704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,204100,17199560,6160,6160,6160,6160,588
|
|
20240711,204000,17199560,6160,6160,6160,6160,0
|
|
20240711,203900,17199560,6160,6160,6160,6160,0
|
|
20240711,203800,17199560,6160,6160,6160,6160,0
|
|
20240711,203700,17199560,6160,6160,6160,6160,0
|
|
20240711,203600,17199560,6160,6160,6160,6160,0
|
|
20240711,203500,17199560,6160,6160,6160,6160,0
|
|
20240711,203400,17199560,6160,6160,6160,6160,0
|
|
20240711,203300,17199560,6160,6160,6160,6160,0
|
|
20240711,203200,17199560,6160,6160,6160,6160,0
|
|
20240711,203100,17199560,6160,6160,6160,6160,0
|
|
20240711,203000,17199560,6160,6160,6160,6160,0
|
|
20240711,202900,17199560,6160,6160,6160,6160,0
|
|
20240711,202800,17199560,6160,6160,6160,6160,0
|
|
20240711,202700,17199560,6160,6160,6160,6160,0
|
|
20240711,202600,17199560,6160,6160,6160,6160,0
|
|
20240711,202500,17199560,6160,6160,6160,6160,0
|
|
20240711,202400,17199560,6160,6160,6160,6160,0
|
|
20240711,202300,17199560,6160,6160,6160,6160,0
|
|
20240711,202200,17199560,6160,6160,6160,6160,0
|
|
20240711,202100,17199560,6160,6160,6160,6160,0
|
|
20240711,202000,17199560,6160,6160,6160,6160,0
|
|
20240711,201900,17199560,6160,6160,6160,6160,0
|
|
20240711,201800,17199560,6160,6160,6160,6160,0
|
|
20240711,201700,17199560,6160,6160,6160,6160,0
|
|
20240711,201600,17199560,6160,6160,6160,6160,0
|
|
20240711,201500,17199560,6160,6160,6160,6160,0
|
|
20240711,201400,17199560,6160,6160,6160,6160,0
|
|
20240711,201300,17199560,6160,6160,6160,6160,0
|
|
20240711,201200,17199560,6160,6160,6160,6160,0
|
|
20240711,201100,17199560,6160,6160,6160,6160,588
|
|
20240711,201000,17199560,6160,6160,6160,6160,0
|
|
20240711,200900,17199560,6160,6160,6160,6160,0
|
|
20240711,200800,17199560,6160,6160,6160,6160,0
|
|
20240711,200700,17199560,6160,6160,6160,6160,0
|
|
20240711,200600,17199560,6160,6160,6160,6160,0
|
|
20240711,200500,17199560,6160,6160,6160,6160,0
|
|
20240711,200400,17199560,6160,6160,6160,6160,0
|
|
20240711,200300,17199560,6160,6160,6160,6160,0
|
|
20240711,200200,17199560,6160,6160,6160,6160,0
|
|
20240711,200100,17199560,6160,6160,6160,6160,0
|
|
20240711,200000,17199560,6160,6160,6160,6160,0
|
|
20240711,195900,17199560,6160,6160,6160,6160,0
|
|
20240711,195800,17199560,6160,6160,6160,6160,0
|
|
20240711,195700,17199560,6160,6160,6160,6160,0
|
|
20240711,195600,17199560,6160,6160,6160,6160,0
|
|
20240711,195500,17199560,6160,6160,6160,6160,0
|
|
20240711,195400,17199560,6160,6160,6160,6160,0
|
|
20240711,195300,17199560,6160,6160,6160,6160,0
|
|
20240711,195200,17199560,6160,6160,6160,6160,0
|
|
20240711,195100,17199560,6160,6160,6160,6160,0
|
|
20240711,195000,17199560,6160,6160,6160,6160,0
|
|
20240711,194900,17199560,6160,6160,6160,6160,0
|
|
20240711,194800,17199560,6160,6160,6160,6160,0
|
|
20240711,194700,17199560,6160,6160,6160,6160,0
|
|
20240711,194600,17199560,6160,6160,6160,6160,0
|
|
20240711,194500,17199560,6160,6160,6160,6160,0
|
|
20240711,194400,17199560,6160,6160,6160,6160,0
|
|
20240711,194300,17199560,6160,6160,6160,6160,0
|
|
20240711,194200,17199560,6160,6160,6160,6160,0
|
|
20240711,194100,17199560,6160,6160,6160,6160,588
|
|
20240711,194000,17199560,6160,6160,6160,6160,0
|
|
20240711,193900,17199560,6160,6160,6160,6160,0
|
|
20240711,193800,17199560,6160,6160,6160,6160,0
|
|
20240711,193700,17199560,6160,6160,6160,6160,0
|
|
20240711,193600,17199560,6160,6160,6160,6160,0
|
|
20240711,193500,17199560,6160,6160,6160,6160,0
|
|
20240711,193400,17199560,6160,6160,6160,6160,0
|
|
20240711,193300,17199560,6160,6160,6160,6160,0
|
|
20240711,193200,17199560,6160,6160,6160,6160,0
|
|
20240711,193100,17199560,6160,6160,6160,6160,0
|
|
20240711,193000,17199560,6160,6160,6160,6160,0
|
|
20240711,192900,17199560,6160,6160,6160,6160,0
|
|
20240711,192800,17199560,6160,6160,6160,6160,0
|
|
20240711,192700,17199560,6160,6160,6160,6160,0
|
|
20240711,192600,17199560,6160,6160,6160,6160,0
|
|
20240711,192500,17199560,6160,6160,6160,6160,0
|
|
20240711,192400,17199560,6160,6160,6160,6160,0
|
|
20240711,192300,17199560,6160,6160,6160,6160,0
|
|
20240711,192200,17199560,6160,6160,6160,6160,0
|
|
20240711,192100,17199560,6160,6160,6160,6160,0
|
|
20240711,192000,17199560,6160,6160,6160,6160,0
