574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183100,75322650,6110,6110,6110,6110,235
|
|
20240708,183000,75322650,6110,6110,6110,6110,0
|
|
20240708,182900,75322650,6110,6110,6110,6110,0
|
|
20240708,182800,75322650,6110,6110,6110,6110,0
|
|
20240708,182700,75322650,6110,6110,6110,6110,0
|
|
20240708,182600,75322650,6110,6110,6110,6110,0
|
|
20240708,182500,75322650,6110,6110,6110,6110,0
|
|
20240708,182400,75322650,6110,6110,6110,6110,0
|
|
20240708,182300,75322650,6110,6110,6110,6110,0
|
|
20240708,182200,75322650,6110,6110,6110,6110,0
|
|
20240708,182100,75322650,6110,6110,6110,6110,0
|
|
20240708,182000,75322650,6110,6110,6110,6110,0
|
|
20240708,181900,75322650,6110,6110,6110,6110,0
|
|
20240708,181800,75322650,6110,6110,6110,6110,0
|
|
20240708,181700,75322650,6110,6110,6110,6110,0
|
|
20240708,181600,75322650,6110,6110,6110,6110,0
|
|
20240708,181500,75322650,6110,6110,6110,6110,0
|
|
20240708,181400,75322650,6110,6110,6110,6110,0
|
|
20240708,181300,75322650,6110,6110,6110,6110,0
|
|
20240708,181200,75322650,6110,6110,6110,6110,0
|
|
20240708,181100,75322650,6110,6110,6110,6110,0
|
|
20240708,181000,75322650,6110,6110,6110,6110,0
|
|
20240708,180900,75322650,6110,6110,6110,6110,0
|
|
20240708,180800,75322650,6110,6110,6110,6110,0
|
|
20240708,180700,75322650,6110,6110,6110,6110,0
|
|
20240708,180600,75322650,6110,6110,6110,6110,0
|
|
20240708,180500,75322650,6110,6110,6110,6110,0
|
|
20240708,180400,75322650,6110,6110,6110,6110,0
|
|
20240708,180300,75322650,6110,6110,6110,6110,0
|
|
20240708,180200,75322650,6110,6110,6110,6110,0
|
|
20240708,180100,75322650,6110,6110,6110,6110,235
|
|
20240708,180000,75322650,6110,6110,6110,6110,0
|
|
20240708,175900,75322650,6110,6110,6110,6110,0
|
|
20240708,175800,75322650,6110,6110,6110,6110,0
|
|
20240708,175700,75322650,6110,6110,6110,6110,0
|
|
20240708,175600,75322650,6110,6110,6110,6110,0
|
|
20240708,175500,75322650,6110,6110,6110,6110,0
|
|
20240708,175400,75322650,6110,6110,6110,6110,0
|
|
20240708,175300,75322650,6110,6110,6110,6110,0
|
|
20240708,175200,75322650,6110,6110,6110,6110,0
|
|
20240708,175100,75322650,6110,6110,6110,6110,0
|
|
20240708,175000,75322650,6110,6110,6110,6110,0
|
|
20240708,174900,75322650,6110,6110,6110,6110,0
|
|
20240708,174800,75322650,6110,6110,6110,6110,0
|
|
20240708,174700,75322650,6110,6110,6110,6110,0
|
|
20240708,174600,75322650,6110,6110,6110,6110,0
|
|
20240708,174500,75322650,6110,6110,6110,6110,0
|
|
20240708,174400,75322650,6110,6110,6110,6110,0
|
|
20240708,174300,75322650,6110,6110,6110,6110,0
|
|
20240708,174200,75322650,6110,6110,6110,6110,0
|
|
20240708,174100,75322650,6110,6110,6110,6110,0
|
|
20240708,174000,75322650,6110,6110,6110,6110,0
|
|
20240708,173900,75322650,6110,6110,6110,6110,0
|
|
20240708,173800,75322650,6110,6110,6110,6110,0
|
|
20240708,173700,75322650,6110,6110,6110,6110,0
|
|
20240708,173600,75322650,6110,6110,6110,6110,0
|
|
20240708,173500,75322650,6110,6110,6110,6110,0
|
|
20240708,173400,75322650,6110,6110,6110,6110,0
|
|
20240708,173300,75322650,6110,6110,6110,6110,0
|
|
20240708,173200,75322650,6110,6110,6110,6110,0
|
|
20240708,173100,75322650,6110,6110,6110,6110,235
|
|
20240708,173000,75322650,6110,6110,6110,6110,0
|
|
20240708,172900,75322650,6110,6110,6110,6110,0
|
|
20240708,172800,75322650,6110,6110,6110,6110,0
|
|
20240708,172700,75322650,6110,6110,6110,6110,0
|
|
20240708,172600,75322650,6110,6110,6110,6110,0
|
|
20240708,172500,75322650,6110,6110,6110,6110,0
|
|
20240708,172400,75322650,6110,6110,6110,6110,0
|
|
20240708,172300,75322650,6110,6110,6110,6110,0
|
|
20240708,172200,75322650,6110,6110,6110,6110,0
|
|
20240708,172100,75322650,6110,6110,6110,6110,0
