6160,6160,0
|
|
20240704,175200,65378110,6160,6160,6160,6160,0
|
|
20240704,175100,65378110,6160,6160,6160,6160,0
|
|
20240704,175000,65378110,6160,6160,6160,6160,0
|
|
20240704,174900,65378110,6160,6160,6160,6160,0
|
|
20240704,174800,65378110,6160,6160,6160,6160,0
|
|
20240704,174700,65378110,6160,6160,6160,6160,0
|
|
20240704,174600,65378110,6160,6160,6160,6160,0
|
|
20240704,174500,65378110,6160,6160,6160,6160,0
|
|
20240704,174400,65378110,6160,6160,6160,6160,0
|
|
20240704,174300,65378110,6160,6160,6160,6160,0
|
|
20240704,174200,65378110,6160,6160,6160,6160,0
|
|
20240704,174100,65378110,6160,6160,6160,6160,0
|
|
20240704,174000,65378110,6160,6160,6160,6160,0
|
|
20240704,173900,65378110,6160,6160,6160,6160,0
|
|
20240704,173800,65378110,6160,6160,6160,6160,0
|
|
20240704,173700,65378110,6160,6160,6160,6160,0
|
|
20240704,173600,65378110,6160,6160,6160,6160,0
|
|
20240704,173500,65378110,6160,6160,6160,6160,0
|
|
20240704,173400,65378110,6160,6160,6160,6160,0
|
|
20240704,173300,65378110,6160,6160,6160,6160,0
|
|
20240704,173200,65378110,6160,6160,6160,6160,0
|
|
20240704,173100,65378110,6160,6160,6160,6160,222
|
|
20240704,173000,65378110,6160,6160,6160,6160,0
|
|
20240704,172900,65378110,6160,6160,6160,6160,0
|
|
20240704,172800,65378110,6160,6160,6160,6160,0
|
|
20240704,172700,65378110,6160,6160,6160,6160,0
|
|
20240704,172600,65378110,6160,6160,6160,6160,0
|
|
20240704,172500,65378110,6160,6160,6160,6160,0
|
|
20240704,172400,65378110,6160,6160,6160,6160,0
|
|
20240704,172300,65378110,6160,6160,6160,6160,0
|
|
20240704,172200,65378110,6160,6160,6160,6160,0
|
|
20240704,172100,65378110,6160,6160,6160,6160,0
|
|
20240704,172000,65378110,6160,6160,6160,6160,0
|
|
20240704,171900,65378110,6160,6160,6160,6160,0
|
|
20240704,171800,65378110,6160,6160,6160,6160,0
|
|
20240704,171700,65378110,6160,6160,6160,6160,0
|
|
20240704,171600,65378110,6160,6160,6160,6160,0
|
|
20240704,171500,65378110,6160,6160,6160,6160,0
|
|
20240704,171400,65378110,6160,6160,6160,6160,0
|
|
20240704,171300,65378110,6160,6160,6160,6160,0
|
|
20240704,171200,65378110,6160,6160,6160,6160,0
|
|
20240704,171100,65378110,6160,6160,6160,6160,0
|
|
20240704,171000,65378110,6160,6160,6160,6160,0
|
|
20240704,170900,65378110,6160,6160,6160,6160,0
|
|
20240704,170800,65378110,6160,6160,6160,6160,0
|
|
20240704,170700,65378110,6160,6160,6160,6160,0
|
|
20240704,170600,65378110,6160,6160,6160,6160,0
|
|
20240704,170500,65378110,6160,6160,6160,6160,0
|
|
20240704,170400,65378110,6160,6160,6160,6160,0
|
|
20240704,170300,65378110,6160,6160,6160,6160,0
|
|
20240704,170200,65378110,6160,6160,6160,6160,0
|
|
20240704,170100,65378110,6160,6160,6160,6160,222
|
|
20240704,170000,65378110,6160,6160,6160,6160,0
|
|
20240704,165900,65378110,6160,6160,6160,6160,0
|
|
20240704,165800,65378110,6160,6160,6160,6160,0
|
|
20240704,165700,65378110,6160,6160,6160,6160,0
|
|
20240704,165600,65378110,6160,6160,6160,6160,0
|
|
20240704,165500,65378110,6160,6160,6160,6160,0
|
|
20240704,165400,65378110,6160,6160,6160,6160,0
|
|
20240704,165300,65378110,6160,6160,6160,6160,0
|
|
20240704,165200,65378110,6160,6160,6160,6160,0
|
|
20240704,165100,65378110,6160,6160,6160,6160,0
|
|
20240704,165000,65378110,6160,6160,6160,6160,0
|
|
20240704,164900,65378110,6160,6160,6160,6160,0
|
|
20240704,164800,65378110,6160,6160,6160,6160,0
|
|
20240704,164700,65378110,6160,6160,6160,6160,0
|
|