|
|
20240711,191900,17199560,6160,6160,6160,6160,0
|
|
20240711,191800,17199560,6160,6160,6160,6160,0
|
|
20240711,191700,17199560,6160,6160,6160,6160,0
|
|
20240711,191600,17199560,6160,6160,6160,6160,0
|
|
20240711,191500,17199560,6160,6160,6160,6160,0
|
|
20240711,191400,17199560,6160,6160,6160,6160,0
|
|
20240711,191300,17199560,6160,6160,6160,6160,0
|
|
20240711,191200,17199560,6160,6160,6160,6160,0
|
|
20240711,191100,17199560,6160,6160,6160,6160,588
|
|
20240711,191000,17199560,6160,6160,6160,6160,0
|
|
20240711,190900,17199560,6160,6160,6160,6160,0
|
|
20240711,190800,17199560,6160,6160,6160,6160,0
|
|
20240711,190700,17199560,6160,6160,6160,6160,0
|
|
20240711,190600,17199560,6160,6160,6160,6160,0
|
|
20240711,190500,17199560,6160,6160,6160,6160,0
|
|
20240711,190400,17199560,6160,6160,6160,6160,0
|
|
20240711,190300,17199560,6160,6160,6160,6160,0
|
|
20240711,190200,17199560,6160,6160,6160,6160,0
|
|
20240711,190100,17199560,6160,6160,6160,6160,0
|
|
20240711,190000,17199560,6160,6160,6160,6160,0
|
|
20240711,185900,17199560,6160,6160,6160,6160,0
|
|
20240711,185800,17199560,6160,6160,6160,6160,0
|
|
20240711,185700,17199560,6160,6160,6160,6160,0
|
|
20240711,185600,17199560,6160,6160,6160,6160,0
|
|
20240711,185500,17199560,6160,6160,6160,6160,0
|
|
20240711,185400,17199560,6160,6160,6160,6160,0
|
|
20240711,185300,17199560,6160,6160,6160,6160,0
|
|
20240711,185200,17199560,6160,6160,6160,6160,0
|
|
20240711,185100,17199560,6160,6160,6160,6160,0
|
|
20240711,185000,17199560,6160,6160,6160,6160,0
|
|
20240711,184900,17199560,6160,6160,6160,6160,0
|
|
20240711,184800,17199560,6160,6160,6160,6160,0
|
|
20240711,184700,17199560,6160,6160,6160,6160,0
|
|
20240711,184600,17199560,6160,6160,6160,6160,0
|
|
20240711,184500,17199560,6160,6160,6160,6160,0
|
|
20240711,184400,17199560,6160,6160,6160,6160,0
|
|
20240711,184300,17199560,6160,6160,6160,6160,0
|
|
20240711,184200,17199560,6160,6160,6160,6160,0
|
|
20240711,184100,17199560,6160,6160,6160,6160,588
|
|
20240711,184000,17199560,6160,6160,6160,6160,0
|
|
20240711,183900,17199560,6160,6160,6160,6160,0
|
|
20240711,183800,17199560,6160,6160,6160,6160,0
|
|
20240711,183700,17199560,6160,6160,6160,6160,0
|
|
20240711,183600,17199560,6160,6160,6160,6160,0
|
|
20240711,183500,17199560,6160,6160,6160,6160,0
|
|
20240711,183400,17199560,6160,6160,6160,6160,0
|
|
20240711,183300,17199560,6160,6160,6160,6160,0
|
|
20240711,183200,17199560,6160,6160,6160,6160,0
|
|
20240711,183100,17199560,6160,6160,6160,6160,0
|
|
20240711,183000,17199560,6160,6160,6160,6160,0
|
|
20240711,182900,17199560,6160,6160,6160,6160,0
|
|
20240711,182800,17199560,6160,6160,6160,6160,0
|
|
20240711,182700,17199560,6160,6160,6160,6160,0
|
|
20240711,182600,17199560,6160,6160,6160,6160,0
|
|
20240711,182500,17199560,6160,6160,6160,6160,0
|
|
20240711,182400,17199560,6160,6160,6160,6160,0
|
|
20240711,182300,17199560,6160,6160,6160,6160,0
|
|
20240711,182200,17199560,6160,6160,6160,6160,0
|
|
20240711,182100,17199560,6160,6160,6160,6160,0
|
|
20240711,182000,17199560,6160,6160,6160,6160,0
|
|
20240711,181900,17199560,6160,6160,6160,6160,0
|
|
20240711,181800,17199560,6160,6160,6160,6160,0
|
|
20240711,181700,17199560,6160,6160,6160,6160,0
|
|
20240711,181600,17199560,6160,6160,6160,6160,0
|
|
20240711,181500,17199560,6160,6160,6160,6160,0
|
|
20240711,181400,17199560,6160,6160,6160,6160,0
|
|
20240711,181300,17199560,6160,6160,6160,6160,0
|
|
20240711,181200,17199560,6160,6160,6160,6160,0
|
|
20240711,181100,17199560,6160,6160,6160,6160,588
|
|
20240711,181000,17199560,6160,6160,6160,6160,0
|
|
20240711,180900,17199560,6160,6160,6160,6160,0
|
|
20240711,180800,17199560,6160,6160,6160,6160,0
|
|
20240711,180700,17199560,6160,6160,6160,6160,0
|
|
20240711,180600,17199560,6160,6160,6160,6160,0
|
|
20240711,180500,17199560,6160,6160,6160,6160,0
|
|
20240711,180400,17199560,6160,6160,6160,6160,0
|
|
20240711,180300,17199560,6160,6160,6160,6160,0
|
|
20240711,180200,17199560,6160,6160,6160,6160,0
|
|
20240711,180100,17199560,6160,6160,6160,6160,0
|
|
20240711,180000,17199560,6160,6160,6160,6160,0
|
|
20240711,175900,17199560,6160,6160,6160,6160,0
|
|
20240711,175800,17199560,6160,6160,6160,6160,0
|
|
