574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183100,96165390,6220,6220,6220,6220,510
|
|
20240705,183000,96165390,6220,6220,6220,6220,0
|
|
20240705,182900,96165390,6220,6220,6220,6220,0
|
|
20240705,182800,96165390,6220,6220,6220,6220,0
|
|
20240705,182700,96165390,6220,6220,6220,6220,0
|
|
20240705,182600,96165390,6220,6220,6220,6220,0
|
|
20240705,182500,96165390,6220,6220,6220,6220,0
|
|
20240705,182400,96165390,6220,6220,6220,6220,0
|
|
20240705,182300,96165390,6220,6220,6220,6220,0
|
|
20240705,182200,96165390,6220,6220,6220,6220,0
|
|
20240705,182100,96165390,6220,6220,6220,6220,0
|
|
20240705,182000,96165390,6220,6220,6220,6220,0
|
|
20240705,181900,96165390,6220,6220,6220,6220,0
|
|
20240705,181800,96165390,6220,6220,6220,6220,0
|
|
20240705,181700,96165390,6220,6220,6220,6220,0
|
|
20240705,181600,96165390,6220,6220,6220,6220,0
|
|
20240705,181500,96165390,6220,6220,6220,6220,0
|
|
20240705,181400,96165390,6220,6220,6220,6220,0
|
|
20240705,181300,96165390,6220,6220,6220,6220,0
|
|
20240705,181200,96165390,6220,6220,6220,6220,0
|
|
20240705,181100,96165390,6220,6220,6220,6220,0
|
|
20240705,181000,96165390,6220,6220,6220,6220,0
|
|
20240705,180900,96165390,6220,6220,6220,6220,0
|
|
20240705,180800,96165390,6220,6220,6220,6220,0
|
|
20240705,180700,96165390,6220,6220,6220,6220,0
|
|
20240705,180600,96165390,6220,6220,6220,6220,0
|
|
20240705,180500,96165390,6220,6220,6220,6220,0
|
|
20240705,180400,96165390,6220,6220,6220,6220,0
|
|
20240705,180300,96165390,6220,6220,6220,6220,0
|
|
20240705,180200,96165390,6220,6220,6220,6220,0
|
|
20240705,180100,96165390,6220,6220,6220,6220,510
|
|
20240705,180000,96165390,6220,6220,6220,6220,0
|
|
20240705,175900,96165390,6220,6220,6220,6220,0
|
|
20240705,175800,96165390,6220,6220,6220,6220,0
|
|
20240705,175700,96165390,6220,6220,6220,6220,0
|
|
20240705,175600,96165390,6220,6220,6220,6220,0
|
|
20240705,175500,96165390,6220,6220,6220,6220,0
|
|
20240705,175400,96165390,6220,6220,6220,6220,0
|
|
20240705,175300,96165390,6220,6220,6220,6220,0
|
|
20240705,175200,96165390,6220,6220,6220,6220,0
|
|
20240705,175100,96165390,6220,6220,6220,6220,0
|
|
20240705,175000,96165390,6220,6220,6220,6220,0
|
|
20240705,174900,96165390,6220,6220,6220,6220,0
|
|
20240705,174800,96165390,6220,6220,6220,6220,0
|
|
20240705,174700,96165390,6220,6220,6220,6220,0
|
|
20240705,174600,96165390,6220,6220,6220,6220,0
|
|
20240705,174500,96165390,6220,6220,6220,6220,0
|
|
20240705,174400,96165390,6220,6220,6220,6220,0
|
|
20240705,174300,96165390,6220,6220,6220,6220,0
|
|
20240705,174200,96165390,6220,6220,6220,6220,0
|
|
20240705,174100,96165390,6220,6220,6220,6220,0
|
|
20240705,174000,96165390,6220,6220,6220,6220,0
|
|
20240705,173900,96165390,6220,6220,6220,6220,0
|
|
20240705,173800,96165390,6220,6220,6220,6220,0
|
|
20240705,173700,96165390,6220,6220,6220,6220,0
|
|
20240705,173600,96165390,6220,6220,6220,6220,0
|
|
20240705,173500,96165390,6220,6220,6220,6220,0
|
|
20240705,173400,96165390,6220,6220,6220,6220,0
|
|
20240705,173300,96165390,6220,6220,6220,6220,0
|
|
20240705,173200,96165390,6220,6220,6220,6220,0
|
|
20240705,173100,96165390,6220,6220,6220,6220,510
|
|
20240705,173000,96165390,6220,6220,6220,6220,0
|
|
20240705,172900,96165390,6220,6220,6220,6220,0
|
|
20240705,172800,96165390,6220,6220,6220,6220,0
|
|
20240705,172700,96165390,6220,6220,6220,6220,0
|
|
20240705,172600,96165390,6220,6220,6220,6220,0
|
|
20240705,172500,96165390,6220,6220,6220,6220,0
|
|
20240705,172400,96165390,6220,6220,6220,6220,0
|
|
20240705,172300,96165390,6220,6220,6220,6220,0
|
|
20240705,172200,96165390,6220,6220,6220,6220,0
|
|
20240705,172100,96165390,6220,6220,6220,6220,0
