574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183100,46492610,6060,6060,6060,6060,177
|
|
20240709,183000,46492610,6060,6060,6060,6060,0
|
|
20240709,182900,46492610,6060,6060,6060,6060,0
|
|
20240709,182800,46492610,6060,6060,6060,6060,0
|
|
20240709,182700,46492610,6060,6060,6060,6060,0
|
|
20240709,182600,46492610,6060,6060,6060,6060,0
|
|
20240709,182500,46492610,6060,6060,6060,6060,0
|
|
20240709,182400,46492610,6060,6060,6060,6060,0
|
|
20240709,182300,46492610,6060,6060,6060,6060,0
|
|
20240709,182200,46492610,6060,6060,6060,6060,0
|
|
20240709,182100,46492610,6060,6060,6060,6060,0
|
|
20240709,182000,46492610,6060,6060,6060,6060,0
|
|
20240709,181900,46492610,6060,6060,6060,6060,0
|
|
20240709,181800,46492610,6060,6060,6060,6060,0
|
|
20240709,181700,46492610,6060,6060,6060,6060,0
|
|
20240709,181600,46492610,6060,6060,6060,6060,0
|
|
20240709,181500,46492610,6060,6060,6060,6060,0
|
|
20240709,181400,46492610,6060,6060,6060,6060,0
|
|
20240709,181300,46492610,6060,6060,6060,6060,0
|
|
20240709,181200,46492610,6060,6060,6060,6060,0
|
|
20240709,181100,46492610,6060,6060,6060,6060,0
|
|
20240709,181000,46492610,6060,6060,6060,6060,0
|
|
20240709,180900,46492610,6060,6060,6060,6060,0
|
|
20240709,180800,46492610,6060,6060,6060,6060,0
|
|
20240709,180700,46492610,6060,6060,6060,6060,0
|
|
20240709,180600,46492610,6060,6060,6060,6060,0
|
|
20240709,180500,46492610,6060,6060,6060,6060,0
|
|
20240709,180400,46492610,6060,6060,6060,6060,0
|
|
20240709,180300,46492610,6060,6060,6060,6060,0
|
|
20240709,180200,46492610,6060,6060,6060,6060,0
|
|
20240709,180100,46492610,6060,6060,6060,6060,177
|
|
20240709,180000,46492610,6060,6060,6060,6060,0
|
|
20240709,175900,46492610,6060,6060,6060,6060,0
|
|
20240709,175800,46492610,6060,6060,6060,6060,0
|
|
20240709,175700,46492610,6060,6060,6060,6060,0
|
|
20240709,175600,46492610,6060,6060,6060,6060,0
|
|
20240709,175500,46492610,6060,6060,6060,6060,0
|
|
20240709,175400,46492610,6060,6060,6060,6060,0
|
|
20240709,175300,46492610,6060,6060,6060,6060,0
|
|
20240709,175200,46492610,6060,6060,6060,6060,0
|
|
20240709,175100,46492610,6060,6060,6060,6060,0
|
|
20240709,175000,46492610,6060,6060,6060,6060,0
|
|
20240709,174900,46492610,6060,6060,6060,6060,0
|
|
20240709,174800,46492610,6060,6060,6060,6060,0
|
|
20240709,174700,46492610,6060,6060,6060,6060,0
|
|
20240709,174600,46492610,6060,6060,6060,6060,0
|
|
20240709,174500,46492610,6060,6060,6060,6060,0
|
|
20240709,174400,46492610,6060,6060,6060,6060,0
|
|
20240709,174300,46492610,6060,6060,6060,6060,0
|
|
20240709,174200,46492610,6060,6060,6060,6060,0
|
|
20240709,174100,46492610,6060,6060,6060,6060,0
|
|
20240709,174000,46492610,6060,6060,6060,6060,0
|
|
20240709,173900,46492610,6060,6060,6060,6060,0
|
|
20240709,173800,46492610,6060,6060,6060,6060,0
|
|
20240709,173700,46492610,6060,6060,6060,6060,0
|
|
20240709,173600,46492610,6060,6060,6060,6060,0
|
|
20240709,173500,46492610,6060,6060,6060,6060,0
|
|
20240709,173400,46492610,6060,6060,6060,6060,0
|
|
20240709,173300,46492610,6060,6060,6060,6060,0
|
|
20240709,173200,46492610,6060,6060,6060,6060,0
|
|
20240709,173100,46492610,6060,6060,6060,6060,177
|
|
20240709,173000,46492610,6060,6060,6060,6060,0
|
|
20240709,172900,46492610,6060,6060,6060,6060,0
|
|
20240709,172800,46492610,6060,6060,6060,6060,0
|
|
20240709,172700,46492610,6060,6060,6060,6060,0
|
|
20240709,172600,46492610,6060,6060,6060,6060,0
|
|
20240709,172500,46492610,6060,6060,6060,6060,0
|
|
20240709,172400,46492610,6060,6060,6060,6060,0
|
|
20240709,172300,46492610,6060,6060,6060,6060,0
|
|
20240709,172200,46492610,6060,6060,6060,6060,0
|
|