20240711,175700,17199560,6160,6160,6160,6160,0
|
|
20240711,175600,17199560,6160,6160,6160,6160,0
|
|
20240711,175500,17199560,6160,6160,6160,6160,0
|
|
20240711,175400,17199560,6160,6160,6160,6160,0
|
|
20240711,175300,17199560,6160,6160,6160,6160,0
|
|
20240711,175200,17199560,6160,6160,6160,6160,0
|
|
20240711,175100,17199560,6160,6160,6160,6160,0
|
|
20240711,175000,17199560,6160,6160,6160,6160,0
|
|
20240711,174900,17199560,6160,6160,6160,6160,0
|
|
20240711,174800,17199560,6160,6160,6160,6160,0
|
|
20240711,174700,17199560,6160,6160,6160,6160,0
|
|
20240711,174600,17199560,6160,6160,6160,6160,0
|
|
20240711,174500,17199560,6160,6160,6160,6160,0
|
|
20240711,174400,17199560,6160,6160,6160,6160,0
|
|
20240711,174300,17199560,6160,6160,6160,6160,0
|
|
20240711,174200,17199560,6160,6160,6160,6160,0
|
|
20240711,174100,17199560,6160,6160,6160,6160,588
|
|
20240711,174000,17199560,6160,6160,6160,6160,0
|
|
20240711,173900,17199560,6160,6160,6160,6160,0
|
|
20240711,173800,17199560,6160,6160,6160,6160,0
|
|
20240711,173700,17199560,6160,6160,6160,6160,0
|
|
20240711,173600,17199560,6160,6160,6160,6160,0
|
|
20240711,173500,17199560,6160,6160,6160,6160,0
|
|
20240711,173400,17199560,6160,6160,6160,6160,0
|
|
20240711,173300,17199560,6160,6160,6160,6160,0
|
|
20240711,173200,17199560,6160,6160,6160,6160,0
|
|
20240711,173100,17199560,6160,6160,6160,6160,0
|
|
20240711,173000,17199560,6160,6160,6160,6160,0
|
|
20240711,172900,17199560,6160,6160,6160,6160,0
|
|
20240711,172800,17199560,6160,6160,6160,6160,0
|
|
20240711,172700,17199560,6160,6160,6160,6160,0
|
|
20240711,172600,17199560,6160,6160,6160,6160,0
|
|
20240711,172500,17199560,6160,6160,6160,6160,0
|
|
20240711,172400,17199560,6160,6160,6160,6160,0
|
|
20240711,172300,17199560,6160,6160,6160,6160,0
|
|
20240711,172200,17199560,6160,6160,6160,6160,0
|
|
20240711,172100,17199560,6160,6160,6160,6160,0
|
|
20240711,172000,17199560,6160,6160,6160,6160,0
|
|
20240711,171900,17199560,6160,6160,6160,6160,0
|
|
20240711,171800,17199560,6160,6160,6160,6160,0
|
|
20240711,171700,17199560,6160,6160,6160,6160,0
|
|
20240711,171600,17199560,6160,6160,6160,6160,0
|
|
20240711,171500,17199560,6160,6160,6160,6160,0
|
|
20240711,171400,17199560,6160,6160,6160,6160,0
|
|
20240711,171300,17199560,6160,6160,6160,6160,0
|
|
20240711,171200,17199560,6160,6160,6160,6160,0
|
|
20240711,171100,17199560,6160,6160,6160,6160,588
|
|
20240711,171000,17199560,6160,6160,6160,6160,0
|
|
20240711,170900,17199560,6160,6160,6160,6160,0
|
|
20240711,170800,17199560,6160,6160,6160,6160,0
|
|
20240711,170700,17199560,6160,6160,6160,6160,0
|
|
20240711,170600,17199560,6160,6160,6160,6160,0
|
|
20240711,170500,17199560,6160,6160,6160,6160,0
|
|
20240711,170400,17199560,6160,6160,6160,6160,0
|
|
20240711,170300,17199560,6160,6160,6160,6160,0
|
|
20240711,170200,17199560,6160,6160,6160,6160,0
|
|
20240711,170100,17199560,6160,6160,6160,6160,0
|
|
20240711,170000,17199560,6160,6160,6160,6160,0
|
|
20240711,165900,17199560,6160,6160,6160,6160,0
|
|
20240711,165800,17199560,6160,6160,6160,6160,0
|
|
20240711,165700,17199560,6160,6160,6160,6160,0
|
|
20240711,165600,17199560,6160,6160,6160,6160,0
|
|
20240711,165500,17199560,6160,6160,6160,6160,0
|
|
20240711,165400,17199560,6160,6160,6160,6160,0
|
|
20240711,165300,17199560,6160,6160,6160,6160,0
|
|
20240711,165200,17199560,6160,6160,6160,6160,0
|
|
20240711,165100,17199560,6160,6160,6160,6160,0
|
|
20240711,165000,17199560,6160,6160,6160,6160,0
|
|
20240711,164900,17199560,6160,6160,6160,6160,0
|
|
20240711,164800,17199560,6160,6160,6160,6160,0
|
|
20240711,164700,17199560,6160,6160,6160,6160,0
|
|
20240711,164600,17199560,6160,6160,6160,6160,0
|
|
20240711,164500,17199560,6160,6160,6160,6160,0
|
|
20240711,164400,17199560,6160,6160,6160,6160,0
|
|
20240711,164300,17199560,6160,6160,6160,6160,0
|
|
20240711,164200,17199560,6160,6160,6160,6160,0
|
|
20240711,164100,17199560,6160,6160,6160,6160,588
|
|
20240711,164000,17199560,6160,6160,6160,6160,0
|
|
20240711,163900,17199560,6160,6160,6160,6160,0
|
|
20240711,163800,17199560,6160,6160,6160,6160,0
|
|
20240711,163700,17199560,6160,6160,6160,6160,0
|
|
20240711,163600,17199560,6160,6160,6160,6160,0
|
|
20240711,163500,17199560,6160,6160,6160,6160,0