20240704,164600,65378110,6160,6160,6160,6160,0
|
|
20240704,164500,65378110,6160,6160,6160,6160,0
|
|
20240704,164400,65378110,6160,6160,6160,6160,0
|
|
20240704,164300,65378110,6160,6160,6160,6160,0
|
|
20240704,164200,65378110,6160,6160,6160,6160,0
|
|
20240704,164100,65378110,6160,6160,6160,6160,0
|
|
20240704,164000,65378110,6160,6160,6160,6160,0
|
|
20240704,163900,65378110,6160,6160,6160,6160,0
|
|
20240704,163800,65378110,6160,6160,6160,6160,0
|
|
20240704,163700,65378110,6160,6160,6160,6160,0
|
|
20240704,163600,65378110,6160,6160,6160,6160,0
|
|
20240704,163500,65378110,6160,6160,6160,6160,0
|
|
20240704,163400,65378110,6160,6160,6160,6160,0
|
|
20240704,163300,65378110,6160,6160,6160,6160,0
|
|
20240704,163200,65378110,6160,6160,6160,6160,0
|
|
20240704,163100,65378110,6160,6160,6160,6160,222
|
|
20240704,163000,65378110,6160,6160,6160,6160,0
|
|
20240704,162900,65378110,6160,6160,6160,6160,0
|
|
20240704,162800,65378110,6160,6160,6160,6160,0
|
|
20240704,162700,65378110,6160,6160,6160,6160,0
|
|
20240704,162600,65378110,6160,6160,6160,6160,0
|
|
20240704,162500,65378110,6160,6160,6160,6160,0
|
|
20240704,162400,65378110,6160,6160,6160,6160,0
|
|
20240704,162300,65378110,6160,6160,6160,6160,0
|
|
20240704,162200,65378110,6160,6160,6160,6160,0
|
|
20240704,162100,65378110,6160,6160,6160,6160,0
|
|
20240704,162000,65378110,6160,6160,6160,6160,0
|
|
20240704,161900,65378110,6160,6160,6160,6160,0
|
|
20240704,161800,65378110,6160,6160,6160,6160,0
|
|
20240704,161700,65378110,6160,6160,6160,6160,0
|
|
20240704,161600,65378110,6160,6160,6160,6160,0
|
|
20240704,161500,65378110,6160,6160,6160,6160,0
|
|
20240704,161400,65378110,6160,6160,6160,6160,0
|
|
20240704,161300,65378110,6160,6160,6160,6160,0
|
|
20240704,161200,65378110,6160,6160,6160,6160,0
|
|
20240704,161100,65378110,6160,6160,6160,6160,0
|
|
20240704,161000,65378110,6160,6160,6160,6160,0
|
|
20240704,160900,65378110,6160,6160,6160,6160,0
|
|
20240704,160800,65378110,6160,6160,6160,6160,0
|
|
20240704,160700,65378110,6160,6160,6160,6160,0
|
|
20240704,160600,65378110,6160,6160,6160,6160,0
|
|
20240704,160500,65378110,6160,6160,6160,6160,0
|
|
20240704,160400,65378110,6160,6160,6160,6160,0
|
|
20240704,160300,65378110,6160,6160,6160,6160,0
|
|
20240704,160200,65378110,6160,6160,6160,6160,0
|
|
20240704,160100,65378110,6160,6160,6160,6160,222
|
|
20240704,160000,65378110,6160,6160,6160,6160,0
|
|
20240704,155900,65378110,6160,6160,6160,6160,0
|
|
20240704,155800,65378110,6160,6160,6160,6160,0
|
|
20240704,155700,65378110,6160,6160,6160,6160,0
|
|
20240704,155600,65378110,6160,6160,6160,6160,0
|
|
20240704,155500,65378110,6160,6160,6160,6160,0
|
|
20240704,155400,65378110,6160,6160,6160,6160,0
|
|
20240704,155300,65378110,6160,6160,6160,6160,0
|
|
20240704,155200,65378110,6160,6160,6160,6160,0
|
|
20240704,155100,65378110,6160,6160,6160,6160,0
|
|
20240704,155000,65378110,6160,6160,6160,6160,0
|
|
20240704,154900,65378110,6160,6160,6160,6160,0
|
|
20240704,154800,65378110,6160,6160,6160,6160,0
|
|
20240704,154700,65378110,6160,6160,6160,6160,0
|
|
20240704,154600,65378110,6160,6160,6160,6160,0
|
|
20240704,154500,65378110,6160,6160,6160,6160,0
|
|
20240704,154400,65378110,6160,6160,6160,6160,0
|
|
20240704,154300,65378110,6160,6160,6160,6160,0
|
|
20240704,154200,65378110,6160,6160,6160,6160,0
|
|
20240704,154100,65378110,6160,6160,6160,6160,0
|
|
20240704,154000,65378110,6160,6160,6160,6160,0
|
|