|
|
20240705,172000,96165390,6220,6220,6220,6220,0
|
|
20240705,171900,96165390,6220,6220,6220,6220,0
|
|
20240705,171800,96165390,6220,6220,6220,6220,0
|
|
20240705,171700,96165390,6220,6220,6220,6220,0
|
|
20240705,171600,96165390,6220,6220,6220,6220,0
|
|
20240705,171500,96165390,6220,6220,6220,6220,0
|
|
20240705,171400,96165390,6220,6220,6220,6220,0
|
|
20240705,171300,96165390,6220,6220,6220,6220,0
|
|
20240705,171200,96165390,6220,6220,6220,6220,0
|
|
20240705,171100,96165390,6220,6220,6220,6220,0
|
|
20240705,171000,96165390,6220,6220,6220,6220,0
|
|
20240705,170900,96165390,6220,6220,6220,6220,0
|
|
20240705,170800,96165390,6220,6220,6220,6220,0
|
|
20240705,170700,96165390,6220,6220,6220,6220,0
|
|
20240705,170600,96165390,6220,6220,6220,6220,0
|
|
20240705,170500,96165390,6220,6220,6220,6220,0
|
|
20240705,170400,96165390,6220,6220,6220,6220,0
|
|
20240705,170300,96165390,6220,6220,6220,6220,0
|
|
20240705,170200,96165390,6220,6220,6220,6220,0
|
|
20240705,170100,96165390,6220,6220,6220,6220,510
|
|
20240705,170000,96165390,6220,6220,6220,6220,0
|
|
20240705,165900,96165390,6220,6220,6220,6220,0
|
|
20240705,165800,96165390,6220,6220,6220,6220,0
|
|
20240705,165700,96165390,6220,6220,6220,6220,0
|
|
20240705,165600,96165390,6220,6220,6220,6220,0
|
|
20240705,165500,96165390,6220,6220,6220,6220,0
|
|
20240705,165400,96165390,6220,6220,6220,6220,0
|
|
20240705,165300,96165390,6220,6220,6220,6220,0
|
|
20240705,165200,96165390,6220,6220,6220,6220,0
|
|
20240705,165100,96165390,6220,6220,6220,6220,0
|
|
20240705,165000,96165390,6220,6220,6220,6220,0
|
|
20240705,164900,96165390,6220,6220,6220,6220,0
|
|
20240705,164800,96165390,6220,6220,6220,6220,0
|
|
20240705,164700,96165390,6220,6220,6220,6220,0
|
|
20240705,164600,96165390,6220,6220,6220,6220,0
|
|
20240705,164500,96165390,6220,6220,6220,6220,0
|
|
20240705,164400,96165390,6220,6220,6220,6220,0
|
|
20240705,164300,96165390,6220,6220,6220,6220,0
|
|
20240705,164200,96165390,6220,6220,6220,6220,0
|
|
20240705,164100,96165390,6220,6220,6220,6220,0
|
|
20240705,164000,96165390,6220,6220,6220,6220,0
|
|
20240705,163900,96165390,6220,6220,6220,6220,0
|
|
20240705,163800,96165390,6220,6220,6220,6220,0
|
|
20240705,163700,96165390,6220,6220,6220,6220,0
|
|
20240705,163600,96165390,6220,6220,6220,6220,0
|
|
20240705,163500,96165390,6220,6220,6220,6220,0
|
|
20240705,163400,96165390,6220,6220,6220,6220,0
|
|
20240705,163300,96165390,6220,6220,6220,6220,0
|
|
20240705,163200,96165390,6220,6220,6220,6220,0
|
|
20240705,163100,96165390,6220,6220,6220,6220,510
|
|
20240705,163000,96165390,6220,6220,6220,6220,0
|
|
20240705,162900,96165390,6220,6220,6220,6220,0
|
|
20240705,162800,96165390,6220,6220,6220,6220,0
|
|
20240705,162700,96165390,6220,6220,6220,6220,0
|
|
20240705,162600,96165390,6220,6220,6220,6220,0
|
|
20240705,162500,96165390,6220,6220,6220,6220,0
|
|
20240705,162400,96165390,6220,6220,6220,6220,0
|
|
20240705,162300,96165390,6220,6220,6220,6220,0
|
|
20240705,162200,96165390,6220,6220,6220,6220,0
|
|
20240705,162100,96165390,6220,6220,6220,6220,0
|
|
20240705,162000,96165390,6220,6220,6220,6220,0
|
|
20240705,161900,96165390,6220,6220,6220,6220,0
|
|
20240705,161800,96165390,6220,6220,6220,6220,0
|
|
20240705,161700,96165390,6220,6220,6220,6220,0
|
|
20240705,161600,96165390,6220,6220,6220,6220,0
|
|
20240705,161500,96165390,6220,6220,6220,6220,0
|
|
20240705,161400,96165390,6220,6220,6220,6220,0
|
|
20240705,161300,96165390,6220,6220,6220,6220,0
|
|
20240705,161200,96165390,6220,6220,6220,6220,0
|
|
20240705,161100,96165390,6220,6220,6220,6220,0
|
|
20240705,161000,96165390,6220,6220,6220,6220,0
|
|
20240705,160900,96165390,6220,6220,6220,6220,0