|
|
20240711,163400,17199560,6160,6160,6160,6160,0
|
|
20240711,163300,17199560,6160,6160,6160,6160,0
|
|
20240711,163200,17199560,6160,6160,6160,6160,0
|
|
20240711,163100,17199560,6160,6160,6160,6160,0
|
|
20240711,163000,17199560,6160,6160,6160,6160,0
|
|
20240711,162900,17199560,6160,6160,6160,6160,0
|
|
20240711,162800,17199560,6160,6160,6160,6160,0
|
|
20240711,162700,17199560,6160,6160,6160,6160,0
|
|
20240711,162600,17199560,6160,6160,6160,6160,0
|
|
20240711,162500,17199560,6160,6160,6160,6160,0
|
|
20240711,162400,17199560,6160,6160,6160,6160,0
|
|
20240711,162300,17199560,6160,6160,6160,6160,0
|
|
20240711,162200,17199560,6160,6160,6160,6160,0
|
|
20240711,162100,17199560,6160,6160,6160,6160,0
|
|
20240711,162000,17199560,6160,6160,6160,6160,0
|
|
20240711,161900,17199560,6160,6160,6160,6160,0
|
|
20240711,161800,17199560,6160,6160,6160,6160,0
|
|
20240711,161700,17199560,6160,6160,6160,6160,0
|
|
20240711,161600,17199560,6160,6160,6160,6160,0
|
|
20240711,161500,17199560,6160,6160,6160,6160,0
|
|
20240711,161400,17199560,6160,6160,6160,6160,0
|
|
20240711,161300,17199560,6160,6160,6160,6160,0
|
|
20240711,161200,17199560,6160,6160,6160,6160,0
|
|
20240711,161100,17199560,6160,6160,6160,6160,588
|
|
20240711,161000,17199560,6160,6160,6160,6160,0
|
|
20240711,160900,17199560,6160,6160,6160,6160,0
|
|
20240711,160800,17199560,6160,6160,6160,6160,0
|
|
20240711,160700,17199560,6160,6160,6160,6160,0
|
|
20240711,160600,17199560,6160,6160,6160,6160,0
|
|
20240711,160500,17199560,6160,6160,6160,6160,0
|
|
20240711,160400,17199560,6160,6160,6160,6160,0
|
|
20240711,160300,17199560,6160,6160,6160,6160,0
|
|
20240711,160200,17199560,6160,6160,6160,6160,0
|
|
20240711,160100,17199560,6160,6160,6160,6160,0
|
|
20240711,160000,17199560,6160,6160,6160,6160,0
|
|
20240711,155900,17199560,6160,6160,6160,6160,0
|
|
20240711,155800,17199560,6160,6160,6160,6160,0
|
|
20240711,155700,17199560,6160,6160,6160,6160,0
|
|
20240711,155600,17199560,6160,6160,6160,6160,0
|
|
20240711,155500,17199560,6160,6160,6160,6160,0
|
|
20240711,155400,17199560,6160,6160,6160,6160,0
|
|
20240711,155300,17199560,6160,6160,6160,6160,0
|
|
20240711,155200,17199560,6160,6160,6160,6160,0
|
|
20240711,155100,17199560,6160,6160,6160,6160,0
|
|
20240711,155000,17199560,6160,6160,6160,6160,0
|
|
20240711,154900,17199560,6160,6160,6160,6160,0
|
|
20240711,154800,17199560,6160,6160,6160,6160,0
|
|
20240711,154700,17199560,6160,6160,6160,6160,0
|
|
20240711,154600,17199560,6160,6160,6160,6160,0
|
|
20240711,154500,17199560,6160,6160,6160,6160,0
|
|
20240711,154400,17199560,6160,6160,6160,6160,0
|
|
20240711,154300,17199560,6160,6160,6160,6160,0
|
|
20240711,154200,17199560,6160,6160,6160,6160,0
|
|
20240711,154100,17199560,6160,6160,6160,6160,588
|
|
20240711,154000,17199560,6160,6160,6160,6160,0
|
|
20240711,153900,17199560,6160,6160,6160,6160,0
|
|
20240711,153800,17199560,6160,6160,6160,6160,0
|
|
20240711,153700,17199560,6160,6160,6160,6160,0
|
|
20240711,153600,17199560,6160,6160,6160,6160,0
|
|
20240711,153500,17199560,6160,6160,6160,6160,0
|
|
20240711,153400,17199560,6160,6160,6160,6160,0
|
|
20240711,153300,17199560,6160,6160,6160,6160,0
|
|
20240711,153200,17199560,6160,6160,6160,6160,0
|
|
20240711,153100,17199560,6160,6160,6160,6160,0
|
|
20240711,153000,17199560,6160,6160,6160,6160,588
|
|
20240711,152900,13577480,6130,6130,6130,6130,0
|
|
20240711,152800,13577480,6130,6130,6130,6130,0
|
|
20240711,152700,13577480,6130,6130,6130,6130,0
|
|
20240711,152600,13577480,6130,6130,6130,6130,0
|
|
20240711,152500,13577480,6130,6130,6130,6130,0
|
|
20240711,152400,13577480,6130,6130,6130,6130,0
|
|
20240711,152300,13577480,6130,6130,6130,6130,0
|
|
20240711,152200,13577480,6130,6130,6130,6130,0
|
|
20240711,152100,13577480,6130,6130,6130,6130,0
|
|
20240711,152000,13577480,6130,6130,6130,6130,0
|
|
20240711,151900,13577480,6130,6100,6130,6100,26
|
|
20240711,151800,13418790,6140,6140,6140,6140,0
|
|
20240711,151700,13418790,6140,6140,6140,6140,0
|
|
20240711,151600,13418790,6140,6140,6140,6140,0
|
|
20240711,151500,13418790,6140,6140,6140,6140,0
|
|
20240711,151400,13418790,6140,6140,6140,6140,0
|
|
20240711,151300,13418790,6140,6140,6140,6140,0
|
|