20240704,153900,65378110,6160,6160,6160,6160,0
|
|
20240704,153800,65378110,6160,6160,6160,6160,0
|
|
20240704,153700,65378110,6160,6160,6160,6160,0
|
|
20240704,153600,65378110,6160,6160,6160,6160,0
|
|
20240704,153500,65378110,6160,6160,6160,6160,0
|
|
20240704,153400,65378110,6160,6160,6160,6160,0
|
|
20240704,153300,65378110,6160,6160,6160,6160,0
|
|
20240704,153200,65378110,6160,6160,6160,6160,0
|
|
20240704,153100,65378110,6160,6160,6160,6160,222
|
|
20240704,153000,65378110,6160,6160,6160,6160,222
|
|
20240704,152900,64010590,6170,6170,6170,6170,0
|
|
20240704,152800,64010590,6170,6170,6170,6170,0
|
|
20240704,152700,64010590,6170,6170,6170,6170,0
|
|
20240704,152600,64010590,6170,6170,6170,6170,0
|
|
20240704,152500,64010590,6170,6170,6170,6170,0
|
|
20240704,152400,64010590,6170,6170,6170,6170,0
|
|
20240704,152300,64010590,6170,6170,6170,6170,0
|
|
20240704,152200,64010590,6170,6170,6170,6170,0
|
|
20240704,152100,64010590,6170,6170,6170,6170,0
|
|
20240704,152000,64010590,6170,6170,6170,6170,0
|
|
20240704,151900,64010590,6170,6170,6170,6170,0
|
|
20240704,151800,64010590,6170,6170,6170,6170,0
|
|
20240704,151700,64010590,6170,6170,6170,6170,1
|
|
20240704,151600,64004420,6180,6180,6180,6180,3
|
|
20240704,151500,63985880,6160,6170,6170,6160,120
|
|
20240704,151400,63246570,6180,6180,6180,6180,0
|
|
20240704,151300,63246570,6180,6180,6180,6180,25
|
|
20240704,151200,63092070,6170,6170,6170,6170,0
|
|
20240704,151100,63092070,6170,6170,6170,6170,0
|
|
20240704,151000,63092070,6170,6170,6170,6170,25
|
|
20240704,150900,62937820,6170,6170,6170,6170,0
|
|
20240704,150800,62937820,6170,6170,6170,6170,0
|
|
20240704,150700,62937820,6170,6170,6170,6170,50
|
|
20240704,150600,62629320,6180,6180,6180,6180,0
|
|
20240704,150500,62629320,6180,6180,6180,6180,0
|
|
20240704,150400,62629320,6180,6180,6180,6180,0
|
|
20240704,150300,62629320,6180,6180,6180,6180,0
|
|
20240704,150200,62629320,6180,6180,6180,6180,0
|
|
20240704,150100,62629320,6180,6180,6180,6180,0
|
|
20240704,150000,62629320,6180,6180,6180,6180,0
|
|
20240704,145900,62629320,6180,6180,6180,6180,0
|
|
20240704,145800,62629320,6180,6180,6180,6180,1
|
|
20240704,145700,62623140,6180,6180,6180,6180,0
|
|
20240704,145600,62623140,6180,6180,6180,6180,0
|
|
20240704,145500,62623140,6180,6180,6180,6180,0
|
|
20240704,145400,62623140,6180,6180,6180,6180,2
|
|
20240704,145300,62610780,6180,6180,6180,6180,0
|
|
20240704,145200,62610780,6180,6180,6180,6180,0
|
|
20240704,145100,62610780,6180,6180,6180,6180,0
|
|
20240704,145000,62610780,6180,6180,6180,6180,0
|
|
20240704,144900,62610780,6180,6180,6180,6180,0
|
|
20240704,144800,62610780,6180,6180,6180,6180,0
|
|
20240704,144700,62610780,6180,6180,6180,6180,0
|
|
20240704,144600,62610780,6180,6180,6180,6180,0
|
|
20240704,144500,62610780,6180,6180,6180,6180,0
|
|
20240704,144400,62610780,6180,6180,6180,6180,0
|
|
20240704,144300,62610780,6180,6180,6180,6180,0
|
|
20240704,144200,62610780,6180,6180,6180,6180,0
|
|
20240704,144100,62610780,6180,6180,6180,6180,2
|
|
20240704,144000,62598420,6180,6180,6180,6180,0
|
|
20240704,143900,62598420,6180,6180,6180,6180,0
|
|
20240704,143800,62598420,6180,6180,6180,6180,0
|
|
20240704,143700,62598420,6180,6180,6180,6180,0
|
|
20240704,143600,62598420,6180,6180,6180,6180,0
|
|
20240704,143500,62598420,6180,6180,6180,6180,0
|
|
20240704,143400,62598420,6180,6180,6180,6180,0
|
|
20240704,143300,62598420,6180,6180,6180,6180,0