|
|
20240708,172000,75322650,6110,6110,6110,6110,0
|
|
20240708,171900,75322650,6110,6110,6110,6110,0
|
|
20240708,171800,75322650,6110,6110,6110,6110,0
|
|
20240708,171700,75322650,6110,6110,6110,6110,0
|
|
20240708,171600,75322650,6110,6110,6110,6110,0
|
|
20240708,171500,75322650,6110,6110,6110,6110,0
|
|
20240708,171400,75322650,6110,6110,6110,6110,0
|
|
20240708,171300,75322650,6110,6110,6110,6110,0
|
|
20240708,171200,75322650,6110,6110,6110,6110,0
|
|
20240708,171100,75322650,6110,6110,6110,6110,0
|
|
20240708,171000,75322650,6110,6110,6110,6110,0
|
|
20240708,170900,75322650,6110,6110,6110,6110,0
|
|
20240708,170800,75322650,6110,6110,6110,6110,0
|
|
20240708,170700,75322650,6110,6110,6110,6110,0
|
|
20240708,170600,75322650,6110,6110,6110,6110,0
|
|
20240708,170500,75322650,6110,6110,6110,6110,0
|
|
20240708,170400,75322650,6110,6110,6110,6110,0
|
|
20240708,170300,75322650,6110,6110,6110,6110,0
|
|
20240708,170200,75322650,6110,6110,6110,6110,0
|
|
20240708,170100,75322650,6110,6110,6110,6110,235
|
|
20240708,170000,75322650,6110,6110,6110,6110,0
|
|
20240708,165900,75322650,6110,6110,6110,6110,0
|
|
20240708,165800,75322650,6110,6110,6110,6110,0
|
|
20240708,165700,75322650,6110,6110,6110,6110,0
|
|
20240708,165600,75322650,6110,6110,6110,6110,0
|
|
20240708,165500,75322650,6110,6110,6110,6110,0
|
|
20240708,165400,75322650,6110,6110,6110,6110,0
|
|
20240708,165300,75322650,6110,6110,6110,6110,0
|
|
20240708,165200,75322650,6110,6110,6110,6110,0
|
|
20240708,165100,75322650,6110,6110,6110,6110,0
|
|
20240708,165000,75322650,6110,6110,6110,6110,0
|
|
20240708,164900,75322650,6110,6110,6110,6110,0
|
|
20240708,164800,75322650,6110,6110,6110,6110,0
|
|
20240708,164700,75322650,6110,6110,6110,6110,0
|
|
20240708,164600,75322650,6110,6110,6110,6110,0
|
|
20240708,164500,75322650,6110,6110,6110,6110,0
|
|
20240708,164400,75322650,6110,6110,6110,6110,0
|
|
20240708,164300,75322650,6110,6110,6110,6110,0
|
|
20240708,164200,75322650,6110,6110,6110,6110,0
|
|
20240708,164100,75322650,6110,6110,6110,6110,0
|
|
20240708,164000,75322650,6110,6110,6110,6110,0
|
|
20240708,163900,75322650,6110,6110,6110,6110,0
|
|
20240708,163800,75322650,6110,6110,6110,6110,0
|
|
20240708,163700,75322650,6110,6110,6110,6110,0
|
|
20240708,163600,75322650,6110,6110,6110,6110,0
|
|
20240708,163500,75322650,6110,6110,6110,6110,0
|
|
20240708,163400,75322650,6110,6110,6110,6110,0
|
|
20240708,163300,75322650,6110,6110,6110,6110,0
|
|
20240708,163200,75322650,6110,6110,6110,6110,0
|
|
20240708,163100,75322650,6110,6110,6110,6110,235
|
|
20240708,163000,75322650,6110,6110,6110,6110,0
|
|
20240708,162900,75322650,6110,6110,6110,6110,0
|
|
20240708,162800,75322650,6110,6110,6110,6110,0
|
|
20240708,162700,75322650,6110,6110,6110,6110,0
|
|
20240708,162600,75322650,6110,6110,6110,6110,0
|
|
20240708,162500,75322650,6110,6110,6110,6110,0
|
|
20240708,162400,75322650,6110,6110,6110,6110,0
|
|
20240708,162300,75322650,6110,6110,6110,6110,0
|
|
20240708,162200,75322650,6110,6110,6110,6110,0
|
|
20240708,162100,75322650,6110,6110,6110,6110,0
|
|
20240708,162000,75322650,6110,6110,6110,6110,0
|
|
20240708,161900,75322650,6110,6110,6110,6110,0
|
|
20240708,161800,75322650,6110,6110,6110,6110,0
|
|
20240708,161700,75322650,6110,6110,6110,6110,0
|
|
20240708,161600,75322650,6110,6110,6110,6110,0
|
|
20240708,161500,75322650,6110,6110,6110,6110,0
|
|
20240708,161400,75322650,6110,6110,6110,6110,0
|
|
20240708,161300,75322650,6110,6110,6110,6110,0
|
|
20240708,161200,75322650,6110,6110,6110,6110,0
|
|
20240708,161100,75322650,6110,6110,6110,6110,0
|
|
20240708,161000,75322650,6110,6110,6110,6110,0
|
|