20240711,151200,13418790,6140,6140,6140,6140,0
|
|
20240711,151100,13418790,6140,6140,6140,6140,0
|
|
20240711,151000,13418790,6140,6140,6140,6140,0
|
|
20240711,150900,13418790,6140,6140,6140,6140,0
|
|
20240711,150800,13418790,6140,6140,6140,6140,0
|
|
20240711,150700,13418790,6140,6140,6140,6140,0
|
|
20240711,150600,13418790,6140,6100,6140,6100,2
|
|
20240711,150500,13406550,6140,6140,6140,6140,0
|
|
20240711,150400,13406550,6140,6140,6140,6140,0
|
|
20240711,150300,13406550,6140,6140,6140,6140,0
|
|
20240711,150200,13406550,6140,6110,6140,6110,11
|
|
20240711,150100,13339310,6140,6140,6140,6140,0
|
|
20240711,150000,13339310,6140,6110,6140,6110,21
|
|
20240711,145900,13210970,6140,6140,6140,6140,0
|
|
20240711,145800,13210970,6140,6140,6140,6140,0
|
|
20240711,145700,13210970,6140,6140,6140,6140,0
|
|
20240711,145600,13210970,6140,6140,6140,6140,0
|
|
20240711,145500,13210970,6140,6140,6140,6140,0
|
|
20240711,145400,13210970,6140,6140,6140,6140,0
|
|
20240711,145300,13210970,6140,6140,6140,6140,1
|
|
20240711,145200,13204830,6120,6120,6120,6120,50
|
|
20240711,145100,12898830,6140,6140,6140,6140,0
|
|
20240711,145000,12898830,6140,6140,6140,6140,0
|
|
20240711,144900,12898830,6140,6140,6140,6140,0
|
|
20240711,144800,12898830,6140,6140,6140,6140,0
|
|
20240711,144700,12898830,6140,6140,6140,6140,0
|
|
20240711,144600,12898830,6140,6110,6140,6110,65
|
|
20240711,144500,12501650,6110,6110,6110,6110,30
|
|
20240711,144400,12318350,6140,6140,6140,6140,0
|
|
20240711,144300,12318350,6140,6140,6140,6140,0
|
|
20240711,144200,12318350,6140,6140,6140,6140,0
|
|
20240711,144100,12318350,6140,6140,6140,6140,0
|
|
20240711,144000,12318350,6140,6140,6140,6140,0
|
|
20240711,143900,12318350,6140,6140,6140,6140,0
|
|
20240711,143800,12318350,6140,6110,6140,6110,3
|
|
20240711,143700,12299990,6140,6140,6140,6140,0
|
|
20240711,143600,12299990,6140,6140,6140,6140,0
|
|
20240711,143500,12299990,6140,6140,6140,6140,0
|
|
20240711,143400,12299990,6140,6140,6140,6140,0
|
|
20240711,143300,12299990,6140,6140,6140,6140,0
|
|
20240711,143200,12299990,6140,6140,6140,6140,0
|
|
20240711,143100,12299990,6140,6140,6140,6140,0
|
|
20240711,143000,12299990,6140,6140,6140,6140,0
|
|
20240711,142900,12299990,6140,6140,6140,6140,0
|
|
20240711,142800,12299990,6140,6140,6140,6140,0
|
|
20240711,142700,12299990,6140,6140,6140,6140,0
|
|
20240711,142600,12299990,6140,6140,6140,6140,0
|
|
20240711,142500,12299990,6140,6110,6140,6110,7
|
|
20240711,142400,12257190,6140,6140,6140,6140,0
|
|
20240711,142300,12257190,6140,6140,6140,6140,0
|
|
20240711,142200,12257190,6140,6140,6140,6140,0
|
|
20240711,142100,12257190,6140,6140,6140,6140,0
|
|
20240711,142000,12257190,6140,6140,6140,6140,0
|
|
20240711,141900,12257190,6140,6140,6140,6140,10
|
|
20240711,141800,12195790,6140,6140,6140,6140,0
|
|
20240711,141700,12195790,6140,6140,6140,6140,0
|
|
20240711,141600,12195790,6140,6140,6140,6140,0
|
|
20240711,141500,12195790,6140,6140,6140,6140,0
|
|
20240711,141400,12195790,6140,6140,6140,6140,0
|
|
20240711,141300,12195790,6140,6140,6140,6140,0
|
|
20240711,141200,12195790,6140,6140,6140,6140,0
|
|
20240711,141100,12195790,6140,6110,6140,6110,8
|
|
20240711,141000,12146850,6140,6140,6140,6140,0
|
|
20240711,140900,12146850,6140,6140,6140,6140,0
|
|
20240711,140800,12146850,6140,6140,6140,6140,0
|
|
20240711,140700,12146850,6140,6140,6140,6140,0
|
|
20240711,140600,12146850,6140,6140,6140,6140,0
|
|
20240711,140500,12146850,6140,6140,6140,6140,0
|
|
20240711,140400,12146850,6140,6140,6140,6140,0
|
|
20240711,140300,12146850,6140,6140,6140,6140,0
|
|
20240711,140200,12146850,6140,6140,6140,6140,0
|
|
20240711,140100,12146850,6140,6140,6140,6140,1
|
|
20240711,140000,12140710,6110,6110,6110,6110,0
|
|
20240711,135900,12140710,6110,6110,6110,6110,0
|
|
20240711,135800,12140710,6110,6110,6110,6110,0
|
|
20240711,135700,12140710,6110,6110,6110,6110,6
|
|
20240711,135600,12104050,6140,6140,6140,6140,0
|
|
20240711,135500,12104050,6140,6140,6140,6140,0
|
|
20240711,135400,12104050,6140,6140,6140,6140,0
|
|
20240711,135300,12104050,6140,6140,6140,6140,0
|
|
20240711,135200,12104050,6140,6140,6140,6140,0
|
|
20240711,135100,12104050,6140,6140,6140,6140,0
|
|
20240711,135000,12104050,6140,6140,6140,6140,0