|
|
20240704,143200,62598420,6180,6180,6180,6180,0
|
|
20240704,143100,62598420,6180,6180,6180,6180,1
|
|
20240704,143000,62592240,6190,6190,6190,6190,0
|
|
20240704,142900,62592240,6190,6190,6190,6190,0
|
|
20240704,142800,62592240,6190,6190,6190,6190,37
|
|
20240704,142700,62363210,6190,6180,6190,6180,400
|
|
20240704,142600,59887500,6180,6170,6180,6170,400
|
|
20240704,142500,57417310,6160,6160,6160,6160,0
|
|
20240704,142400,57417310,6160,6160,6160,6160,0
|
|
20240704,142300,57417310,6160,6160,6160,6160,0
|
|
20240704,142200,57417310,6160,6160,6160,6160,0
|
|
20240704,142100,57417310,6160,6160,6160,6160,0
|
|
20240704,142000,57417310,6160,6160,6160,6160,0
|
|
20240704,141900,57417310,6160,6160,6160,6160,0
|
|
20240704,141800,57417310,6160,6160,6160,6160,0
|
|
20240704,141700,57417310,6160,6160,6160,6160,0
|
|
20240704,141600,57417310,6160,6160,6160,6160,0
|
|
20240704,141500,57417310,6160,6160,6160,6160,2
|
|
20240704,141400,57404990,6160,6160,6160,6160,0
|
|
20240704,141300,57404990,6160,6160,6160,6160,0
|
|
20240704,141200,57404990,6160,6160,6160,6160,0
|
|
20240704,141100,57404990,6160,6160,6160,6160,0
|
|
20240704,141000,57404990,6160,6160,6160,6160,0
|
|
20240704,140900,57404990,6160,6160,6160,6160,0
|
|
20240704,140800,57404990,6160,6160,6160,6160,0
|
|
20240704,140700,57404990,6160,6160,6160,6160,0
|
|
20240704,140600,57404990,6160,6160,6160,6160,0
|
|
20240704,140500,57404990,6160,6160,6160,6160,0
|
|
20240704,140400,57404990,6160,6160,6160,6160,0
|
|
20240704,140300,57404990,6160,6160,6160,6160,0
|
|
20240704,140200,57404990,6160,6160,6160,6160,0
|
|
20240704,140100,57404990,6160,6160,6160,6160,0
|
|
20240704,140000,57404990,6160,6160,6160,6160,0
|
|
20240704,135900,57404990,6160,6160,6160,6160,0
|
|
20240704,135800,57404990,6160,6160,6160,6160,260
|
|
20240704,135700,55803390,6150,6150,6150,6150,0
|
|
20240704,135600,55803390,6150,6150,6150,6150,0
|
|
20240704,135500,55803390,6150,6150,6150,6150,0
|
|
20240704,135400,55803390,6150,6150,6150,6150,0
|
|
20240704,135300,55803390,6150,6150,6150,6150,0
|
|
20240704,135200,55803390,6150,6150,6150,6150,0
|
|
20240704,135100,55803390,6150,6150,6150,6150,0
|
|
20240704,135000,55803390,6150,6150,6150,6150,0
|
|
20240704,134900,55803390,6150,6150,6150,6150,0
|
|
20240704,134800,55803390,6150,6150,6150,6150,0
|
|
20240704,134700,55803390,6150,6150,6150,6150,0
|
|
20240704,134600,55803390,6150,6150,6150,6150,1
|
|
20240704,134500,55797240,6150,6150,6150,6150,0
|
|
20240704,134400,55797240,6150,6150,6150,6150,0
|
|
20240704,134300,55797240,6150,6150,6150,6150,0
|
|
20240704,134200,55797240,6150,6150,6150,6150,0
|
|
20240704,134100,55797240,6150,6150,6150,6150,0
|
|
20240704,134000,55797240,6150,6150,6150,6150,0
|
|
20240704,133900,55797240,6150,6150,6150,6150,0
|
|
20240704,133800,55797240,6150,6150,6150,6150,0
|
|
20240704,133700,55797240,6150,6150,6150,6150,0
|
|
20240704,133600,55797240,6150,6150,6150,6150,0
|
|
20240704,133500,55797240,6150,6150,6150,6150,0
|
|
20240704,133400,55797240,6150,6150,6150,6150,150
|
|
20240704,133300,54874740,6150,6150,6150,6150,0
|
|
20240704,133200,54874740,6150,6150,6150,6150,0
|
|
20240704,133100,54874740,6150,6150,6150,6150,0
|
|
20240704,133000,54874740,6150,6150,6150,6150,1
|
|
20240704,132900,54868590,6150,6150,6150,6150,0
|
|
20240704,132800,54868590,6150,6150,6150,6150,0
|
|
20240704,132700,54868590,6150,6150,6150,6150,9
|
|