20240708,160900,75322650,6110,6110,6110,6110,0
|
|
20240708,160800,75322650,6110,6110,6110,6110,0
|
|
20240708,160700,75322650,6110,6110,6110,6110,0
|
|
20240708,160600,75322650,6110,6110,6110,6110,0
|
|
20240708,160500,75322650,6110,6110,6110,6110,0
|
|
20240708,160400,75322650,6110,6110,6110,6110,0
|
|
20240708,160300,75322650,6110,6110,6110,6110,0
|
|
20240708,160200,75322650,6110,6110,6110,6110,0
|
|
20240708,160100,75322650,6110,6110,6110,6110,235
|
|
20240708,160000,75322650,6110,6110,6110,6110,0
|
|
20240708,155900,75322650,6110,6110,6110,6110,0
|
|
20240708,155800,75322650,6110,6110,6110,6110,0
|
|
20240708,155700,75322650,6110,6110,6110,6110,0
|
|
20240708,155600,75322650,6110,6110,6110,6110,0
|
|
20240708,155500,75322650,6110,6110,6110,6110,0
|
|
20240708,155400,75322650,6110,6110,6110,6110,0
|
|
20240708,155300,75322650,6110,6110,6110,6110,0
|
|
20240708,155200,75322650,6110,6110,6110,6110,0
|
|
20240708,155100,75322650,6110,6110,6110,6110,0
|
|
20240708,155000,75322650,6110,6110,6110,6110,0
|
|
20240708,154900,75322650,6110,6110,6110,6110,0
|
|
20240708,154800,75322650,6110,6110,6110,6110,0
|
|
20240708,154700,75322650,6110,6110,6110,6110,0
|
|
20240708,154600,75322650,6110,6110,6110,6110,0
|
|
20240708,154500,75322650,6110,6110,6110,6110,0
|
|
20240708,154400,75322650,6110,6110,6110,6110,0
|
|
20240708,154300,75322650,6110,6110,6110,6110,0
|
|
20240708,154200,75322650,6110,6110,6110,6110,0
|
|
20240708,154100,75322650,6110,6110,6110,6110,0
|
|
20240708,154000,75322650,6110,6110,6110,6110,0
|
|
20240708,153900,75322650,6110,6110,6110,6110,0
|
|
20240708,153800,75322650,6110,6110,6110,6110,0
|
|
20240708,153700,75322650,6110,6110,6110,6110,0
|
|
20240708,153600,75322650,6110,6110,6110,6110,0
|
|
20240708,153500,75322650,6110,6110,6110,6110,0
|
|
20240708,153400,75322650,6110,6110,6110,6110,0
|
|
20240708,153300,75322650,6110,6110,6110,6110,0
|
|
20240708,153200,75322650,6110,6110,6110,6110,0
|
|
20240708,153100,75322650,6110,6110,6110,6110,235
|
|
20240708,153000,75322650,6110,6110,6110,6110,235
|
|
20240708,152900,73886800,6120,6120,6120,6120,0
|
|
20240708,152800,73886800,6120,6120,6120,6120,0
|
|
20240708,152700,73886800,6120,6120,6120,6120,0
|
|
20240708,152600,73886800,6120,6120,6120,6120,0
|
|
20240708,152500,73886800,6120,6120,6120,6120,0
|
|
20240708,152400,73886800,6120,6120,6120,6120,0
|
|
20240708,152300,73886800,6120,6120,6120,6120,0
|
|
20240708,152200,73886800,6120,6120,6120,6120,0
|
|
20240708,152100,73886800,6120,6120,6120,6120,0
|
|
20240708,152000,73886800,6120,6120,6120,6120,0
|
|
20240708,151900,73886800,6120,6120,6120,6120,0
|
|
20240708,151800,73886800,6120,6120,6120,6120,31
|
|
20240708,151700,73697080,6110,6110,6110,6110,0
|
|
20240708,151600,73697080,6110,6110,6110,6110,21
|
|
20240708,151500,73568770,6110,6110,6110,6110,34
|
|
20240708,151400,73361030,6110,6110,6110,6110,0
|
|
20240708,151300,73361030,6110,6110,6110,6110,0
|
|
20240708,151200,73361030,6110,6110,6110,6110,1
|
|
20240708,151100,73354920,6110,6110,6110,6110,0
|
|
20240708,151000,73354920,6110,6120,6120,6110,10
|
|
20240708,150900,73293810,6110,6110,6110,6110,0
|
|
20240708,150800,73293810,6110,6110,6110,6110,0
|
|
20240708,150700,73293810,6110,6110,6110,6110,0
|
|
20240708,150600,73293810,6110,6110,6110,6110,0
|
|
20240708,150500,73293810,6110,6110,6110,6110,0
|
|
20240708,150400,73293810,6110,6110,6110,6110,0
|
|
20240708,150300,73293810,6110,6110,6110,6110,0
|
|
20240708,150200,73293810,6110,6110,6110,6110,0
|
|
20240708,150100,73293810,6110,6110,6110,6110,0
|
|
20240708,150000,73293810,6110,6110,6110,6110,0
|
|
20240708,145900,73293810,6110,6110,6110,6110,0
|
|
20240708,145800,73293810,6110,6110,6110,6110,0
|
|