|
|
20240711,134900,12104050,6140,6140,6140,6140,0
|
|
20240711,134800,12104050,6140,6140,6140,6140,0
|
|
20240711,134700,12104050,6140,6140,6140,6140,0
|
|
20240711,134600,12104050,6140,6140,6140,6140,0
|
|
20240711,134500,12104050,6140,6140,6140,6140,0
|
|
20240711,134400,12104050,6140,6140,6140,6140,1
|
|
20240711,134300,12097910,6110,6110,6110,6110,6
|
|
20240711,134200,12061250,6140,6140,6140,6140,0
|
|
20240711,134100,12061250,6140,6140,6140,6140,0
|
|
20240711,134000,12061250,6140,6140,6140,6140,0
|
|
20240711,133900,12061250,6140,6140,6140,6140,0
|
|
20240711,133800,12061250,6140,6140,6140,6140,0
|
|
20240711,133700,12061250,6140,6140,6140,6140,0
|
|
20240711,133600,12061250,6140,6140,6140,6140,0
|
|
20240711,133500,12061250,6140,6140,6140,6140,0
|
|
20240711,133400,12061250,6140,6140,6140,6140,0
|
|
20240711,133300,12061250,6140,6140,6140,6140,0
|
|
20240711,133200,12061250,6140,6140,6140,6140,0
|
|
20240711,133100,12061250,6140,6140,6140,6140,0
|
|
20240711,133000,12061250,6140,6140,6140,6140,0
|
|
20240711,132900,12061250,6140,6100,6140,6100,8
|
|
20240711,132800,12012410,6140,6140,6140,6140,0
|
|
20240711,132700,12012410,6140,6140,6140,6140,0
|
|
20240711,132600,12012410,6140,6140,6140,6140,0
|
|
20240711,132500,12012410,6140,6140,6140,6140,0
|
|
20240711,132400,12012410,6140,6140,6140,6140,0
|
|
20240711,132300,12012410,6140,6140,6140,6140,0
|
|
20240711,132200,12012410,6140,6140,6140,6140,0
|
|
20240711,132100,12012410,6140,6140,6140,6140,0
|
|
20240711,132000,12012410,6140,6140,6140,6140,0
|
|
20240711,131900,12012410,6140,6140,6140,6140,1
|
|
20240711,131800,12006270,6100,6100,6100,6100,0
|
|
20240711,131700,12006270,6100,6100,6100,6100,0
|
|
20240711,131600,12006270,6100,6100,6100,6100,0
|
|
20240711,131500,12006270,6100,6100,6100,6100,6
|
|
20240711,131400,11969670,6140,6140,6140,6140,0
|
|
20240711,131300,11969670,6140,6140,6140,6140,0
|
|
20240711,131200,11969670,6140,6140,6140,6140,0
|
|
20240711,131100,11969670,6140,6140,6140,6140,0
|
|
20240711,131000,11969670,6140,6140,6140,6140,1
|
|
20240711,130900,11963530,6100,6100,6100,6100,0
|
|
20240711,130800,11963530,6100,6100,6100,6100,0
|
|
20240711,130700,11963530,6100,6100,6100,6100,0
|
|
20240711,130600,11963530,6100,6100,6100,6100,0
|
|
20240711,130500,11963530,6100,6100,6100,6100,0
|
|
20240711,130400,11963530,6100,6100,6100,6100,0
|
|
20240711,130300,11963530,6100,6100,6100,6100,0
|
|
20240711,130200,11963530,6100,6100,6100,6100,66
|
|
20240711,130100,11560930,6100,6110,6110,6100,6
|
|
20240711,130000,11524280,6140,6140,6140,6140,0
|
|
20240711,125900,11524280,6140,6140,6140,6140,0
|
|
20240711,125800,11524280,6140,6140,6140,6140,0
|
|
20240711,125700,11524280,6140,6140,6140,6140,0
|
|
20240711,125600,11524280,6140,6140,6140,6140,0
|
|
20240711,125500,11524280,6140,6140,6140,6140,0
|
|
20240711,125400,11524280,6140,6140,6140,6140,0
|
|
20240711,125300,11524280,6140,6140,6140,6140,0
|
|
20240711,125200,11524280,6140,6140,6140,6140,0
|
|
20240711,125100,11524280,6140,6140,6140,6140,0
|
|
20240711,125000,11524280,6140,6140,6140,6140,0
|
|
20240711,124900,11524280,6140,6140,6140,6140,0
|
|
20240711,124800,11524280,6140,6140,6140,6140,1
|
|
20240711,124700,11518140,6110,6110,6110,6110,7
|
|
20240711,124600,11475370,6140,6140,6140,6140,0
|
|
20240711,124500,11475370,6140,6140,6140,6140,0
|
|
20240711,124400,11475370,6140,6140,6140,6140,0
|
|
20240711,124300,11475370,6140,6140,6140,6140,0
|
|
20240711,124200,11475370,6140,6140,6140,6140,0
|
|
20240711,124100,11475370,6140,6140,6140,6140,0
|
|
20240711,124000,11475370,6140,6140,6140,6140,0
|
|
20240711,123900,11475370,6140,6140,6140,6140,0
|
|
20240711,123800,11475370,6140,6140,6140,6140,0
|
|
20240711,123700,11475370,6140,6140,6140,6140,0
|
|
20240711,123600,11475370,6140,6140,6140,6140,1
|
|
20240711,123500,11469230,6100,6100,6100,6100,0
|
|
20240711,123400,11469230,6100,6100,6100,6100,0
|
|
20240711,123300,11469230,6100,6100,6100,6100,7
|
|
20240711,123200,11426530,6140,6140,6140,6140,0
|
|
20240711,123100,11426530,6140,6140,6140,6140,0
|
|
20240711,123000,11426530,6140,6140,6140,6140,0
|
|
20240711,122900,11426530,6140,6140,6140,6140,0
|
|
20240711,122800,11426530,6140,6140,6140,6140,1
|
|