20240704,132600,54813240,6160,6160,6160,6160,0
|
|
20240704,132500,54813240,6160,6160,6160,6160,0
|
|
20240704,132400,54813240,6160,6160,6160,6160,0
|
|
20240704,132300,54813240,6160,6160,6160,6160,3
|
|
20240704,132200,54794760,6150,6150,6150,6150,0
|
|
20240704,132100,54794760,6150,6150,6150,6150,0
|
|
20240704,132000,54794760,6150,6150,6150,6150,8
|
|
20240704,131900,54745560,6160,6160,6160,6160,0
|
|
20240704,131800,54745560,6160,6160,6160,6160,0
|
|
20240704,131700,54745560,6160,6160,6160,6160,0
|
|
20240704,131600,54745560,6160,6160,6160,6160,0
|
|
20240704,131500,54745560,6160,6160,6160,6160,0
|
|
20240704,131400,54745560,6160,6160,6160,6160,0
|
|
20240704,131300,54745560,6160,6160,6160,6160,0
|
|
20240704,131200,54745560,6160,6160,6160,6160,0
|
|
20240704,131100,54745560,6160,6160,6160,6160,0
|
|
20240704,131000,54745560,6160,6150,6160,6150,104
|
|
20240704,130900,54105910,6160,6160,6160,6160,0
|
|
20240704,130800,54105910,6160,6160,6160,6160,0
|
|
20240704,130700,54105910,6160,6160,6160,6160,0
|
|
20240704,130600,54105910,6160,6160,6160,6160,0
|
|
20240704,130500,54105910,6160,6160,6160,6160,0
|
|
20240704,130400,54105910,6160,6160,6160,6160,0
|
|
20240704,130300,54105910,6160,6160,6160,6160,0
|
|
20240704,130200,54105910,6160,6160,6160,6160,20
|
|
20240704,130100,53982710,6160,6160,6160,6160,0
|
|
20240704,130000,53982710,6160,6160,6160,6160,0
|
|
20240704,125900,53982710,6160,6160,6160,6160,0
|
|
20240704,125800,53982710,6160,6160,6160,6160,0
|
|
20240704,125700,53982710,6160,6160,6160,6160,0
|
|
20240704,125600,53982710,6160,6160,6160,6160,0
|
|
20240704,125500,53982710,6160,6160,6160,6160,0
|
|
20240704,125400,53982710,6160,6160,6160,6160,0
|
|
20240704,125300,53982710,6160,6160,6160,6160,0
|
|
20240704,125200,53982710,6160,6160,6160,6160,0
|
|
20240704,125100,53982710,6160,6160,6160,6160,0
|
|
20240704,125000,53982710,6160,6160,6160,6160,0
|
|
20240704,124900,53982710,6160,6160,6160,6160,0
|
|
20240704,124800,53982710,6160,6160,6160,6160,0
|
|
20240704,124700,53982710,6160,6160,6160,6160,0
|
|
20240704,124600,53982710,6160,6160,6160,6160,0
|
|
20240704,124500,53982710,6160,6160,6160,6160,0
|
|
20240704,124400,53982710,6160,6160,6160,6160,0
|
|
20240704,124300,53982710,6160,6160,6160,6160,0
|
|
20240704,124200,53982710,6160,6160,6160,6160,5
|
|
20240704,124100,53951910,6160,6160,6160,6160,2
|
|
20240704,124000,53939590,6160,6160,6160,6160,4
|
|
20240704,123900,53914950,6150,6150,6150,6150,0
|
|
20240704,123800,53914950,6150,6150,6150,6150,0
|
|
20240704,123700,53914950,6150,6150,6150,6150,0
|
|
20240704,123600,53914950,6150,6150,6150,6150,0
|
|
20240704,123500,53914950,6150,6150,6150,6150,1
|
|
20240704,123400,53908800,6160,6160,6160,6160,0
|
|
20240704,123300,53908800,6160,6160,6160,6160,0
|
|
20240704,123200,53908800,6160,6160,6160,6160,0
|
|
20240704,123100,53908800,6160,6160,6160,6160,0
|
|
20240704,123000,53908800,6160,6160,6160,6160,0
|
|
20240704,122900,53908800,6160,6160,6160,6160,0
|
|
20240704,122800,53908800,6160,6160,6160,6160,0
|
|
20240704,122700,53908800,6160,6160,6160,6160,3
|
|
20240704,122600,53890320,6160,6160,6160,6160,0
|
|
20240704,122500,53890320,6160,6160,6160,6160,0
|
|
20240704,122400,53890320,6160,6160,6160,6160,0
|
|
20240704,122300,53890320,6160,6160,6160,6160,0
|
|
20240704,122200,53890320,6160,6160,6160,6160,102
|
|
20240704,122100,53262000,6160,6160,6160,6160,0
|
|
20240704,122000,53262000,6160,6160,6160,6160,0