20240709,172100,46492610,6060,6060,6060,6060,0
|
|
20240709,172000,46492610,6060,6060,6060,6060,0
|
|
20240709,171900,46492610,6060,6060,6060,6060,0
|
|
20240709,171800,46492610,6060,6060,6060,6060,0
|
|
20240709,171700,46492610,6060,6060,6060,6060,0
|
|
20240709,171600,46492610,6060,6060,6060,6060,0
|
|
20240709,171500,46492610,6060,6060,6060,6060,0
|
|
20240709,171400,46492610,6060,6060,6060,6060,0
|
|
20240709,171300,46492610,6060,6060,6060,6060,0
|
|
20240709,171200,46492610,6060,6060,6060,6060,0
|
|
20240709,171100,46492610,6060,6060,6060,6060,0
|
|
20240709,171000,46492610,6060,6060,6060,6060,0
|
|
20240709,170900,46492610,6060,6060,6060,6060,0
|
|
20240709,170800,46492610,6060,6060,6060,6060,0
|
|
20240709,170700,46492610,6060,6060,6060,6060,0
|
|
20240709,170600,46492610,6060,6060,6060,6060,0
|
|
20240709,170500,46492610,6060,6060,6060,6060,0
|
|
20240709,170400,46492610,6060,6060,6060,6060,0
|
|
20240709,170300,46492610,6060,6060,6060,6060,0
|
|
20240709,170200,46492610,6060,6060,6060,6060,0
|
|
20240709,170100,46492610,6060,6060,6060,6060,177
|
|
20240709,170000,46492610,6060,6060,6060,6060,0
|
|
20240709,165900,46492610,6060,6060,6060,6060,0
|
|
20240709,165800,46492610,6060,6060,6060,6060,0
|
|
20240709,165700,46492610,6060,6060,6060,6060,0
|
|
20240709,165600,46492610,6060,6060,6060,6060,0
|
|
20240709,165500,46492610,6060,6060,6060,6060,0
|
|
20240709,165400,46492610,6060,6060,6060,6060,0
|
|
20240709,165300,46492610,6060,6060,6060,6060,0
|
|
20240709,165200,46492610,6060,6060,6060,6060,0
|
|
20240709,165100,46492610,6060,6060,6060,6060,0
|
|
20240709,165000,46492610,6060,6060,6060,6060,0
|
|
20240709,164900,46492610,6060,6060,6060,6060,0
|
|
20240709,164800,46492610,6060,6060,6060,6060,0
|
|
20240709,164700,46492610,6060,6060,6060,6060,0
|
|
20240709,164600,46492610,6060,6060,6060,6060,0
|
|
20240709,164500,46492610,6060,6060,6060,6060,0
|
|
20240709,164400,46492610,6060,6060,6060,6060,0
|
|
20240709,164300,46492610,6060,6060,6060,6060,0
|
|
20240709,164200,46492610,6060,6060,6060,6060,0
|
|
20240709,164100,46492610,6060,6060,6060,6060,0
|
|
20240709,164000,46492610,6060,6060,6060,6060,0
|
|
20240709,163900,46492610,6060,6060,6060,6060,0
|
|
20240709,163800,46492610,6060,6060,6060,6060,0
|
|
20240709,163700,46492610,6060,6060,6060,6060,0
|
|
20240709,163600,46492610,6060,6060,6060,6060,0
|
|
20240709,163500,46492610,6060,6060,6060,6060,0
|
|
20240709,163400,46492610,6060,6060,6060,6060,0
|
|
20240709,163300,46492610,6060,6060,6060,6060,0
|
|
20240709,163200,46492610,6060,6060,6060,6060,0
|
|
20240709,163100,46492610,6060,6060,6060,6060,177
|
|
20240709,163000,46492610,6060,6060,6060,6060,0
|
|
20240709,162900,46492610,6060,6060,6060,6060,0
|
|
20240709,162800,46492610,6060,6060,6060,6060,0
|
|
20240709,162700,46492610,6060,6060,6060,6060,0
|
|
20240709,162600,46492610,6060,6060,6060,6060,0
|
|
20240709,162500,46492610,6060,6060,6060,6060,0
|
|
20240709,162400,46492610,6060,6060,6060,6060,0
|
|
20240709,162300,46492610,6060,6060,6060,6060,0
|
|
20240709,162200,46492610,6060,6060,6060,6060,0
|
|
20240709,162100,46492610,6060,6060,6060,6060,0
|
|
20240709,162000,46492610,6060,6060,6060,6060,0
|
|
20240709,161900,46492610,6060,6060,6060,6060,0
|
|
20240709,161800,46492610,6060,6060,6060,6060,0
|
|
20240709,161700,46492610,6060,6060,6060,6060,0
|
|
20240709,161600,46492610,6060,6060,6060,6060,0
|
|
20240709,161500,46492610,6060,6060,6060,6060,0
|
|
20240709,161400,46492610,6060,6060,6060,6060,0
|
|
20240709,161300,46492610,6060,6060,6060,6060,0
|
|
20240709,161200,46492610,6060,6060,6060,6060,0
|
|
20240709,161100,46492610,6060,6060,6060,6060,0
|
|