20240711,122700,11420390,6140,6140,6140,6140,0
|
|
20240711,122600,11420390,6140,6140,6140,6140,0
|
|
20240711,122500,11420390,6140,6140,6140,6140,0
|
|
20240711,122400,11420390,6140,6140,6140,6140,0
|
|
20240711,122300,11420390,6140,6140,6140,6140,1
|
|
20240711,122200,11414250,6100,6100,6100,6100,0
|
|
20240711,122100,11414250,6100,6100,6100,6100,0
|
|
20240711,122000,11414250,6100,6100,6100,6100,0
|
|
20240711,121900,11414250,6100,6100,6100,6100,7
|
|
20240711,121800,11371550,6140,6140,6140,6140,0
|
|
20240711,121700,11371550,6140,6140,6140,6140,0
|
|
20240711,121600,11371550,6140,6140,6140,6140,0
|
|
20240711,121500,11371550,6140,6140,6140,6140,0
|
|
20240711,121400,11371550,6140,6140,6140,6140,0
|
|
20240711,121300,11371550,6140,6140,6140,6140,0
|
|
20240711,121200,11371550,6140,6140,6140,6140,0
|
|
20240711,121100,11371550,6140,6140,6140,6140,0
|
|
20240711,121000,11371550,6140,6140,6140,6140,0
|
|
20240711,120900,11371550,6140,6140,6140,6140,1
|
|
20240711,120800,11365410,6100,6100,6100,6100,0
|
|
20240711,120700,11365410,6100,6100,6100,6100,0
|
|
20240711,120600,11365410,6100,6100,6100,6100,0
|
|
20240711,120500,11365410,6100,6100,6100,6100,7
|
|
20240711,120400,11322710,6140,6140,6140,6140,0
|
|
20240711,120300,11322710,6140,6140,6140,6140,0
|
|
20240711,120200,11322710,6140,6140,6140,6140,100
|
|
20240711,120100,10708710,6140,6140,6140,6140,0
|
|
20240711,120000,10708710,6140,6140,6140,6140,0
|
|
20240711,115900,10708710,6140,6140,6140,6140,0
|
|
20240711,115800,10708710,6140,6140,6140,6140,0
|
|
20240711,115700,10708710,6140,6140,6140,6140,0
|
|
20240711,115600,10708710,6140,6140,6140,6140,0
|
|
20240711,115500,10708710,6140,6140,6140,6140,0
|
|
20240711,115400,10708710,6140,6140,6140,6140,1
|
|
20240711,115300,10702570,6100,6100,6100,6100,0
|
|
20240711,115200,10702570,6100,6100,6100,6100,0
|
|
20240711,115100,10702570,6100,6100,6100,6100,7
|
|
20240711,115000,10659870,6130,6130,6130,6130,0
|
|
20240711,114900,10659870,6130,6130,6130,6130,0
|
|
20240711,114800,10659870,6130,6120,6130,6120,500
|
|
20240711,114700,7595860,6120,6120,6120,6120,0
|
|
20240711,114600,7595860,6120,6120,6120,6120,0
|
|
20240711,114500,7595860,6120,6120,6120,6120,0
|
|
20240711,114400,7595860,6120,6120,6120,6120,0
|
|
20240711,114300,7595860,6120,6120,6120,6120,0
|
|
20240711,114200,7595860,6120,6120,6120,6120,1
|
|
20240711,114100,7589740,6100,6120,6120,6100,181
|
|
20240711,114000,6484620,6110,6110,6110,6110,0
|
|
20240711,113900,6484620,6110,6110,6110,6110,0
|
|
20240711,113800,6484620,6110,6110,6110,6110,0
|
|
20240711,113700,6484620,6110,6110,6110,6110,7
|
|
20240711,113600,6441850,6110,6110,6110,6110,0
|
|
20240711,113500,6441850,6110,6110,6110,6110,1
|
|
20240711,113400,6435740,6110,6110,6110,6110,0
|
|
20240711,113300,6435740,6110,6110,6110,6110,0
|
|
20240711,113200,6435740,6110,6110,6110,6110,0
|
|
20240711,113100,6435740,6110,6110,6110,6110,0
|
|
20240711,113000,6435740,6110,6110,6110,6110,0
|
|
20240711,112900,6435740,6110,6110,6110,6110,0
|
|
20240711,112800,6435740,6110,6110,6110,6110,0
|
|
20240711,112700,6435740,6110,6110,6110,6110,0
|
|
20240711,112600,6435740,6110,6110,6110,6110,0
|
|
20240711,112500,6435740,6110,6110,6110,6110,0
|
|
20240711,112400,6435740,6110,6110,6110,6110,0
|
|
20240711,112300,6435740,6110,6110,6110,6110,7
|
|
20240711,112200,6392970,6130,6130,6130,6130,0
|
|
20240711,112100,6392970,6130,6130,6130,6130,0
|
|
20240711,112000,6392970,6130,6130,6130,6130,0
|
|
20240711,111900,6392970,6130,6130,6130,6130,0
|
|
20240711,111800,6392970,6130,6130,6130,6130,0
|
|
20240711,111700,6392970,6130,6110,6130,6110,39
|
|
20240711,111600,6154660,6130,6130,6130,6130,0
|
|
20240711,111500,6154660,6130,6130,6130,6130,0
|
|
20240711,111400,6154660,6130,6130,6130,6130,0
|
|
20240711,111300,6154660,6130,6130,6130,6130,0
|
|
20240711,111200,6154660,6130,6130,6130,6130,100
|
|
20240711,111100,5541660,6130,6130,6130,6130,1
|
|
20240711,111000,5535530,6110,6110,6110,6110,0
|
|
20240711,110900,5535530,6110,6110,6110,6110,7
|
|
20240711,110800,5492760,6130,6130,6130,6130,0
|
|
20240711,110700,5492760,6130,6130,6130,6130,0
|
|
20240711,110600,5492760,6130,6130,6130,6130,0
|
|
20240711,110500,5492760,6130,6130,6130,6130,0
|
|
20240711,110400,5492760,6130,6130,6130,6130,0