|
|
20240704,121900,53262000,6160,6160,6160,6160,0
|
|
20240704,121800,53262000,6160,6160,6160,6160,0
|
|
20240704,121700,53262000,6160,6160,6160,6160,0
|
|
20240704,121600,53262000,6160,6160,6160,6160,0
|
|
20240704,121500,53262000,6160,6160,6160,6160,0
|
|
20240704,121400,53262000,6160,6160,6160,6160,0
|
|
20240704,121300,53262000,6160,6160,6160,6160,0
|
|
20240704,121200,53262000,6160,6160,6160,6160,0
|
|
20240704,121100,53262000,6160,6160,6160,6160,0
|
|
20240704,121000,53262000,6160,6160,6160,6160,0
|
|
20240704,120900,53262000,6160,6160,6160,6160,0
|
|
20240704,120800,53262000,6160,6160,6160,6160,63
|
|
20240704,120700,52873920,6160,6160,6160,6160,0
|
|
20240704,120600,52873920,6160,6160,6160,6160,0
|
|
20240704,120500,52873920,6160,6160,6160,6160,40
|
|
20240704,120400,52627520,6160,6160,6160,6160,0
|
|
20240704,120300,52627520,6160,6160,6160,6160,0
|
|
20240704,120200,52627520,6160,6160,6160,6160,0
|
|
20240704,120100,52627520,6160,6160,6160,6160,0
|
|
20240704,120000,52627520,6160,6160,6160,6160,0
|
|
20240704,115900,52627520,6160,6160,6160,6160,0
|
|
20240704,115800,52627520,6160,6160,6160,6160,0
|
|
20240704,115700,52627520,6160,6160,6160,6160,0
|
|
20240704,115600,52627520,6160,6160,6160,6160,0
|
|
20240704,115500,52627520,6160,6160,6160,6160,0
|
|
20240704,115400,52627520,6160,6160,6160,6160,0
|
|
20240704,115300,52627520,6160,6160,6160,6160,5
|
|
20240704,115200,52596720,6140,6140,6140,6140,0
|
|
20240704,115100,52596720,6140,6140,6140,6140,150
|
|
20240704,115000,51675720,6140,6140,6140,6140,0
|
|
20240704,114900,51675720,6140,6140,6140,6140,0
|
|
20240704,114800,51675720,6140,6140,6140,6140,0
|
|
20240704,114700,51675720,6140,6140,6140,6140,0
|
|
20240704,114600,51675720,6140,6140,6140,6140,0
|
|
20240704,114500,51675720,6140,6140,6140,6140,0
|
|
20240704,114400,51675720,6140,6140,6140,6140,0
|
|
20240704,114300,51675720,6140,6140,6140,6140,20
|
|
20240704,114200,51552920,6140,6140,6140,6140,30
|
|
20240704,114100,51368720,6160,6160,6160,6160,0
|
|
20240704,114000,51368720,6160,6160,6160,6160,0
|
|
20240704,113900,51368720,6160,6160,6160,6160,116
|
|
20240704,113800,50654160,6130,6130,6130,6130,361
|
|
20240704,113700,48441230,6130,6130,6130,6130,0
|
|
20240704,113600,48441230,6130,6130,6130,6130,500
|
|
20240704,113500,45376230,6130,6140,6140,6130,2000
|
|
20240704,113400,33108870,6150,6150,6150,6150,78
|
|
20240704,113300,32629170,6160,6160,6160,6160,0
|
|
20240704,113200,32629170,6160,6160,6160,6160,0
|
|
20240704,113100,32629170,6160,6160,6160,6160,0
|
|
20240704,113000,32629170,6160,6160,6160,6160,0
|
|
20240704,112900,32629170,6160,6160,6160,6160,0
|
|
20240704,112800,32629170,6160,6160,6160,6160,0
|
|
20240704,112700,32629170,6160,6160,6160,6160,0
|
|
20240704,112600,32629170,6160,6160,6160,6160,0
|
|
20240704,112500,32629170,6160,6160,6160,6160,47
|
|
20240704,112400,32339650,6160,6160,6160,6160,0
|
|
20240704,112300,32339650,6160,6160,6160,6160,0
|
|
20240704,112200,32339650,6160,6160,6160,6160,0
|
|
20240704,112100,32339650,6160,6160,6160,6160,0
|
|
20240704,112000,32339650,6160,6160,6160,6160,0
|
|
20240704,111900,32339650,6160,6160,6160,6160,0
|
|
20240704,111800,32339650,6160,6160,6160,6160,10
|
|
20240704,111700,32278050,6170,6170,6170,6170,0
|
|
20240704,111600,32278050,6170,6170,6170,6170,0
|
|
20240704,111500,32278050,6170,6170,6170,6170,1
|
|
20240704,111400,32271880,6170,6170,6170,6170,0
|
|