20240708,145700,73293810,6110,6110,6110,6110,0
|
|
20240708,145600,73293810,6110,6110,6110,6110,0
|
|
20240708,145500,73293810,6110,6110,6110,6110,0
|
|
20240708,145400,73293810,6110,6110,6110,6110,0
|
|
20240708,145300,73293810,6110,6110,6110,6110,0
|
|
20240708,145200,73293810,6110,6110,6110,6110,0
|
|
20240708,145100,73293810,6110,6110,6110,6110,0
|
|
20240708,145000,73293810,6110,6110,6110,6110,0
|
|
20240708,144900,73293810,6110,6110,6110,6110,0
|
|
20240708,144800,73293810,6110,6110,6110,6110,0
|
|
20240708,144700,73293810,6110,6110,6110,6110,0
|
|
20240708,144600,73293810,6110,6110,6110,6110,0
|
|
20240708,144500,73293810,6110,6110,6110,6110,0
|
|
20240708,144400,73293810,6110,6110,6110,6110,1
|
|
20240708,144300,73287700,6130,6130,6130,6130,0
|
|
20240708,144200,73287700,6130,6130,6130,6130,0
|
|
20240708,144100,73287700,6130,6130,6130,6130,1
|
|
20240708,144000,73281570,6130,6130,6130,6130,1
|
|
20240708,143900,73275440,6130,6130,6130,6130,1
|
|
20240708,143800,73269310,6130,6130,6130,6130,0
|
|
20240708,143700,73269310,6130,6130,6130,6130,0
|
|
20240708,143600,73269310,6130,6130,6130,6130,0
|
|
20240708,143500,73269310,6130,6130,6130,6130,0
|
|
20240708,143400,73269310,6130,6130,6130,6130,50
|
|
20240708,143300,72962810,6110,6110,6110,6110,0
|
|
20240708,143200,72962810,6110,6110,6110,6110,86
|
|
20240708,143100,72437350,6110,6110,6110,6110,0
|
|
20240708,143000,72437350,6110,6110,6110,6110,0
|
|
20240708,142900,72437350,6110,6110,6110,6110,0
|
|
20240708,142800,72437350,6110,6110,6110,6110,0
|
|
20240708,142700,72437350,6110,6110,6110,6110,1
|
|
20240708,142600,72431240,6110,6110,6110,6110,0
|
|
20240708,142500,72431240,6110,6110,6110,6110,0
|
|
20240708,142400,72431240,6110,6110,6110,6110,0
|
|
20240708,142300,72431240,6110,6110,6110,6110,0
|
|
20240708,142200,72431240,6110,6110,6110,6110,0
|
|
20240708,142100,72431240,6110,6110,6110,6110,0
|
|
20240708,142000,72431240,6110,6110,6110,6110,0
|
|
20240708,141900,72431240,6110,6110,6110,6110,1
|
|
20240708,141800,72425130,6120,6120,6120,6120,0
|
|
20240708,141700,72425130,6120,6120,6120,6120,0
|
|
20240708,141600,72425130,6120,6120,6120,6120,0
|
|
20240708,141500,72425130,6120,6120,6120,6120,0
|
|
20240708,141400,72425130,6120,6120,6120,6120,0
|
|
20240708,141300,72425130,6120,6120,6120,6120,0
|
|
20240708,141200,72425130,6120,6120,6120,6120,0
|
|
20240708,141100,72425130,6120,6120,6120,6120,0
|
|
20240708,141000,72425130,6120,6120,6120,6120,0
|
|
20240708,140900,72425130,6120,6120,6120,6120,1
|
|
20240708,140800,72419010,6120,6120,6120,6120,0
|
|
20240708,140700,72419010,6120,6120,6120,6120,50
|
|
20240708,140600,72113010,6120,6120,6120,6120,2
|
|
20240708,140500,72100770,6120,6120,6120,6120,0
|
|
20240708,140400,72100770,6120,6120,6120,6120,1000
|
|
20240708,140300,65980770,6120,6120,6120,6120,0
|
|
20240708,140200,65980770,6120,6120,6120,6120,0
|
|
20240708,140100,65980770,6120,6120,6120,6120,1
|
|
20240708,140000,65974650,6120,6120,6120,6120,0
|
|
20240708,135900,65974650,6120,6120,6120,6120,0
|
|
20240708,135800,65974650,6120,6120,6120,6120,1
|
|
20240708,135700,65968530,6110,6110,6110,6110,0
|
|
20240708,135600,65968530,6110,6110,6110,6110,0
|
|
20240708,135500,65968530,6110,6110,6110,6110,0
|
|
20240708,135400,65968530,6110,6110,6110,6110,2
|
|
20240708,135300,65956310,6110,6110,6110,6110,0
|
|
20240708,135200,65956310,6110,6110,6110,6110,159
|
|
20240708,135100,64984820,6110,6110,6110,6110,1
|
|
20240708,135000,64978710,6120,6120,6120,6120,0
|
|
20240708,134900,64978710,6120,6110,6120,6110,17
|
|
20240708,134800,64874790,6110,6110,6110,6110,1
|
|
20240708,134700,64868680,6110,6110,6110,6110,0
|
|
20240708,134600,64868680,6110,6110,6110,6110,0