|
|
20240705,160800,96165390,6220,6220,6220,6220,0
|
|
20240705,160700,96165390,6220,6220,6220,6220,0
|
|
20240705,160600,96165390,6220,6220,6220,6220,0
|
|
20240705,160500,96165390,6220,6220,6220,6220,0
|
|
20240705,160400,96165390,6220,6220,6220,6220,0
|
|
20240705,160300,96165390,6220,6220,6220,6220,0
|
|
20240705,160200,96165390,6220,6220,6220,6220,0
|
|
20240705,160100,96165390,6220,6220,6220,6220,510
|
|
20240705,160000,96165390,6220,6220,6220,6220,0
|
|
20240705,155900,96165390,6220,6220,6220,6220,0
|
|
20240705,155800,96165390,6220,6220,6220,6220,0
|
|
20240705,155700,96165390,6220,6220,6220,6220,0
|
|
20240705,155600,96165390,6220,6220,6220,6220,0
|
|
20240705,155500,96165390,6220,6220,6220,6220,0
|
|
20240705,155400,96165390,6220,6220,6220,6220,0
|
|
20240705,155300,96165390,6220,6220,6220,6220,0
|
|
20240705,155200,96165390,6220,6220,6220,6220,0
|
|
20240705,155100,96165390,6220,6220,6220,6220,0
|
|
20240705,155000,96165390,6220,6220,6220,6220,0
|
|
20240705,154900,96165390,6220,6220,6220,6220,0
|
|
20240705,154800,96165390,6220,6220,6220,6220,0
|
|
20240705,154700,96165390,6220,6220,6220,6220,0
|
|
20240705,154600,96165390,6220,6220,6220,6220,0
|
|
20240705,154500,96165390,6220,6220,6220,6220,0
|
|
20240705,154400,96165390,6220,6220,6220,6220,0
|
|
20240705,154300,96165390,6220,6220,6220,6220,0
|
|
20240705,154200,96165390,6220,6220,6220,6220,0
|
|
20240705,154100,96165390,6220,6220,6220,6220,0
|
|
20240705,154000,96165390,6220,6220,6220,6220,0
|
|
20240705,153900,96165390,6220,6220,6220,6220,0
|
|
20240705,153800,96165390,6220,6220,6220,6220,0
|
|
20240705,153700,96165390,6220,6220,6220,6220,0
|
|
20240705,153600,96165390,6220,6220,6220,6220,0
|
|
20240705,153500,96165390,6220,6220,6220,6220,0
|
|
20240705,153400,96165390,6220,6220,6220,6220,0
|
|
20240705,153300,96165390,6220,6220,6220,6220,0
|
|
20240705,153200,96165390,6220,6220,6220,6220,0
|
|
20240705,153100,96165390,6220,6220,6220,6220,510
|
|
20240705,153000,96165390,6220,6220,6220,6220,510
|
|
20240705,152900,92993190,6200,6200,6200,6200,0
|
|
20240705,152800,92993190,6200,6200,6200,6200,0
|
|
20240705,152700,92993190,6200,6200,6200,6200,0
|
|
20240705,152600,92993190,6200,6200,6200,6200,0
|
|
20240705,152500,92993190,6200,6200,6200,6200,0
|
|
20240705,152400,92993190,6200,6200,6200,6200,0
|
|
20240705,152300,92993190,6200,6200,6200,6200,0
|
|
20240705,152200,92993190,6200,6200,6200,6200,0
|
|
20240705,152100,92993190,6200,6200,6200,6200,0
|
|
20240705,152000,92993190,6200,6200,6200,6200,0
|
|
20240705,151900,92993190,6200,6200,6200,6200,2
|
|
20240705,151800,92980790,6210,6210,6210,6210,0
|
|
20240705,151700,92980790,6210,6210,6210,6210,0
|
|
20240705,151600,92980790,6210,6210,6210,6210,0
|
|
20240705,151500,92980790,6210,6210,6210,6210,0
|
|
20240705,151400,92980790,6210,6210,6210,6210,0
|
|
20240705,151300,92980790,6210,6210,6210,6210,0
|
|
20240705,151200,92980790,6210,6210,6210,6210,74
|
|
20240705,151100,92521250,6210,6210,6210,6210,52
|
|
20240705,151000,92198330,6210,6210,6210,6210,0
|
|
20240705,150900,92198330,6210,6210,6210,6210,0
|
|
20240705,150800,92198330,6210,6210,6210,6210,1
|
|
20240705,150700,92192120,6210,6210,6210,6210,1
|
|
20240705,150600,92185910,6210,6210,6210,6210,1
|
|
20240705,150500,92179700,6210,6210,6210,6210,26
|
|
20240705,150400,92018240,6210,6210,6210,6210,1
|
|
20240705,150300,92012030,6210,6210,6210,6210,0
|
|
20240705,150200,92012030,6210,6210,6210,6210,0
|
|
20240705,150100,92012030,6210,6210,6210,6210,1
|
|
20240705,150000,92005820,6220,6220,6220,6220,0
|
|
20240705,145900,92005820,6220,6210,6220,6210,10
|
|
20240705,145800,91943630,6210,6210,6210,6210,97
|
|
20240705,145700,91341260,6210,6200,6210,6200,27