20240709,161000,46492610,6060,6060,6060,6060,0
|
|
20240709,160900,46492610,6060,6060,6060,6060,0
|
|
20240709,160800,46492610,6060,6060,6060,6060,0
|
|
20240709,160700,46492610,6060,6060,6060,6060,0
|
|
20240709,160600,46492610,6060,6060,6060,6060,0
|
|
20240709,160500,46492610,6060,6060,6060,6060,0
|
|
20240709,160400,46492610,6060,6060,6060,6060,0
|
|
20240709,160300,46492610,6060,6060,6060,6060,0
|
|
20240709,160200,46492610,6060,6060,6060,6060,0
|
|
20240709,160100,46492610,6060,6060,6060,6060,177
|
|
20240709,160000,46492610,6060,6060,6060,6060,0
|
|
20240709,155900,46492610,6060,6060,6060,6060,0
|
|
20240709,155800,46492610,6060,6060,6060,6060,0
|
|
20240709,155700,46492610,6060,6060,6060,6060,0
|
|
20240709,155600,46492610,6060,6060,6060,6060,0
|
|
20240709,155500,46492610,6060,6060,6060,6060,0
|
|
20240709,155400,46492610,6060,6060,6060,6060,0
|
|
20240709,155300,46492610,6060,6060,6060,6060,0
|
|
20240709,155200,46492610,6060,6060,6060,6060,0
|
|
20240709,155100,46492610,6060,6060,6060,6060,0
|
|
20240709,155000,46492610,6060,6060,6060,6060,0
|
|
20240709,154900,46492610,6060,6060,6060,6060,0
|
|
20240709,154800,46492610,6060,6060,6060,6060,0
|
|
20240709,154700,46492610,6060,6060,6060,6060,0
|
|
20240709,154600,46492610,6060,6060,6060,6060,0
|
|
20240709,154500,46492610,6060,6060,6060,6060,0
|
|
20240709,154400,46492610,6060,6060,6060,6060,0
|
|
20240709,154300,46492610,6060,6060,6060,6060,0
|
|
20240709,154200,46492610,6060,6060,6060,6060,0
|
|
20240709,154100,46492610,6060,6060,6060,6060,0
|
|
20240709,154000,46492610,6060,6060,6060,6060,0
|
|
20240709,153900,46492610,6060,6060,6060,6060,0
|
|
20240709,153800,46492610,6060,6060,6060,6060,0
|
|
20240709,153700,46492610,6060,6060,6060,6060,0
|
|
20240709,153600,46492610,6060,6060,6060,6060,0
|
|
20240709,153500,46492610,6060,6060,6060,6060,0
|
|
20240709,153400,46492610,6060,6060,6060,6060,0
|
|
20240709,153300,46492610,6060,6060,6060,6060,0
|
|
20240709,153200,46492610,6060,6060,6060,6060,0
|
|
20240709,153100,46492610,6060,6060,6060,6060,177
|
|
20240709,153000,46492610,6060,6060,6060,6060,177
|
|
20240709,152900,45419990,6070,6070,6070,6070,0
|
|
20240709,152800,45419990,6070,6070,6070,6070,0
|
|
20240709,152700,45419990,6070,6070,6070,6070,0
|
|
20240709,152600,45419990,6070,6070,6070,6070,0
|
|
20240709,152500,45419990,6070,6070,6070,6070,0
|
|
20240709,152400,45419990,6070,6070,6070,6070,0
|
|
20240709,152300,45419990,6070,6070,6070,6070,0
|
|
20240709,152200,45419990,6070,6070,6070,6070,0
|
|
20240709,152100,45419990,6070,6070,6070,6070,0
|
|
20240709,152000,45419990,6070,6070,6070,6070,0
|
|
20240709,151900,45419990,6070,6070,6070,6070,41
|
|
20240709,151800,45171120,6090,6070,6090,6070,14
|
|
20240709,151700,45085970,6070,6070,6070,6070,17
|
|
20240709,151600,44982780,6070,6070,6070,6070,18
|
|
20240709,151500,44873520,6070,6070,6070,6070,37
|
|
20240709,151400,44648930,6070,6070,6070,6070,21
|
|
20240709,151300,44521460,6070,6070,6070,6070,0
|
|
20240709,151200,44521460,6070,6070,6070,6070,21
|
|
20240709,151100,44393990,6070,6070,6070,6070,0
|
|
20240709,151000,44393990,6070,6070,6070,6070,209
|
|
20240709,150900,43125360,6070,6070,6070,6070,1
|
|
20240709,150800,43119290,6070,6070,6070,6070,225
|
|
20240709,150700,41753540,6070,6070,6070,6070,16
|
|
20240709,150600,41656420,6070,6070,6070,6070,0
|
|
20240709,150500,41656420,6070,6070,6070,6070,1385
|
|
20240709,150400,33249470,6070,6070,6070,6070,33
|
|
20240709,150300,33049160,6070,6100,6100,6070,25
|
|
20240709,150200,32897380,6070,6070,6070,6070,0
|
|
20240709,150100,32897380,6070,6070,6070,6070,0
|
|
20240709,150000,32897380,6070,6070,6070,6070,0
|
|