|
|
20240708,134500,64868680,6110,6110,6110,6110,1
|
|
20240708,134400,64862570,6110,6110,6110,6110,1
|
|
20240708,134300,64856460,6110,6110,6110,6110,1
|
|
20240708,134200,64850350,6110,6110,6110,6110,0
|
|
20240708,134100,64850350,6110,6110,6110,6110,0
|
|
20240708,134000,64850350,6110,6110,6110,6110,1
|
|
20240708,133900,64844240,6110,6110,6110,6110,0
|
|
20240708,133800,64844240,6110,6110,6110,6110,1
|
|
20240708,133700,64838130,6110,6110,6110,6110,0
|
|
20240708,133600,64838130,6110,6110,6110,6110,0
|
|
20240708,133500,64838130,6110,6110,6110,6110,1
|
|
20240708,133400,64832020,6110,6110,6110,6110,1
|
|
20240708,133300,64825910,6110,6110,6110,6110,1
|
|
20240708,133200,64819800,6110,6110,6110,6110,1
|
|
20240708,133100,64813690,6110,6110,6110,6110,0
|
|
20240708,133000,64813690,6110,6110,6110,6110,1
|
|
20240708,132900,64807580,6110,6110,6110,6110,8
|
|
20240708,132800,64758700,6110,6110,6110,6110,0
|
|
20240708,132700,64758700,6110,6110,6110,6110,1
|
|
20240708,132600,64752590,6110,6110,6110,6110,1
|
|
20240708,132500,64746480,6110,6110,6110,6110,1
|
|
20240708,132400,64740370,6110,6110,6110,6110,1
|
|
20240708,132300,64734260,6120,6120,6120,6120,0
|
|
20240708,132200,64734260,6120,6120,6120,6120,0
|
|
20240708,132100,64734260,6120,6120,6120,6120,0
|
|
20240708,132000,64734260,6120,6120,6120,6120,1
|
|
20240708,131900,64728140,6100,6110,6110,6100,92
|
|
20240708,131800,64166920,6110,6110,6110,6110,0
|
|
20240708,131700,64166920,6110,6110,6110,6110,0
|
|
20240708,131600,64166920,6110,6110,6110,6110,0
|
|
20240708,131500,64166920,6110,6110,6110,6110,0
|
|
20240708,131400,64166920,6110,6110,6110,6110,0
|
|
20240708,131300,64166920,6110,6110,6110,6110,2
|
|
20240708,131200,64154700,6120,6120,6120,6120,1
|
|
20240708,131100,64148580,6120,6120,6120,6120,2
|
|
20240708,131000,64136340,6120,6120,6120,6120,3
|
|
20240708,130900,64117980,6120,6120,6120,6120,0
|
|
20240708,130800,64117980,6120,6120,6120,6120,0
|
|
20240708,130700,64117980,6120,6120,6120,6120,0
|
|
20240708,130600,64117980,6120,6120,6120,6120,1
|
|
20240708,130500,64111860,6110,6110,6110,6110,148
|
|
20240708,130400,63207580,6120,6120,6120,6120,0
|
|
20240708,130300,63207580,6120,6120,6120,6120,10
|
|
20240708,130200,63146380,6110,6110,6110,6110,0
|
|
20240708,130100,63146380,6110,6110,6110,6110,0
|
|
20240708,130000,63146380,6110,6110,6110,6110,0
|
|
20240708,125900,63146380,6110,6110,6110,6110,0
|
|
20240708,125800,63146380,6110,6110,6110,6110,0
|
|
20240708,125700,63146380,6110,6110,6110,6110,0
|
|
20240708,125600,63146380,6110,6110,6110,6110,0
|
|
20240708,125500,63146380,6110,6110,6110,6110,14
|
|
20240708,125400,63060840,6110,6110,6110,6110,0
|
|
20240708,125300,63060840,6110,6110,6110,6110,0
|
|
20240708,125200,63060840,6110,6110,6110,6110,0
|
|
20240708,125100,63060840,6110,6110,6110,6110,93
|
|
20240708,125000,62492610,6100,6100,6100,6100,5
|
|
20240708,124900,62462110,6100,6100,6100,6100,0
|
|
20240708,124800,62462110,6100,6100,6100,6100,1
|
|
20240708,124700,62456010,6110,6110,6110,6110,1
|
|
20240708,124600,62449900,6110,6110,6110,6110,2
|
|
20240708,124500,62437680,6110,6110,6110,6110,50
|
|
20240708,124400,62132180,6110,6110,6110,6110,0
|
|
20240708,124300,62132180,6110,6110,6110,6110,0
|
|
20240708,124200,62132180,6110,6110,6110,6110,0
|
|
20240708,124100,62132180,6110,6110,6110,6110,0
|
|
20240708,124000,62132180,6110,6110,6110,6110,0
|
|
20240708,123900,62132180,6110,6110,6110,6110,0
|
|
20240708,123800,62132180,6110,6110,6110,6110,1
|
|
20240708,123700,62126070,6100,6100,6100,6100,5
|
|
20240708,123600,62095570,6110,6110,6110,6110,0
|
|
20240708,123500,62095570,6110,6110,6110,6110,100
|
|