|
|
20240705,145600,91173790,6210,6210,6210,6210,1
|
|
20240705,145500,91167580,6210,6210,6210,6210,174
|
|
20240705,145400,90087040,6210,6200,6210,6200,203
|
|
20240705,145300,88826440,6210,6210,6210,6210,8
|
|
20240705,145200,88776760,6210,6210,6210,6210,0
|
|
20240705,145100,88776760,6210,6210,6210,6210,5
|
|
20240705,145000,88745710,6210,6210,6210,6210,0
|
|
20240705,144900,88745710,6210,6210,6210,6210,7
|
|
20240705,144800,88702240,6210,6210,6210,6210,0
|
|
20240705,144700,88702240,6210,6210,6210,6210,19
|
|
20240705,144600,88584250,6210,6210,6210,6210,0
|
|
20240705,144500,88584250,6210,6210,6210,6210,8
|
|
20240705,144400,88534570,6210,6210,6210,6210,0
|
|
20240705,144300,88534570,6210,6210,6210,6210,16
|
|
20240705,144200,88435210,6210,6210,6210,6210,0
|
|
20240705,144100,88435210,6210,6210,6210,6210,7
|
|
20240705,144000,88391740,6200,6200,6200,6200,50
|
|
20240705,143900,88081740,6210,6210,6210,6210,6
|
|
20240705,143800,88044480,6210,6210,6210,6210,0
|
|
20240705,143700,88044480,6210,6210,6210,6210,8
|
|
20240705,143600,87994800,6210,6210,6210,6210,0
|
|
20240705,143500,87994800,6210,6210,6210,6210,8
|
|
20240705,143400,87945120,6210,6210,6210,6210,0
|
|
20240705,143300,87945120,6210,6210,6210,6210,8
|
|
20240705,143200,87895440,6210,6210,6210,6210,70
|
|
20240705,143100,87460740,6210,6210,6210,6210,6
|
|
20240705,143000,87423480,6210,6210,6210,6210,124
|
|
20240705,142900,86653440,6210,6210,6210,6200,108
|
|
20240705,142800,85982790,6200,6200,6200,6200,0
|
|
20240705,142700,85982790,6200,6200,6200,6200,50
|
|
20240705,142600,85672790,6200,6200,6200,6200,0
|
|
20240705,142500,85672790,6200,6200,6200,6200,8
|
|
20240705,142400,85623190,6200,6200,6200,6200,1
|
|
20240705,142300,85616990,6200,6200,6200,6200,5
|
|
20240705,142200,85585990,6200,6200,6200,6200,0
|
|
20240705,142100,85585990,6200,6200,6200,6200,46
|
|
20240705,142000,85300790,6200,6200,6200,6200,0
|
|
20240705,141900,85300790,6200,6200,6200,6200,6
|
|
20240705,141800,85263590,6200,6200,6200,6200,140
|
|
20240705,141700,84395590,6210,6210,6210,6210,152
|
|
20240705,141600,83451670,6210,6210,6210,6210,0
|
|
20240705,141500,83451670,6210,6210,6210,6210,7
|
|
20240705,141400,83408200,6200,6200,6200,6200,1000
|
|
20240705,141300,77208200,6210,6210,6210,6210,7
|
|
20240705,141200,77164730,6210,6210,6210,6210,0
|
|
20240705,141100,77164730,6210,6210,6210,6210,7
|
|
20240705,141000,77121260,6210,6210,6210,6210,19
|
|
20240705,140900,77003270,6210,6210,6210,6210,7
|
|
20240705,140800,76959800,6210,6210,6210,6210,0
|
|
20240705,140700,76959800,6210,6210,6210,6210,8
|
|
20240705,140600,76910120,6210,6210,6210,6210,21
|
|
20240705,140500,76779710,6210,6210,6210,6210,7
|
|
20240705,140400,76736240,6210,6210,6210,6210,59
|
|
20240705,140300,76369850,6210,6210,6210,6210,50
|
|
20240705,140200,76059350,6210,6210,6210,6210,6
|
|
20240705,140100,76022090,6210,6210,6210,6210,0
|
|
20240705,140000,76022090,6210,6210,6210,6210,227
|
|
20240705,135900,74612420,6210,6200,6210,6200,92
|
|
20240705,135800,74042010,6190,6200,6200,6190,12
|
|
20240705,135700,73967640,6210,6210,6210,6210,72
|
|
20240705,135600,73520520,6210,6210,6210,6210,17
|
|
20240705,135500,73414950,6210,6210,6210,6210,1
|
|
20240705,135400,73408740,6210,6210,6210,6210,6
|
|
20240705,135300,73371480,6210,6210,6210,6210,0
|
|
20240705,135200,73371480,6210,6210,6210,6210,8
|
|
20240705,135100,73321800,6210,6210,6210,6210,0
|
|
20240705,135000,73321800,6210,6210,6210,6210,6
|
|
20240705,134900,73284540,6210,6210,6210,6210,0
|
|
20240705,134800,73284540,6210,6210,6210,6210,7
|
|
20240705,134700,73241070,6210,6210,6210,6210,0
|
|
20240705,134600,73241070,6210,6210,6210,6210,45