20240704,111300,32271880,6170,6170,6170,6170,0
|
|
20240704,111200,32271880,6170,6170,6170,6170,0
|
|
20240704,111100,32271880,6170,6170,6170,6170,1
|
|
20240704,111000,32265710,6170,6170,6170,6170,0
|
|
20240704,110900,32265710,6170,6170,6170,6170,0
|
|
20240704,110800,32265710,6170,6170,6170,6170,0
|
|
20240704,110700,32265710,6170,6170,6170,6170,0
|
|
20240704,110600,32265710,6170,6170,6170,6170,0
|
|
20240704,110500,32265710,6170,6170,6170,6170,0
|
|
20240704,110400,32265710,6170,6170,6170,6170,0
|
|
20240704,110300,32265710,6170,6170,6170,6170,0
|
|
20240704,110200,32265710,6170,6170,6170,6170,0
|
|
20240704,110100,32265710,6170,6170,6170,6170,0
|
|
20240704,110000,32265710,6170,6170,6170,6170,0
|
|
20240704,105900,32265710,6170,6170,6170,6170,5
|
|
20240704,105800,32234860,6170,6170,6170,6170,0
|
|
20240704,105700,32234860,6170,6170,6170,6170,0
|
|
20240704,105600,32234860,6170,6170,6170,6170,0
|
|
20240704,105500,32234860,6170,6170,6170,6170,0
|
|
20240704,105400,32234860,6170,6170,6170,6170,0
|
|
20240704,105300,32234860,6170,6170,6170,6170,0
|
|
20240704,105200,32234860,6170,6170,6170,6170,0
|
|
20240704,105100,32234860,6170,6170,6170,6170,0
|
|
20240704,105000,32234860,6170,6170,6170,6170,0
|
|
20240704,104900,32234860,6170,6170,6170,6170,0
|
|
20240704,104800,32234860,6170,6170,6170,6170,0
|
|
20240704,104700,32234860,6170,6170,6170,6170,0
|
|
20240704,104600,32234860,6170,6170,6170,6170,0
|
|
20240704,104500,32234860,6170,6170,6170,6170,41
|
|
20240704,104400,31981890,6170,6170,6170,6170,0
|
|
20240704,104300,31981890,6170,6170,6170,6170,0
|
|
20240704,104200,31981890,6170,6170,6170,6170,0
|
|
20240704,104100,31981890,6170,6170,6170,6170,0
|
|
20240704,104000,31981890,6170,6170,6170,6170,0
|
|
20240704,103900,31981890,6170,6170,6170,6170,0
|
|
20240704,103800,31981890,6170,6170,6170,6170,0
|
|
20240704,103700,31981890,6170,6170,6170,6170,1
|
|
20240704,103600,31975720,6160,6160,6160,6160,0
|
|
20240704,103500,31975720,6160,6160,6160,6160,0
|
|
20240704,103400,31975720,6160,6160,6160,6160,1
|
|
20240704,103300,31969560,6170,6170,6170,6170,21
|
|
20240704,103200,31839990,6170,6170,6170,6170,0
|
|
20240704,103100,31839990,6170,6170,6170,6170,0
|
|
20240704,103000,31839990,6170,6170,6170,6170,0
|
|
20240704,102900,31839990,6170,6170,6170,6170,4
|
|
20240704,102800,31815310,6170,6170,6170,6170,3
|
|
20240704,102700,31796800,6170,6170,6170,6170,0
|
|
20240704,102600,31796800,6170,6170,6170,6170,0
|
|
20240704,102500,31796800,6170,6170,6170,6170,0
|
|
20240704,102400,31796800,6170,6170,6170,6170,0
|
|
20240704,102300,31796800,6170,6170,6170,6170,0
|
|
20240704,102200,31796800,6170,6170,6170,6170,0
|
|
20240704,102100,31796800,6170,6170,6170,6170,0
|
|
20240704,102000,31796800,6170,6170,6170,6170,0
|
|
20240704,101900,31796800,6170,6160,6170,6160,2
|
|
20240704,101800,31784470,6140,6140,6140,6140,0
|
|
20240704,101700,31784470,6140,6140,6140,6140,0
|
|
20240704,101600,31784470,6140,6140,6140,6140,0
|
|
20240704,101500,31784470,6140,6140,6140,6140,0
|
|
20240704,101400,31784470,6140,6160,6160,6140,203
|
|
20240704,101300,30536820,6170,6170,6170,6170,0
|
|
20240704,101200,30536820,6170,6170,6170,6170,0
|
|
20240704,101100,30536820,6170,6170,6170,6170,0
|
|
20240704,101000,30536820,6170,6170,6170,6170,0
|
|
20240704,100900,30536820,6170,6170,6170,6170,0
|
|
20240704,100800,30536820,6170,6170,6170,6170,1
|
|
20240704,100700,30530650,6150,6150,6150,6150,1
|