20240709,145900,32897380,6070,6070,6070,6070,0
|
|
20240709,145800,32897380,6070,6070,6070,6070,0
|
|
20240709,145700,32897380,6070,6070,6070,6070,0
|
|
20240709,145600,32897380,6070,6070,6070,6070,0
|
|
20240709,145500,32897380,6070,6070,6070,6070,0
|
|
20240709,145400,32897380,6070,6070,6070,6070,0
|
|
20240709,145300,32897380,6070,6070,6070,6070,0
|
|
20240709,145200,32897380,6070,6070,6070,6070,0
|
|
20240709,145100,32897380,6070,6070,6070,6070,0
|
|
20240709,145000,32897380,6070,6070,6070,6070,0
|
|
20240709,144900,32897380,6070,6070,6070,6070,0
|
|
20240709,144800,32897380,6070,6070,6070,6070,0
|
|
20240709,144700,32897380,6070,6070,6070,6070,0
|
|
20240709,144600,32897380,6070,6070,6070,6070,0
|
|
20240709,144500,32897380,6070,6070,6070,6070,0
|
|
20240709,144400,32897380,6070,6070,6070,6070,3
|
|
20240709,144300,32879170,6060,6060,6060,6060,0
|
|
20240709,144200,32879170,6060,6060,6060,6060,0
|
|
20240709,144100,32879170,6060,6060,6060,6060,0
|
|
20240709,144000,32879170,6060,6060,6060,6060,0
|
|
20240709,143900,32879170,6060,6060,6060,6060,0
|
|
20240709,143800,32879170,6060,6080,6080,6050,1901
|
|
20240709,143700,21353560,6080,6080,6080,6080,0
|
|
20240709,143600,21353560,6080,6080,6080,6080,0
|
|
20240709,143500,21353560,6080,6080,6080,6080,0
|
|
20240709,143400,21353560,6080,6080,6080,6080,0
|
|
20240709,143300,21353560,6080,6080,6080,6080,0
|
|
20240709,143200,21353560,6080,6080,6080,6080,1
|
|
20240709,143100,21347480,6080,6080,6080,6080,0
|
|
20240709,143000,21347480,6080,6080,6080,6080,0
|
|
20240709,142900,21347480,6080,6080,6080,6080,0
|
|
20240709,142800,21347480,6080,6080,6080,6080,800
|
|
20240709,142700,16483480,6080,6080,6080,6080,0
|
|
20240709,142600,16483480,6080,6080,6080,6080,0
|
|
20240709,142500,16483480,6080,6080,6080,6080,0
|
|
20240709,142400,16483480,6080,6080,6080,6080,0
|
|
20240709,142300,16483480,6080,6080,6080,6080,0
|
|
20240709,142200,16483480,6080,6080,6080,6080,0
|
|
20240709,142100,16483480,6080,6080,6080,6080,0
|
|
20240709,142000,16483480,6080,6080,6080,6080,47
|
|
20240709,141900,16197720,6080,6080,6080,6080,0
|
|
20240709,141800,16197720,6080,6080,6080,6080,0
|
|
20240709,141700,16197720,6080,6080,6080,6080,351
|
|
20240709,141600,14063640,6080,6080,6080,6080,2
|
|
20240709,141500,14051480,6090,6090,6090,6090,0
|
|
20240709,141400,14051480,6090,6090,6090,6090,0
|
|
20240709,141300,14051480,6090,6090,6090,6090,0
|
|
20240709,141200,14051480,6090,6090,6090,6090,5
|
|
20240709,141100,14021030,6080,6080,6080,6080,0
|
|
20240709,141000,14021030,6080,6080,6080,6080,0
|
|
20240709,140900,14021030,6080,6080,6080,6080,0
|
|
20240709,140800,14021030,6080,6080,6080,6080,0
|
|
20240709,140700,14021030,6080,6080,6080,6080,0
|
|
20240709,140600,14021030,6080,6090,6090,6080,2
|
|
20240709,140500,14008860,6090,6090,6090,6090,0
|
|
20240709,140400,14008860,6090,6090,6090,6090,0
|
|
20240709,140300,14008860,6090,6090,6090,6090,0
|
|
20240709,140200,14008860,6090,6090,6090,6090,0
|
|
20240709,140100,14008860,6090,6090,6090,6090,0
|
|
20240709,140000,14008860,6090,6090,6090,6090,0
|
|
20240709,135900,14008860,6090,6090,6090,6090,0
|
|
20240709,135800,14008860,6090,6090,6090,6090,0
|
|
20240709,135700,14008860,6090,6090,6090,6090,0
|
|
20240709,135600,14008860,6090,6090,6090,6090,0
|
|
20240709,135500,14008860,6090,6090,6090,6090,0
|
|
20240709,135400,14008860,6090,6090,6090,6090,0
|
|
20240709,135300,14008860,6090,6090,6090,6090,0
|
|
20240709,135200,14008860,6090,6090,6090,6090,0
|
|
20240709,135100,14008860,6090,6090,6090,6090,0
|
|
20240709,135000,14008860,6090,6090,6090,6090,0
|
|
20240709,134900,14008860,6090,6090,6090,6090,0
|
|