|
|
20240705,134500,72961620,6210,6210,6210,6210,0
|
|
20240705,134400,72961620,6210,6210,6210,6210,8
|
|
20240705,134300,72911940,6210,6210,6210,6210,16
|
|
20240705,134200,72812580,6210,6210,6210,6210,6
|
|
20240705,134100,72775320,6210,6210,6210,6210,0
|
|
20240705,134000,72775320,6210,6210,6210,6210,9
|
|
20240705,133900,72719430,6210,6210,6210,6210,0
|
|
20240705,133800,72719430,6210,6210,6210,6210,8
|
|
20240705,133700,72669750,6210,6210,6210,6210,0
|
|
20240705,133600,72669750,6210,6210,6210,6210,7
|
|
20240705,133500,72626280,6210,6210,6210,6210,0
|
|
20240705,133400,72626280,6210,6210,6210,6210,6
|
|
20240705,133300,72589020,6190,6190,6190,6190,0
|
|
20240705,133200,72589020,6190,6190,6190,6190,7
|
|
20240705,133100,72545690,6190,6190,6190,6190,0
|
|
20240705,133000,72545690,6190,6190,6190,6190,7
|
|
20240705,132900,72502360,6190,6190,6190,6190,0
|
|
20240705,132800,72502360,6190,6190,6190,6190,309
|
|
20240705,132700,70589650,6190,6190,6190,6190,0
|
|
20240705,132600,70589650,6190,6190,6190,6190,497
|
|
20240705,132500,67513220,6190,6190,6190,6190,0
|
|
20240705,132400,67513220,6190,6190,6190,6190,80
|
|
20240705,132300,67018020,6210,6210,6210,6210,0
|
|
20240705,132200,67018020,6210,6190,6210,6190,8
|
|
20240705,132100,66968360,6210,6210,6210,6210,0
|
|
20240705,132000,66968360,6210,6210,6210,6210,7
|
|
20240705,131900,66924890,6210,6210,6210,6210,0
|
|
20240705,131800,66924890,6210,6210,6210,6210,6
|
|
20240705,131700,66887630,6210,6200,6210,6200,92
|
|
20240705,131600,66316630,6200,6200,6200,6200,8
|
|
20240705,131500,66267030,6200,6200,6200,6200,0
|
|
20240705,131400,66267030,6200,6200,6200,6200,7
|
|
20240705,131300,66223630,6200,6200,6200,6200,0
|
|
20240705,131200,66223630,6200,6200,6200,6200,7
|
|
20240705,131100,66180230,6200,6200,6200,6200,0
|
|
20240705,131000,66180230,6200,6200,6200,6200,7
|
|
20240705,130900,66136830,6200,6200,6200,6200,0
|
|
20240705,130800,66136830,6200,6210,6210,6200,56
|
|
20240705,130700,65789560,6200,6200,6200,6200,150
|
|
20240705,130600,64859560,6210,6200,6210,6200,106
|
|
20240705,130500,64202300,6210,6210,6210,6210,0
|
|
20240705,130400,64202300,6210,6210,6210,6210,7
|
|
20240705,130300,64158830,6200,6210,6210,6200,2
|
|
20240705,130200,64146420,6210,6210,6210,6210,8
|
|
20240705,130100,64096740,6210,6210,6210,6210,0
|
|
20240705,130000,64096740,6210,6210,6210,6210,7
|
|
20240705,125900,64053270,6190,6200,6200,6190,45
|
|
20240705,125800,63774610,6200,6200,6200,6200,38
|
|
20240705,125700,63539010,6200,6200,6200,6200,0
|
|
20240705,125600,63539010,6200,6200,6200,6200,5
|
|
20240705,125500,63508010,6200,6200,6200,6200,0
|
|
20240705,125400,63508010,6200,6200,6200,6200,8
|
|
20240705,125300,63458410,6200,6200,6200,6200,0
|
|
20240705,125200,63458410,6200,6200,6200,6200,1
|
|
20240705,125100,63452210,6200,6200,6200,6200,0
|
|
20240705,125000,63452210,6200,6200,6200,6200,0
|
|
20240705,124900,63452210,6200,6200,6200,6200,0
|
|
20240705,124800,63452210,6200,6200,6200,6200,184
|
|
20240705,124700,62311410,6200,6200,6200,6200,0
|
|
20240705,124600,62311410,6200,6200,6200,6200,0
|
|
20240705,124500,62311410,6200,6200,6200,6200,0
|
|
20240705,124400,62311410,6200,6200,6200,6200,0
|
|
20240705,124300,62311410,6200,6200,6200,6200,0
|
|
20240705,124200,62311410,6200,6200,6200,6200,0
|
|
20240705,124100,62311410,6200,6200,6200,6200,0
|
|
20240705,124000,62311410,6200,6200,6200,6200,0
|
|
20240705,123900,62311410,6200,6200,6200,6200,158
|
|
20240705,123800,61331810,6200,6200,6200,6200,110
|
|
20240705,123700,60649810,6210,6210,6210,6210,17
|
|
20240705,123600,60544240,6200,6200,6200,6200,0
|
|
20240705,123500,60544240,6200,6200,6200,6200,0
|
|