20240708,123400,61484570,6110,6110,6110,6110,0
|
|
20240708,123300,61484570,6110,6100,6110,6100,2
|
|
20240708,123200,61472360,6110,6110,6110,6110,0
|
|
20240708,123100,61472360,6110,6110,6110,6110,352
|
|
20240708,123000,59321640,6120,6120,6120,6120,0
|
|
20240708,122900,59321640,6120,6120,6120,6120,0
|
|
20240708,122800,59321640,6120,6120,6120,6120,0
|
|
20240708,122700,59321640,6120,6120,6120,6120,0
|
|
20240708,122600,59321640,6120,6120,6120,6120,1
|
|
20240708,122500,59315520,6120,6120,6120,6120,0
|
|
20240708,122400,59315520,6120,6120,6120,6120,0
|
|
20240708,122300,59315520,6120,6120,6120,6120,0
|
|
20240708,122200,59315520,6120,6120,6120,6120,0
|
|
20240708,122100,59315520,6120,6120,6120,6120,0
|
|
20240708,122000,59315520,6120,6120,6120,6120,0
|
|
20240708,121900,59315520,6120,6120,6120,6120,1
|
|
20240708,121800,59309400,6120,6120,6120,6120,0
|
|
20240708,121700,59309400,6120,6120,6120,6120,0
|
|
20240708,121600,59309400,6120,6120,6120,6120,0
|
|
20240708,121500,59309400,6120,6120,6120,6120,0
|
|
20240708,121400,59309400,6120,6120,6120,6120,0
|
|
20240708,121300,59309400,6120,6120,6120,6120,0
|
|
20240708,121200,59309400,6120,6120,6120,6120,0
|
|
20240708,121100,59309400,6120,6120,6120,6120,0
|
|
20240708,121000,59309400,6120,6120,6120,6120,5
|
|
20240708,120900,59278800,6110,6110,6110,6110,0
|
|
20240708,120800,59278800,6110,6110,6110,6110,0
|
|
20240708,120700,59278800,6110,6110,6110,6110,0
|
|
20240708,120600,59278800,6110,6110,6110,6110,0
|
|
20240708,120500,59278800,6110,6110,6110,6110,0
|
|
20240708,120400,59278800,6110,6110,6110,6110,0
|
|
20240708,120300,59278800,6110,6110,6110,6110,0
|
|
20240708,120200,59278800,6110,6110,6110,6110,0
|
|
20240708,120100,59278800,6110,6110,6110,6110,0
|
|
20240708,120000,59278800,6110,6110,6110,6110,0
|
|
20240708,115900,59278800,6110,6110,6110,6110,0
|
|
20240708,115800,59278800,6110,6110,6110,6110,0
|
|
20240708,115700,59278800,6110,6110,6110,6110,0
|
|
20240708,115600,59278800,6110,6110,6110,6110,0
|
|
20240708,115500,59278800,6110,6110,6110,6110,0
|
|
20240708,115400,59278800,6110,6110,6110,6110,0
|
|
20240708,115300,59278800,6110,6110,6110,6110,0
|
|
20240708,115200,59278800,6110,6110,6110,6110,968
|
|
20240708,115100,53364320,6120,6120,6120,6120,0
|
|
20240708,115000,53364320,6120,6120,6120,6120,0
|
|
20240708,114900,53364320,6120,6120,6120,6120,0
|
|
20240708,114800,53364320,6120,6120,6120,6120,0
|
|
20240708,114700,53364320,6120,6120,6120,6120,0
|
|
20240708,114600,53364320,6120,6120,6120,6120,0
|
|
20240708,114500,53364320,6120,6120,6120,6120,1
|
|
20240708,114400,53358200,6110,6110,6110,6110,0
|
|
20240708,114300,53358200,6110,6110,6110,6110,0
|
|
20240708,114200,53358200,6110,6110,6110,6110,0
|
|
20240708,114100,53358200,6110,6110,6110,6110,0
|
|
20240708,114000,53358200,6110,6110,6110,6110,14
|
|
20240708,113900,53272660,6110,6110,6110,6110,0
|
|
20240708,113800,53272660,6110,6110,6110,6110,423
|
|
20240708,113700,50688130,6110,6110,6110,6110,0
|
|
20240708,113600,50688130,6110,6110,6110,6110,0
|
|
20240708,113500,50688130,6110,6110,6110,6110,0
|
|
20240708,113400,50688130,6110,6110,6110,6110,0
|
|
20240708,113300,50688130,6110,6110,6110,6110,0
|
|
20240708,113200,50688130,6110,6110,6110,6110,0
|
|
20240708,113100,50688130,6110,6110,6110,6110,5
|
|
20240708,113000,50657580,6120,6120,6120,6120,0
|
|
20240708,112900,50657580,6120,6120,6120,6120,0
|
|
20240708,112800,50657580,6120,6120,6120,6120,0
|
|
20240708,112700,50657580,6120,6120,6120,6120,0
|
|
20240708,112600,50657580,6120,6120,6120,6120,0
|
|
20240708,112500,50657580,6120,6120,6120,6120,0
|
|
20240708,112400,50657580,6120,6120,6120,6120,1
|
|
20240708,112300,50651460,6120,6120,6120,6120,0