20240709,134800,14008860,6090,6090,6090,6090,0
|
|
20240709,134700,14008860,6090,6090,6090,6090,43
|
|
20240709,134600,13746990,6100,6100,6100,6100,0
|
|
20240709,134500,13746990,6100,6100,6100,6100,0
|
|
20240709,134400,13746990,6100,6100,6100,6100,0
|
|
20240709,134300,13746990,6100,6100,6100,6100,10
|
|
20240709,134200,13685990,6090,6090,6090,6090,0
|
|
20240709,134100,13685990,6090,6090,6090,6090,294
|
|
20240709,134000,11895530,6090,6090,6090,6090,0
|
|
20240709,133900,11895530,6090,6090,6090,6090,0
|
|
20240709,133800,11895530,6090,6090,6090,6090,0
|
|
20240709,133700,11895530,6090,6090,6090,6090,0
|
|
20240709,133600,11895530,6090,6090,6090,6090,0
|
|
20240709,133500,11895530,6090,6090,6090,6090,0
|
|
20240709,133400,11895530,6090,6090,6090,6090,0
|
|
20240709,133300,11895530,6090,6090,6090,6090,1
|
|
20240709,133200,11889440,6100,6100,6100,6100,0
|
|
20240709,133100,11889440,6100,6100,6100,6100,0
|
|
20240709,133000,11889440,6100,6100,6100,6100,10
|
|
20240709,132900,11828440,6100,6100,6100,6100,0
|
|
20240709,132800,11828440,6100,6100,6100,6100,2
|
|
20240709,132700,11816240,6100,6100,6100,6100,0
|
|
20240709,132600,11816240,6100,6100,6100,6100,1
|
|
20240709,132500,11810140,6090,6090,6090,6090,0
|
|
20240709,132400,11810140,6090,6090,6090,6090,0
|
|
20240709,132300,11810140,6090,6090,6090,6090,0
|
|
20240709,132200,11810140,6090,6090,6090,6090,0
|
|
20240709,132100,11810140,6090,6090,6090,6090,0
|
|
20240709,132000,11810140,6090,6090,6090,6090,0
|
|
20240709,131900,11810140,6090,6090,6090,6090,0
|
|
20240709,131800,11810140,6090,6090,6090,6090,0
|
|
20240709,131700,11810140,6090,6090,6090,6090,0
|
|
20240709,131600,11810140,6090,6090,6090,6090,0
|
|
20240709,131500,11810140,6090,6090,6090,6090,0
|
|
20240709,131400,11810140,6090,6090,6090,6090,0
|
|
20240709,131300,11810140,6090,6090,6090,6090,0
|
|
20240709,131200,11810140,6090,6090,6090,6090,0
|
|
20240709,131100,11810140,6090,6090,6090,6090,0
|
|
20240709,131000,11810140,6090,6090,6090,6090,0
|
|
20240709,130900,11810140,6090,6090,6090,6090,0
|
|
20240709,130800,11810140,6090,6090,6090,6090,0
|
|
20240709,130700,11810140,6090,6090,6090,6090,0
|
|
20240709,130600,11810140,6090,6090,6090,6090,0
|
|
20240709,130500,11810140,6090,6090,6090,6090,0
|
|
20240709,130400,11810140,6090,6090,6090,6090,0
|
|
20240709,130300,11810140,6090,6090,6090,6090,0
|
|
20240709,130200,11810140,6090,6090,6090,6090,0
|
|
20240709,130100,11810140,6090,6090,6090,6090,0
|
|
20240709,130000,11810140,6090,6090,6090,6090,10
|
|
20240709,125900,11749240,6090,6090,6090,6090,0
|
|
20240709,125800,11749240,6090,6090,6090,6090,0
|
|
20240709,125700,11749240,6090,6090,6090,6090,0
|
|
20240709,125600,11749240,6090,6090,6090,6090,0
|
|
20240709,125500,11749240,6090,6090,6090,6090,0
|
|
20240709,125400,11749240,6090,6090,6090,6090,0
|
|
20240709,125300,11749240,6090,6090,6090,6090,0
|
|
20240709,125200,11749240,6090,6090,6090,6090,0
|
|
20240709,125100,11749240,6090,6090,6090,6090,0
|
|
20240709,125000,11749240,6090,6090,6090,6090,0
|
|
20240709,124900,11749240,6090,6090,6090,6090,0
|
|
20240709,124800,11749240,6090,6090,6090,6090,12
|
|
20240709,124700,11676160,6090,6090,6090,6090,100
|
|
20240709,124600,11067160,6080,6080,6080,6080,0
|
|
20240709,124500,11067160,6080,6080,6080,6080,0
|
|
20240709,124400,11067160,6080,6080,6080,6080,0
|
|
20240709,124300,11067160,6080,6080,6080,6080,0
|
|
20240709,124200,11067160,6080,6080,6080,6080,0
|
|
20240709,124100,11067160,6080,6080,6080,6080,0
|
|
20240709,124000,11067160,6080,6080,6080,6080,0
|
|
20240709,123900,11067160,6080,6080,6080,6080,0
|
|
20240709,123800,11067160,6080,6090,6090,6080,47
|
|