20240705,123400,60544240,6200,6200,6200,6200,0
|
|
20240705,123300,60544240,6200,6200,6200,6200,0
|
|
20240705,123200,60544240,6200,6200,6200,6200,15
|
|
20240705,123100,60451240,6200,6200,6200,6200,0
|
|
20240705,123000,60451240,6200,6200,6200,6200,148
|
|
20240705,122900,59533640,6200,6200,6200,6200,0
|
|
20240705,122800,59533640,6200,6200,6200,6200,0
|
|
20240705,122700,59533640,6200,6200,6200,6200,0
|
|
20240705,122600,59533640,6200,6200,6200,6200,0
|
|
20240705,122500,59533640,6200,6200,6200,6200,0
|
|
20240705,122400,59533640,6200,6200,6200,6200,69
|
|
20240705,122300,59105840,6200,6200,6200,6200,5
|
|
20240705,122200,59074840,6200,6200,6200,6200,200
|
|
20240705,122100,57834840,6200,6200,6200,6200,0
|
|
20240705,122000,57834840,6200,6200,6200,6200,0
|
|
20240705,121900,57834840,6200,6200,6200,6200,1
|
|
20240705,121800,57828640,6210,6210,6210,6210,2
|
|
20240705,121700,57816220,6210,6210,6210,6210,0
|
|
20240705,121600,57816220,6210,6210,6210,6210,0
|
|
20240705,121500,57816220,6210,6210,6210,6210,0
|
|
20240705,121400,57816220,6210,6210,6210,6210,1
|
|
20240705,121300,57810010,6200,6200,6200,6200,0
|
|
20240705,121200,57810010,6200,6200,6200,6200,0
|
|
20240705,121100,57810010,6200,6200,6200,6200,0
|
|
20240705,121000,57810010,6200,6200,6200,6200,0
|
|
20240705,120900,57810010,6200,6200,6200,6200,0
|
|
20240705,120800,57810010,6200,6200,6200,6200,0
|
|
20240705,120700,57810010,6200,6200,6200,6200,309
|
|
20240705,120600,55894210,6200,6200,6200,6200,0
|
|
20240705,120500,55894210,6200,6200,6200,6200,0
|
|
20240705,120400,55894210,6200,6200,6200,6200,0
|
|
20240705,120300,55894210,6200,6200,6200,6200,8
|
|
20240705,120200,55844610,6200,6200,6200,6200,0
|
|
20240705,120100,55844610,6200,6200,6200,6200,200
|
|
20240705,120000,54604610,6210,6210,6210,6210,4
|
|
20240705,115900,54579770,6210,6210,6210,6210,7
|
|
20240705,115800,54536300,6210,6210,6210,6210,0
|
|
20240705,115700,54536300,6210,6210,6210,6210,5
|
|
20240705,115600,54505250,6210,6210,6210,6210,4
|
|
20240705,115500,54480410,6210,6210,6210,6210,10
|
|
20240705,115400,54418310,6210,6210,6210,6210,6
|
|
20240705,115300,54381050,6210,6210,6210,6210,1
|
|
20240705,115200,54374840,6210,6210,6210,6210,7
|
|
20240705,115100,54331370,6210,6210,6210,6210,804
|
|
20240705,115000,49338530,6210,6210,6210,6210,6
|
|
20240705,114900,49301270,6200,6210,6210,6200,124
|
|
20240705,114800,48532410,6210,6210,6210,6210,4
|
|
20240705,114700,48507570,6210,6210,6210,6210,3
|
|
20240705,114600,48488940,6210,6210,6210,6210,4
|
|
20240705,114500,48464100,6210,6210,6210,6210,8
|
|
20240705,114400,48414420,6210,6200,6210,6200,5
|
|
20240705,114300,48383380,6200,6210,6210,6200,4
|
|
20240705,114200,48358550,6210,6210,6210,6210,8
|
|
20240705,114100,48308870,6200,6200,6200,6200,11
|
|
20240705,114000,48240670,6210,6210,6210,6210,37
|
|
20240705,113900,48010900,6210,6210,6210,6210,5
|
|
20240705,113800,47979850,6210,6210,6210,6210,3
|
|
20240705,113700,47961220,6210,6210,6210,6210,9
|
|
20240705,113600,47905330,6210,6210,6210,6210,3
|
|
20240705,113500,47886700,6210,6210,6210,6210,4
|
|
20240705,113400,47861860,6210,6210,6210,6210,4
|
|
20240705,113300,47837020,6210,6200,6210,6200,147
|
|
20240705,113200,46925590,6200,6200,6200,6200,6
|
|
20240705,113100,46888390,6200,6200,6200,6200,3
|
|
20240705,113000,46869790,6200,6200,6200,6200,6
|
|
20240705,112900,46832590,6200,6200,6200,6200,2
|
|
20240705,112800,46820190,6200,6200,6200,6200,7
|
|
20240705,112700,46776790,6200,6200,6200,6200,11
|
|
20240705,112600,46708590,6200,6200,6200,6200,2
|
|
20240705,112500,46696190,6200,6200,6200,6200,8
|
|
20240705,112400,46646590,6200,6200,6200,6200,4
|
|
20240705,112300,46621790,6200,6200,6200,6200,4