|
|
20240708,112200,50651460,6120,6120,6120,6120,0
|
|
20240708,112100,50651460,6120,6120,6120,6120,2
|
|
20240708,112000,50639220,6110,6110,6110,6110,0
|
|
20240708,111900,50639220,6110,6110,6110,6110,0
|
|
20240708,111800,50639220,6110,6110,6110,6110,0
|
|
20240708,111700,50639220,6110,6110,6110,6110,0
|
|
20240708,111600,50639220,6110,6110,6110,6110,0
|
|
20240708,111500,50639220,6110,6110,6110,6110,0
|
|
20240708,111400,50639220,6110,6110,6110,6110,0
|
|
20240708,111300,50639220,6110,6110,6110,6110,0
|
|
20240708,111200,50639220,6110,6110,6110,6110,0
|
|
20240708,111100,50639220,6110,6110,6110,6110,3
|
|
20240708,111000,50620890,6110,6110,6110,6110,0
|
|
20240708,110900,50620890,6110,6110,6110,6110,0
|
|
20240708,110800,50620890,6110,6110,6110,6110,200
|
|
20240708,110700,49398890,6120,6120,6120,6120,0
|
|
20240708,110600,49398890,6120,6120,6120,6120,0
|
|
20240708,110500,49398890,6120,6120,6120,6120,0
|
|
20240708,110400,49398890,6120,6120,6120,6120,0
|
|
20240708,110300,49398890,6120,6120,6120,6120,0
|
|
20240708,110200,49398890,6120,6120,6120,6120,0
|
|
20240708,110100,49398890,6120,6120,6120,6120,35
|
|
20240708,110000,49184690,6120,6120,6120,6120,0
|
|
20240708,105900,49184690,6120,6120,6120,6120,0
|
|
20240708,105800,49184690,6120,6120,6120,6120,0
|
|
20240708,105700,49184690,6120,6120,6120,6120,0
|
|
20240708,105600,49184690,6120,6120,6120,6120,1
|
|
20240708,105500,49178570,6120,6120,6120,6120,1
|
|
20240708,105400,49172450,6110,6110,6110,6110,0
|
|
20240708,105300,49172450,6110,6110,6110,6110,0
|
|
20240708,105200,49172450,6110,6110,6110,6110,205
|
|
20240708,105100,47919900,6110,6110,6110,6110,10
|
|
20240708,105000,47858800,6120,6120,6120,6120,0
|
|
20240708,104900,47858800,6120,6120,6120,6120,1
|
|
20240708,104800,47852680,6120,6120,6120,6120,0
|
|
20240708,104700,47852680,6120,6120,6120,6120,28
|
|
20240708,104600,47681320,6120,6120,6120,6120,0
|
|
20240708,104500,47681320,6120,6120,6120,6120,0
|
|
20240708,104400,47681320,6120,6120,6120,6120,0
|
|
20240708,104300,47681320,6120,6120,6120,6120,0
|
|
20240708,104200,47681320,6120,6120,6120,6120,0
|
|
20240708,104100,47681320,6120,6120,6120,6120,0
|
|
20240708,104000,47681320,6120,6120,6120,6120,0
|
|
20240708,103900,47681320,6120,6120,6120,6120,0
|
|
20240708,103800,47681320,6120,6120,6120,6120,0
|
|
20240708,103700,47681320,6120,6120,6120,6120,0
|
|
20240708,103600,47681320,6120,6120,6120,6120,0
|
|
20240708,103500,47681320,6120,6120,6120,6120,247
|
|
20240708,103400,46169680,6120,6120,6120,6120,42
|
|
20240708,103300,45912640,6130,6130,6130,6130,1
|
|
20240708,103200,45906510,6130,6130,6130,6130,0
|
|
20240708,103100,45906510,6130,6130,6130,6130,2
|
|
20240708,103000,45894250,6130,6130,6130,6130,5
|
|
20240708,102900,45863600,6130,6130,6130,6130,0
|
|
20240708,102800,45863600,6130,6130,6130,6130,0
|
|
20240708,102700,45863600,6130,6130,6130,6130,0
|
|
20240708,102600,45863600,6130,6130,6130,6130,0
|
|
20240708,102500,45863600,6130,6130,6130,6130,0
|
|
20240708,102400,45863600,6130,6130,6130,6130,0
|
|
20240708,102300,45863600,6130,6130,6130,6130,0
|
|
20240708,102200,45863600,6130,6130,6130,6130,0
|
|
20240708,102100,45863600,6130,6130,6130,6130,0
|
|
20240708,102000,45863600,6130,6130,6130,6130,1
|
|
20240708,101900,45857470,6140,6140,6140,6140,0
|
|
20240708,101800,45857470,6140,6140,6140,6140,0
|
|
20240708,101700,45857470,6140,6140,6140,6140,3
|
|
20240708,101600,45839050,6140,6140,6140,6140,2
|
|
20240708,101500,45826770,6120,6120,6120,6120,0
|
|
20240708,101400,45826770,6120,6120,6120,6120,0
|
|
20240708,101300,45826770,6120,6120,6120,6120,0
|
|
20240708,101200,45826770,6120,6120,6120,6120,0
|
|
20240708,101100,45826770,6120,6120,6120,6120,0