20240709,123700,10780940,6090,6090,6090,6090,0
|
|
20240709,123600,10780940,6090,6090,6090,6090,0
|
|
20240709,123500,10780940,6090,6090,6090,6090,0
|
|
20240709,123400,10780940,6090,6090,6090,6090,46
|
|
20240709,123300,10500800,6100,6100,6100,6100,0
|
|
20240709,123200,10500800,6100,6100,6100,6100,0
|
|
20240709,123100,10500800,6100,6100,6100,6100,0
|
|
20240709,123000,10500800,6100,6100,6100,6100,2
|
|
20240709,122900,10488600,6090,6090,6090,6090,2
|
|
20240709,122800,10476420,6100,6100,6100,6100,0
|
|
20240709,122700,10476420,6100,6100,6100,6100,0
|
|
20240709,122600,10476420,6100,6100,6100,6100,1
|
|
20240709,122500,10470320,6100,6100,6100,6100,0
|
|
20240709,122400,10470320,6100,6100,6100,6100,7
|
|
20240709,122300,10427620,6100,6100,6100,6100,0
|
|
20240709,122200,10427620,6100,6100,6100,6100,10
|
|
20240709,122100,10366620,6100,6100,6100,6100,0
|
|
20240709,122000,10366620,6100,6100,6100,6100,0
|
|
20240709,121900,10366620,6100,6100,6100,6100,33
|
|
20240709,121800,10165320,6100,6100,6100,6100,0
|
|
20240709,121700,10165320,6100,6100,6100,6100,0
|
|
20240709,121600,10165320,6100,6100,6100,6100,60
|
|
20240709,121500,9799320,6100,6100,6100,6100,0
|
|
20240709,121400,9799320,6100,6100,6100,6100,0
|
|
20240709,121300,9799320,6100,6100,6100,6100,0
|
|
20240709,121200,9799320,6100,6100,6100,6100,0
|
|
20240709,121100,9799320,6100,6100,6100,6100,0
|
|
20240709,121000,9799320,6100,6100,6100,6100,0
|
|
20240709,120900,9799320,6100,6100,6100,6100,0
|
|
20240709,120800,9799320,6100,6100,6100,6100,0
|
|
20240709,120700,9799320,6100,6100,6100,6100,0
|
|
20240709,120600,9799320,6100,6100,6100,6100,0
|
|
20240709,120500,9799320,6100,6100,6100,6100,3
|
|
20240709,120400,9781020,6100,6100,6100,6100,0
|
|
20240709,120300,9781020,6100,6100,6100,6100,0
|
|
20240709,120200,9781020,6100,6100,6100,6100,0
|
|
20240709,120100,9781020,6100,6100,6100,6100,0
|
|
20240709,120000,9781020,6100,6100,6100,6100,0
|
|
20240709,115900,9781020,6100,6100,6100,6100,0
|
|
20240709,115800,9781020,6100,6100,6100,6100,0
|
|
20240709,115700,9781020,6100,6100,6100,6100,0
|
|
20240709,115600,9781020,6100,6100,6100,6100,0
|
|
20240709,115500,9781020,6100,6100,6100,6100,480
|
|
20240709,115400,6853020,6110,6110,6110,6110,30
|
|
20240709,115300,6669720,6110,6110,6110,6110,0
|
|
20240709,115200,6669720,6110,6110,6110,6110,0
|
|
20240709,115100,6669720,6110,6110,6110,6110,0
|
|
20240709,115000,6669720,6110,6110,6110,6110,0
|
|
20240709,114900,6669720,6110,6110,6110,6110,0
|
|
20240709,114800,6669720,6110,6110,6110,6110,0
|
|
20240709,114700,6669720,6110,6110,6110,6110,0
|
|
20240709,114600,6669720,6110,6110,6110,6110,0
|
|
20240709,114500,6669720,6110,6110,6110,6110,0
|
|
20240709,114400,6669720,6110,6110,6110,6110,0
|
|
20240709,114300,6669720,6110,6110,6110,6110,0
|
|
20240709,114200,6669720,6110,6110,6110,6110,1
|
|
20240709,114100,6663610,6110,6110,6110,6110,8
|
|
20240709,114000,6614730,6110,6110,6110,6110,0
|
|
20240709,113900,6614730,6110,6110,6110,6110,0
|
|
20240709,113800,6614730,6110,6110,6110,6110,0
|
|
20240709,113700,6614730,6110,6110,6110,6110,0
|
|
20240709,113600,6614730,6110,6110,6110,6110,0
|
|
20240709,113500,6614730,6110,6110,6110,6110,0
|
|
20240709,113400,6614730,6110,6110,6110,6110,0
|
|
20240709,113300,6614730,6110,6110,6110,6110,0
|
|
20240709,113200,6614730,6110,6110,6110,6110,0
|
|
20240709,113100,6614730,6110,6110,6110,6110,0
|
|
20240709,113000,6614730,6110,6110,6110,6110,0
|
|
20240709,112900,6614730,6110,6110,6110,6110,100
|
|
20240709,112800,6003730,6120,6120,6120,6120,0
|
|
20240709,112700,6003730,6120,6120,6120,6120,0
|
|
20240709,112600,6003730,6120,6120,6120,6120,0
|
|