|
|
20240705,112200,46596990,6200,6200,6200,6200,5
|
|
20240705,112100,46565990,6200,6200,6200,6200,2
|
|
20240705,112000,46553590,6200,6200,6200,6200,9
|
|
20240705,111900,46497790,6180,6200,6200,6180,8
|
|
20240705,111800,46448290,6200,6200,6200,6200,6
|
|
20240705,111700,46411090,6200,6200,6200,6200,3
|
|
20240705,111600,46392490,6200,6200,6200,6200,3
|
|
20240705,111500,46373890,6200,6200,6200,6200,19
|
|
20240705,111400,46256090,6200,6200,6200,6200,3
|
|
20240705,111300,46237490,6200,6200,6200,6200,6
|
|
20240705,111200,46200290,6200,6200,6200,6200,7
|
|
20240705,111100,46156890,6200,6200,6200,6200,3
|
|
20240705,111000,46138290,6200,6200,6200,6200,5
|
|
20240705,110900,46107290,6200,6200,6200,6200,3
|
|
20240705,110800,46088690,6210,6210,6210,6210,8
|
|
20240705,110700,46039010,6210,6210,6210,6210,5
|
|
20240705,110600,46007960,6210,6210,6210,6210,7
|
|
20240705,110500,45964490,6210,6210,6210,6210,2
|
|
20240705,110400,45952070,6210,6210,6210,6210,2
|
|
20240705,110300,45939650,6210,6210,6210,6210,9
|
|
20240705,110200,45883760,6210,6210,6210,6210,4
|
|
20240705,110100,45858920,6210,6210,6210,6210,6
|
|
20240705,110000,45821660,6210,6210,6210,6210,5
|
|
20240705,105900,45790610,6210,6210,6210,6210,0
|
|
20240705,105800,45790610,6210,6210,6210,6210,8
|
|
20240705,105700,45740930,6200,6200,6200,6200,3
|
|
20240705,105600,45722330,6200,6200,6200,6200,330
|
|
20240705,105500,43676330,6200,6200,6200,6200,6
|
|
20240705,105400,43639130,6200,6200,6200,6200,3
|
|
20240705,105300,43620530,6200,6200,6200,6200,5
|
|
20240705,105200,43589530,6200,6200,6200,6200,2
|
|
20240705,105100,43577130,6200,6200,6200,6200,11
|
|
20240705,105000,43508930,6170,6200,6200,6170,104
|
|
20240705,104900,42867130,6200,6200,6200,6200,3
|
|
20240705,104800,42848530,6200,6200,6200,6200,7
|
|
20240705,104700,42805130,6200,6200,6200,6200,0
|
|
20240705,104600,42805130,6200,6200,6200,6200,18
|
|
20240705,104500,42693530,6200,6200,6200,6200,3
|
|
20240705,104400,42674930,6200,6200,6200,6200,6
|
|
20240705,104300,42637730,6200,6200,6200,6200,5
|
|
20240705,104200,42606730,6200,6200,6200,6200,4
|
|
20240705,104100,42581930,6200,6200,6200,6200,8
|
|
20240705,104000,42532330,6200,6180,6200,6170,183
|
|
20240705,103900,41403120,6210,6210,6210,6210,6
|
|
20240705,103800,41365860,6210,6210,6210,6210,6
|
|
20240705,103700,41328600,6210,6210,6210,6210,3
|
|
20240705,103600,41309970,6210,6210,6210,6210,8
|
|
20240705,103500,41260290,6210,6210,6210,6210,0
|
|
20240705,103400,41260290,6210,6210,6210,6170,1425
|
|
20240705,103300,32466820,6210,6210,6210,6210,4
|
|
20240705,103200,32441980,6210,6210,6210,6210,7
|
|
20240705,103100,32398510,6210,6210,6210,6210,8
|
|
20240705,103000,32348830,6210,6210,6210,6210,4
|
|
20240705,102900,32323990,6210,6210,6210,6210,5
|
|
20240705,102800,32292940,6210,6210,6210,6210,3
|
|
20240705,102700,32274310,6210,6210,6210,6210,2
|
|
20240705,102600,32261890,6210,6210,6210,6210,249
|
|
20240705,102500,30715600,6210,6210,6210,6210,5
|
|
20240705,102400,30684550,6210,6210,6210,6210,8
|
|
20240705,102300,30634870,6210,6210,6210,6210,0
|
|
20240705,102200,30634870,6210,6210,6210,6210,7
|
|
20240705,102100,30591400,6210,6210,6210,6210,6
|
|
20240705,102000,30554140,6210,6210,6210,6210,4
|
|
20240705,101900,30529300,6190,6210,6210,6190,8
|
|
20240705,101800,30479640,6210,6210,6210,6210,3
|
|
20240705,101700,30461010,6210,6210,6210,6210,6
|
|
20240705,101600,30423750,6210,6210,6210,6210,4
|
|
20240705,101500,30398910,6210,6210,6210,6210,4
|
|
20240705,101400,30374070,6210,6210,6210,6210,7
|
|
20240705,101300,30330600,6210,6210,6210,6210,4
|
|
20240705,101200,30305760,6210,6210,6210,6210,8
|
|
20240705,101100,30256080,6180,6180,6180,6180,0