|
|
20240708,101000,45826770,6120,6120,6120,6120,0
|
|
20240708,100900,45826770,6120,6120,6120,6120,0
|
|
20240708,100800,45826770,6120,6120,6120,6120,0
|
|
20240708,100700,45826770,6120,6120,6120,6120,66
|
|
20240708,100600,45422850,6120,6120,6120,6120,0
|
|
20240708,100500,45422850,6120,6120,6120,6120,0
|
|
20240708,100400,45422850,6120,6120,6120,6120,0
|
|
20240708,100300,45422850,6120,6120,6120,6120,16
|
|
20240708,100200,45324930,6120,6120,6120,6120,117
|
|
20240708,100100,44608890,6130,6130,6130,6130,3
|
|
20240708,100000,44590500,6140,6140,6140,6140,0
|
|
20240708,095900,44590500,6140,6140,6140,6140,0
|
|
20240708,095800,44590500,6140,6140,6140,6140,0
|
|
20240708,095700,44590500,6140,6130,6140,6130,163
|
|
20240708,095600,43590020,6130,6130,6130,6130,0
|
|
20240708,095500,43590020,6130,6130,6130,6130,6
|
|
20240708,095400,43553240,6130,6130,6130,6130,1
|
|
20240708,095300,43547110,6110,6110,6110,6110,1
|
|
20240708,095200,43541000,6100,6100,6100,6100,0
|
|
20240708,095100,43541000,6100,6120,6120,6090,651
|
|
20240708,095000,39567230,6140,6140,6140,6140,0
|
|
20240708,094900,39567230,6140,6140,6140,6140,0
|
|
20240708,094800,39567230,6140,6140,6140,6140,0
|
|
20240708,094700,39567230,6140,6140,6140,6140,1
|
|
20240708,094600,39561090,6130,6130,6130,6130,0
|
|
20240708,094500,39561090,6130,6130,6130,6130,0
|
|
20240708,094400,39561090,6130,6130,6130,6130,0
|
|
20240708,094300,39561090,6130,6140,6140,6130,36
|
|
20240708,094200,39340400,6130,6130,6130,6130,0
|
|
20240708,094100,39340400,6130,6130,6130,6130,0
|
|
20240708,094000,39340400,6130,6130,6130,6130,1
|
|
20240708,093900,39334270,6130,6130,6130,6130,0
|
|
20240708,093800,39334270,6130,6140,6140,6130,116
|
|
20240708,093700,38623090,6150,6150,6150,6150,0
|
|
20240708,093600,38623090,6150,6150,6150,6150,2
|
|
20240708,093500,38610790,6150,6150,6150,6150,0
|
|
20240708,093400,38610790,6150,6150,6150,6150,0
|
|
20240708,093300,38610790,6150,6150,6150,6150,17
|
|
20240708,093200,38506240,6150,6150,6150,6140,106
|
|
20240708,093100,37855340,6150,6150,6150,6150,0
|
|
20240708,093000,37855340,6150,6150,6150,6150,0
|
|
20240708,092900,37855340,6150,6150,6150,6150,1
|
|
20240708,092800,37849190,6110,6110,6110,6110,0
|
|
20240708,092700,37849190,6110,6110,6110,6110,50
|
|
20240708,092600,37543690,6120,6120,6120,6120,159
|
|
20240708,092500,36570610,6120,6120,6120,6120,0
|
|
20240708,092400,36570610,6120,6120,6120,6120,2
|
|
20240708,092300,36558370,6120,6120,6120,6120,0
|
|
20240708,092200,36558370,6120,6120,6120,6120,0
|
|
20240708,092100,36558370,6120,6120,6120,6120,9
|
|
20240708,092000,36503290,6120,6120,6120,6120,0
|
|
20240708,091900,36503290,6120,6120,6120,6120,10
|
|
20240708,091800,36442090,6120,6120,6120,6120,41
|
|
20240708,091700,36191170,6100,6110,6110,6100,1332
|
|
20240708,091600,28065040,6110,6140,6140,6110,3100
|
|
20240708,091500,9096610,6130,6130,6130,6130,0
|
|
20240708,091400,9096610,6130,6130,6130,6130,0
|
|
20240708,091300,9096610,6130,6140,6140,6130,383
|
|
20240708,091200,6748770,6170,6170,6170,6170,3
|
|
20240708,091100,6730260,6190,6190,6190,6190,0
|
|
20240708,091000,6730260,6190,6190,6190,6190,0
|
|
20240708,090900,6730260,6190,6190,6190,6190,0
|
|
20240708,090800,6730260,6190,6190,6190,6190,0
|
|
20240708,090700,6730260,6190,6190,6190,6190,0
|
|
20240708,090600,6730260,6190,6190,6190,6190,1
|
|
20240708,090500,6724070,6190,6190,6190,6190,1
|
|
20240708,090400,6717880,6190,6190,6190,6190,0
|
|
20240708,090300,6717880,6190,6130,6190,6130,446
|
|
20240708,090200,3971580,6160,6160,6160,6160,0
|
|
20240708,090100,3971580,6160,6140,6160,6140,250
|
|
20240708,090000,2433200,6160,6160,6160,6160,395
|