|
20240704,100600,30524500,6170,6150,6170,6150,74
|
|
20240704,100500,30069380,6140,6140,6140,6140,647
|
|
20240704,100400,26096800,6140,6140,6140,6140,0
|
|
20240704,100300,26096800,6140,6140,6140,6140,10
|
|
20240704,100200,26035400,6150,6150,6150,6150,0
|
|
20240704,100100,26035400,6150,6150,6150,6150,20
|
|
20240704,100000,25912400,6150,6150,6150,6150,8
|
|
20240704,095900,25863200,6170,6170,6170,6170,0
|
|
20240704,095800,25863200,6170,6170,6170,6170,0
|
|
20240704,095700,25863200,6170,6170,6170,6170,0
|
|
20240704,095600,25863200,6170,6170,6170,6170,0
|
|
20240704,095500,25863200,6170,6170,6170,6170,0
|
|
20240704,095400,25863200,6170,6170,6170,6170,0
|
|
20240704,095300,25863200,6170,6170,6170,6170,3
|
|
20240704,095200,25844690,6170,6170,6170,6170,6
|
|
20240704,095100,25807670,6170,6170,6170,6170,0
|
|
20240704,095000,25807670,6170,6170,6170,6170,1
|
|
20240704,094900,25801500,6170,6170,6170,6170,1
|
|
20240704,094800,25795330,6140,6140,6140,6140,4
|
|
20240704,094700,25770770,6140,6140,6140,6140,0
|
|
20240704,094600,25770770,6140,6140,6140,6140,0
|
|
20240704,094500,25770770,6140,6140,6140,6140,227
|
|
20240704,094400,24376990,6170,6170,6170,6170,0
|
|
20240704,094300,24376990,6170,6170,6170,6170,0
|
|
20240704,094200,24376990,6170,6170,6170,6170,6
|
|
20240704,094100,24339970,6180,6180,6180,6180,0
|
|
20240704,094000,24339970,6180,6180,6180,6180,0
|
|
20240704,093900,24339970,6180,6180,6180,6180,53
|
|
20240704,093800,24012430,6180,6180,6180,6180,1
|
|
20240704,093700,24006250,6140,6140,6140,6140,0
|
|
20240704,093600,24006250,6140,6140,6140,6140,150
|
|
20240704,093500,23085250,6130,6130,6130,6130,0
|
|
20240704,093400,23085250,6130,6130,6130,6130,0
|
|
20240704,093300,23085250,6130,6140,6140,6130,1733
|
|
20240704,093200,12456250,6150,6160,6160,6150,515
|
|
20240704,093100,9288490,6190,6190,6190,6190,0
|
|
20240704,093000,9288490,6190,6190,6190,6190,0
|
|
20240704,092900,9288490,6190,6190,6190,6190,0
|
|
20240704,092800,9288490,6190,6190,6190,6190,0
|
|
20240704,092700,9288490,6190,6190,6190,6190,0
|
|
20240704,092600,9288490,6190,6190,6190,6190,0
|
|
20240704,092500,9288490,6190,6190,6190,6190,0
|
|
20240704,092400,9288490,6190,6190,6190,6190,0
|
|
20240704,092300,9288490,6190,6190,6190,6190,0
|
|
20240704,092200,9288490,6190,6190,6190,6190,0
|
|
20240704,092100,9288490,6190,6190,6190,6190,0
|
|
20240704,092000,9288490,6190,6190,6190,6190,0
|
|
20240704,091900,9288490,6190,6190,6190,6190,0
|
|
20240704,091800,9288490,6190,6190,6190,6190,0
|
|
20240704,091700,9288490,6190,6190,6190,6190,0
|
|
20240704,091600,9288490,6190,6190,6190,6190,1
|
|
20240704,091500,9282300,6150,6150,6150,6150,0
|
|
20240704,091400,9282300,6150,6150,6150,6150,0
|
|
20240704,091300,9282300,6150,6150,6150,6150,0
|
|
20240704,091200,9282300,6150,6150,6150,6150,800
|
|
20240704,091100,4362300,6160,6160,6160,6160,0
|
|
20240704,091000,4362300,6160,6160,6160,6160,50
|
|
20240704,090900,4054300,6200,6200,6200,6200,0
|
|
20240704,090800,4054300,6200,6200,6200,6200,0
|
|
20240704,090700,4054300,6200,6200,6200,6200,0
|
|
20240704,090600,4054300,6200,6200,6200,6200,1
|
|
20240704,090500,4048100,6150,6150,6150,6150,0
|
|
20240704,090400,4048100,6150,6150,6150,6150,0
|
|
20240704,090300,4048100,6150,6150,6150,6150,0
|
|
20240704,090200,4048100,6150,6150,6150,6150,0
|
|
20240704,090100,4048100,6150,6150,6150,6150,0
|
|
20240704,090000,4048100,6150,6200,6200,6150,654
|