|
|
20240705,101000,30256080,6180,6210,6210,6180,5
|
|
20240705,100900,30225090,6210,6210,6210,6210,108
|
|
20240705,100800,29554410,6210,6210,6210,6210,4
|
|
20240705,100700,29529570,6210,6210,6210,6210,8
|
|
20240705,100600,29479890,6180,6210,6210,6180,3
|
|
20240705,100500,29461290,6210,6210,6210,6210,1
|
|
20240705,100400,29455080,6210,6210,6210,6210,14
|
|
20240705,100300,29368140,6210,6210,6210,6210,3
|
|
20240705,100200,29349510,6210,6210,6210,6210,7
|
|
20240705,100100,29306040,6210,6210,6210,6210,3
|
|
20240705,100000,29287410,6210,6210,6210,6210,11
|
|
20240705,095900,29219100,6210,6210,6210,6210,0
|
|
20240705,095800,29219100,6210,6210,6210,6210,0
|
|
20240705,095700,29219100,6210,6210,6210,6210,0
|
|
20240705,095600,29219100,6210,6210,6210,6210,0
|
|
20240705,095500,29219100,6210,6210,6210,6210,0
|
|
20240705,095400,29219100,6210,6210,6210,6210,0
|
|
20240705,095300,29219100,6210,6210,6210,6210,0
|
|
20240705,095200,29219100,6210,6210,6210,6210,1
|
|
20240705,095100,29212890,6180,6180,6180,6180,0
|
|
20240705,095000,29212890,6180,6180,6180,6180,0
|
|
20240705,094900,29212890,6180,6180,6180,6180,250
|
|
20240705,094800,27667890,6210,6210,6210,6210,0
|
|
20240705,094700,27667890,6210,6210,6210,6210,0
|
|
20240705,094600,27667890,6210,6210,6210,6210,0
|
|
20240705,094500,27667890,6210,6210,6210,6210,1
|
|
20240705,094400,27661680,6210,6210,6210,6210,0
|
|
20240705,094300,27661680,6210,6210,6210,6210,0
|
|
20240705,094200,27661680,6210,6210,6210,6210,161
|
|
20240705,094100,26661870,6210,6210,6210,6210,3
|
|
20240705,094000,26643240,6170,6170,6170,6170,41
|
|
20240705,093900,26390270,6210,6210,6210,6210,1
|
|
20240705,093800,26384060,6170,6190,6190,6170,41
|
|
20240705,093700,26130800,6200,6200,6200,6200,32
|
|
20240705,093600,25932400,6210,6210,6210,6210,0
|
|
20240705,093500,25932400,6210,6210,6210,6210,0
|
|
20240705,093400,25932400,6210,6210,6210,6210,0
|
|
20240705,093300,25932400,6210,6210,6210,6210,0
|
|
20240705,093200,25932400,6210,6210,6210,6210,60
|
|
20240705,093100,25559800,6210,6210,6210,6210,81
|
|
20240705,093000,25056790,6220,6220,6220,6220,0
|
|
20240705,092900,25056790,6220,6220,6220,6220,0
|
|
20240705,092800,25056790,6220,6220,6220,6220,8
|
|
20240705,092700,25007030,6220,6200,6220,6200,169
|
|
20240705,092600,23956460,6190,6190,6190,6190,0
|
|
20240705,092500,23956460,6190,6190,6190,6190,0
|
|
20240705,092400,23956460,6190,6170,6190,6170,111
|
|
20240705,092300,23270970,6160,6160,6160,6160,20
|
|
20240705,092200,23147770,6160,6160,6160,6160,0
|
|
20240705,092100,23147770,6160,6170,6170,6160,703
|
|
20240705,092000,18817280,6160,6160,6160,6160,0
|
|
20240705,091900,18817280,6160,6160,6160,6160,0
|
|
20240705,091800,18817280,6160,6160,6160,6160,27
|
|
20240705,091700,18650960,6210,6210,6210,6210,0
|
|
20240705,091600,18650960,6210,6210,6210,6210,0
|
|
20240705,091500,18650960,6210,6210,6210,6210,1
|
|
20240705,091400,18644750,6170,6170,6170,6170,0
|
|
20240705,091300,18644750,6170,6170,6170,6170,5
|
|
20240705,091200,18613900,6170,6200,6200,6170,122
|
|
20240705,091100,17859900,6200,6200,6200,6200,1
|
|
20240705,091000,17853700,6200,6200,6200,6200,183
|
|
20240705,090900,16719100,6200,6200,6200,6200,0
|
|
20240705,090800,16719100,6200,6200,6230,6200,4
|
|
20240705,090700,16694240,6200,6200,6200,6200,0
|
|
20240705,090600,16694240,6200,6200,6200,6200,102
|
|
20240705,090500,16061840,6200,6200,6200,6200,0
|
|
20240705,090400,16061840,6200,6190,6200,6190,2084
|
|
20240705,090300,3151840,6190,6190,6190,6190,4
|
|
20240705,090200,3127080,6180,6180,6180,6180,94
|
|
20240705,090100,2546160,6180,6180,6180,6180,0
|
|
20240705,090000,2546160,6180,6180,6180,6180,412
|