20240709,112500,6003730,6120,6120,6120,6120,4
|
|
20240709,112400,5979250,6110,6110,6110,6110,0
|
|
20240709,112300,5979250,6110,6110,6110,6110,0
|
|
20240709,112200,5979250,6110,6110,6110,6110,1
|
|
20240709,112100,5973140,6110,6110,6110,6110,0
|
|
20240709,112000,5973140,6110,6110,6110,6110,0
|
|
20240709,111900,5973140,6110,6110,6110,6110,0
|
|
20240709,111800,5973140,6110,6110,6110,6110,0
|
|
20240709,111700,5973140,6110,6110,6110,6110,0
|
|
20240709,111600,5973140,6110,6110,6110,6110,0
|
|
20240709,111500,5973140,6110,6110,6110,6110,0
|
|
20240709,111400,5973140,6110,6110,6110,6110,1
|
|
20240709,111300,5967030,6100,6110,6110,6100,30
|
|
20240709,111200,5783780,6130,6130,6130,6130,0
|
|
20240709,111100,5783780,6130,6130,6130,6130,0
|
|
20240709,111000,5783780,6130,6130,6130,6130,0
|
|
20240709,110900,5783780,6130,6130,6130,6130,0
|
|
20240709,110800,5783780,6130,6130,6130,6130,0
|
|
20240709,110700,5783780,6130,6130,6130,6130,0
|
|
20240709,110600,5783780,6130,6130,6130,6130,0
|
|
20240709,110500,5783780,6130,6130,6130,6130,0
|
|
20240709,110400,5783780,6130,6130,6130,6130,0
|
|
20240709,110300,5783780,6130,6130,6130,6130,0
|
|
20240709,110200,5783780,6130,6130,6130,6130,0
|
|
20240709,110100,5783780,6130,6130,6130,6130,0
|
|
20240709,110000,5783780,6130,6130,6130,6130,0
|
|
20240709,105900,5783780,6130,6130,6130,6130,0
|
|
20240709,105800,5783780,6130,6130,6130,6130,0
|
|
20240709,105700,5783780,6130,6130,6130,6130,0
|
|
20240709,105600,5783780,6130,6130,6130,6130,0
|
|
20240709,105500,5783780,6130,6130,6130,6130,0
|
|
20240709,105400,5783780,6130,6130,6130,6130,0
|
|
20240709,105300,5783780,6130,6130,6130,6130,0
|
|
20240709,105200,5783780,6130,6130,6130,6130,0
|
|
20240709,105100,5783780,6130,6130,6130,6130,0
|
|
20240709,105000,5783780,6130,6130,6130,6130,0
|
|
20240709,104900,5783780,6130,6130,6130,6130,0
|
|
20240709,104800,5783780,6130,6130,6130,6130,4
|
|
20240709,104700,5759260,6130,6130,6130,6130,34
|
|
20240709,104600,5550840,6120,6120,6120,6120,0
|
|
20240709,104500,5550840,6120,6120,6120,6120,190
|
|
20240709,104400,4388040,6130,6130,6130,6130,0
|
|
20240709,104300,4388040,6130,6130,6130,6130,0
|
|
20240709,104200,4388040,6130,6130,6130,6130,0
|
|
20240709,104100,4388040,6130,6130,6130,6130,0
|
|
20240709,104000,4388040,6130,6130,6130,6130,0
|
|
20240709,103900,4388040,6130,6130,6130,6130,0
|
|
20240709,103800,4388040,6130,6130,6130,6130,5
|
|
20240709,103700,4357390,6120,6120,6120,6120,0
|
|
20240709,103600,4357390,6120,6130,6130,6120,9
|
|
20240709,103500,4302230,6130,6130,6130,6130,0
|
|
20240709,103400,4302230,6130,6130,6130,6130,14
|
|
20240709,103300,4216410,6130,6130,6130,6130,0
|
|
20240709,103200,4216410,6130,6130,6130,6130,0
|
|
20240709,103100,4216410,6130,6130,6130,6130,0
|
|
20240709,103000,4216410,6130,6130,6130,6130,1
|
|
20240709,102900,4210280,6130,6130,6130,6130,10
|
|
20240709,102800,4148980,6140,6140,6140,6140,0
|
|
20240709,102700,4148980,6140,6140,6140,6140,0
|
|
20240709,102600,4148980,6140,6140,6140,6140,0
|
|
20240709,102500,4148980,6140,6140,6140,6140,0
|
|
20240709,102400,4148980,6140,6140,6140,6140,0
|
|
20240709,102300,4148980,6140,6140,6140,6140,6
|
|
20240709,102200,4112140,6140,6140,6140,6140,3
|
|
20240709,102100,4093720,6140,6140,6140,6140,0
|
|
20240709,102000,4093720,6140,6140,6140,6140,0
|
|
20240709,101900,4093720,6140,6140,6140,6140,0
|
|
20240709,101800,4093720,6140,6140,6140,6140,0
|
|
20240709,101700,4093720,6140,6140,6140,6140,0
|
|
20240709,101600,4093720,6140,6140,6140,6140,7
|
|
20240709,101500,4050740,6140,6140,6140,6140,0
|
|
20240709,101400,4050740,6140,6140,6140,6140,0
|
|
20240709,101300,4050740,6140,6140,6140,6140,0
|
|
20240709,101200,4050740,6140,6140,6140,6140,0
|
|
20240709,101100,4050740,6140,6140,6140,6140,0
|
|
20240709,101000,4050740,6140,6140,6140,6140,0
|
|
20240709,100900,4050740,6140,6140,6140,6140,0
|
|
20240709,100800,4050740,6140,6140,6140,6140,0
|
|
20240709,100700,4050740,6140,6140,6140,6140,0
|
|
20240709,100600,4050740,6140,6140,6140,6140,0
|
|
20240709,100500,4050740,6140,6140,6140,6140,20
|
|
20240709,100400,3927940,6140,6140,6140,6140,0
|
|
20240709,100300,3927940,6140,6140,6140,6140,0
|
|
20240709,100200,3927940,6140,6140,6140,6140,0
|
|
20240709,100100,3927940,6140,6140,6140,6140,0
|
|
20240709,100000,3927940,6140,6140,6140,6140,10
|
|
20240709,095900,3866540,6130,6130,6130,6130,0
|
|
20240709,095800,3866540,6130,6130,6130,6130,0
|
|
20240709,095700,3866540,6130,6130,6130,6130,0
|
|
20240709,095600,3866540,6130,6130,6130,6130,0
|
|
20240709,095500,3866540,6130,6130,6130,6130,23
|
|
20240709,095400,3725550,6140,6140,6140,6140,0
|
|
20240709,095300,3725550,6140,6140,6140,6140,1
|
|
20240709,095200,3719410,6140,6140,6140,6140,0
|
|
20240709,095100,3719410,6140,6140,6140,6140,3
|
|
20240709,095000,3700990,6130,6130,6130,6130,3
|
|
20240709,094900,3682600,6130,6130,6130,6130,0
|
|
20240709,094800,3682600,6130,6130,6130,6130,0
|
|
20240709,094700,3682600,6130,6130,6130,6130,17
|
|
20240709,094600,3578390,6140,6140,6140,6140,17
|
|
20240709,094500,3474010,6150,6150,6150,6150,1
|
|
20240709,094400,3467860,6150,6150,6150,6150,0
|
|
20240709,094300,3467860,6150,6150,6150,6150,1
|
|
20240709,094200,3461710,6140,6140,6140,6140,0
|
|
20240709,094100,3461710,6140,6140,6140,6140,0
|
|
20240709,094000,3461710,6140,6140,6140,6140,19
|
|
20240709,093900,3345050,6150,6150,6150,6150,0
|
|
20240709,093800,3345050,6150,6150,6150,6150,1
|
|
20240709,093700,3338900,6150,6140,6150,6140,82
|
|
20240709,093600,2835410,6140,6140,6140,6140,0
|
|
20240709,093500,2835410,6140,6140,6140,6140,352
|
|
20240709,093400,674130,6140,6130,6150,6130,26
|
|
20240709,093300,514590,6130,6130,6130,6130,0
|
|
20240709,093200,514590,6130,6130,6130,6130,1
|
|
20240709,093100,508460,6120,6120,6120,6120,5
|
|
20240709,093000,477860,6130,6130,6130,6130,0
|
|
20240709,092900,477860,6130,6130,6130,6130,1
|
|
20240709,092800,471730,6130,6130,6130,6130,36
|
|
20240709,092700,251050,6100,6100,6100,6100,0
|
|
20240709,092600,251050,6100,6100,6100,6100,0
|
|
20240709,092500,251050,6100,6100,6100,6100,0
|
|
20240709,092400,251050,6100,6100,6100,6100,1
|
|
20240709,092300,244950,6100,6100,6100,6100,0
|
|
20240709,092200,244950,6100,6100,6100,6100,0
|
|
20240709,092100,244950,6100,6100,6100,6100,0
|
|
20240709,092000,244950,6100,6100,6100,6100,0
|
|
20240709,091900,244950,6100,6110,6110,6100,10
|
|
20240709,091800,183900,6130,6130,6130,6130,0
|
|
20240709,091700,183900,6130,6130,6130,6130,0
|
|
20240709,091600,183900,6130,6130,6130,6130,0
|
|
20240709,091500,183900,6130,6130,6130,6130,1
|
|
20240709,091400,177770,6130,6130,6130,6130,0
|
|
20240709,091300,177770,6130,6130,6130,6130,0
|
|
20240709,091200,177770,6130,6130,6130,6130,0
|
|
20240709,091100,177770,6130,6130,6130,6130,0
|
|
20240709,091000,177770,6130,6130,6130,6130,0
|
|
20240709,090900,177770,6130,6130,6130,6130,0
|
|
20240709,090800,177770,6130,6130,6130,6130,0
|
|
20240709,090700,177770,6130,6130,6130,6130,0
|
|
20240709,090600,177770,6130,6130,6130,6130,0
|
|
20240709,090500,177770,6130,6130,6130,6130,0
|
|
20240709,090400,177770,6130,6130,6130,6130,0
|
|
20240709,090300,177770,6130,6130,6130,6130,0
|
|
20240709,090200,177770,6130,6130,6130,6130,0
|
|
20240709,090100,177770,6130,6130,6130,6130,0
|
|
20240709,090000,177770,6130,6130,6130,6130,29
|