|
|
20240711,110300,5492760,6130,6130,6130,6130,0
|
|
20240711,110200,5492760,6130,6130,6130,6130,13
|
|
20240711,110100,5413070,6140,6140,6140,6140,0
|
|
20240711,110000,5413070,6140,6140,6140,6140,0
|
|
20240711,105900,5413070,6140,6140,6140,6140,1
|
|
20240711,105800,5406930,6100,6110,6110,6100,50
|
|
20240711,105700,5101520,6110,6110,6110,6110,0
|
|
20240711,105600,5101520,6110,6110,6110,6110,52
|
|
20240711,105500,4783800,6110,6110,6110,6110,7
|
|
20240711,105400,4741030,6120,6120,6120,6120,0
|
|
20240711,105300,4741030,6120,6120,6120,6120,0
|
|
20240711,105200,4741030,6120,6120,6120,6120,148
|
|
20240711,105100,3835270,6140,6140,6140,6140,0
|
|
20240711,105000,3835270,6140,6140,6140,6140,0
|
|
20240711,104900,3835270,6140,6140,6140,6140,0
|
|
20240711,104800,3835270,6140,6140,6140,6140,0
|
|
20240711,104700,3835270,6140,6140,6140,6140,0
|
|
20240711,104600,3835270,6140,6140,6140,6140,0
|
|
20240711,104500,3835270,6140,6140,6140,6140,0
|
|
20240711,104400,3835270,6140,6140,6140,6140,0
|
|
20240711,104300,3835270,6140,6140,6140,6140,1
|
|
20240711,104200,3829130,6120,6120,6120,6120,0
|
|
20240711,104100,3829130,6120,6130,6130,6120,7
|
|
20240711,104000,3786260,6140,6140,6140,6140,0
|
|
20240711,103900,3786260,6140,6140,6140,6140,0
|
|
20240711,103800,3786260,6140,6140,6140,6140,0
|
|
20240711,103700,3786260,6140,6140,6140,6140,0
|
|
20240711,103600,3786260,6140,6140,6140,6140,0
|
|
20240711,103500,3786260,6140,6140,6140,6140,0
|
|
20240711,103400,3786260,6140,6140,6140,6140,0
|
|
20240711,103300,3786260,6140,6140,6140,6140,0
|
|
20240711,103200,3786260,6140,6140,6140,6140,0
|
|
20240711,103100,3786260,6140,6140,6140,6140,0
|
|
20240711,103000,3786260,6140,6140,6140,6140,0
|
|
20240711,102900,3786260,6140,6120,6140,6120,2
|
|
20240711,102800,3774000,6120,6120,6120,6120,0
|
|
20240711,102700,3774000,6120,6120,6120,6120,7
|
|
20240711,102600,3731160,6140,6140,6140,6140,0
|
|
20240711,102500,3731160,6140,6140,6140,6140,0
|
|
20240711,102400,3731160,6140,6140,6140,6140,0
|
|
20240711,102300,3731160,6140,6140,6140,6140,0
|
|
20240711,102200,3731160,6140,6140,6140,6140,0
|
|
20240711,102100,3731160,6140,6140,6140,6140,10
|
|
20240711,102000,3669760,6140,6140,6140,6140,0
|
|
20240711,101900,3669760,6140,6140,6140,6140,0
|
|
20240711,101800,3669760,6140,6140,6140,6140,0
|
|
20240711,101700,3669760,6140,6140,6140,6140,0
|
|
20240711,101600,3669760,6140,6140,6140,6140,1
|
|
20240711,101500,3663620,6120,6120,6120,6120,0
|
|
20240711,101400,3663620,6120,6120,6120,6120,3
|
|
20240711,101300,3645260,6120,6120,6120,6120,7
|
|
20240711,101200,3602420,6140,6140,6140,6140,0
|
|
20240711,101100,3602420,6140,6140,6140,6140,0
|
|
20240711,101000,3602420,6140,6140,6140,6140,0
|
|
20240711,100900,3602420,6140,6140,6140,6140,0
|
|
20240711,100800,3602420,6140,6140,6140,6140,0
|
|
20240711,100700,3602420,6140,6140,6140,6140,0
|
|
20240711,100600,3602420,6140,6140,6140,6140,0
|
|
20240711,100500,3602420,6140,6140,6140,6140,0
|
|
20240711,100400,3602420,6140,6140,6140,6140,0
|
|
20240711,100300,3602420,6140,6140,6140,6140,0
|
|
20240711,100200,3602420,6140,6140,6140,6140,1
|
|
20240711,100100,3596280,6140,6140,6140,6140,3
|
|
20240711,100000,3577860,6130,6130,6130,6130,0
|
|
20240711,095900,3577860,6130,6130,6130,6130,7
|
|
20240711,095800,3534950,6140,6140,6140,6140,0
|
|
20240711,095700,3534950,6140,6130,6140,6130,4
|
|
20240711,095600,3510410,6140,6140,6140,6140,0
|
|
20240711,095500,3510410,6140,6140,6140,6140,0
|
|
20240711,095400,3510410,6140,6140,6140,6140,0
|
|
20240711,095300,3510410,6140,6140,6140,6140,0
|
|
20240711,095200,3510410,6140,6140,6140,6140,0
|
|
20240711,095100,3510410,6140,6140,6140,6140,0
|
|
20240711,095000,3510410,6140,6140,6140,6140,0
|
|
20240711,094900,3510410,6140,6140,6140,6140,0
|
|
20240711,094800,3510410,6140,6140,6140,6140,1
|
|
20240711,094700,3504270,6100,6100,6100,6100,0
|
|
20240711,094600,3504270,6100,6100,6100,6100,2
|
|
20240711,094500,3492070,6140,6140,6140,6140,0
|
|
20240711,094400,3492070,6140,6140,6140,6140,1
|
|
20240711,094300,3485930,6100,6100,6100,6100,0
|
|
20240711,094200,3485930,6100,6100,6100,6100,42
|
|
20240711,094100,3229730,6100,6100,6100,6090,133
|
|
20240711,094000,2418460,6100,6100,6100,6100,0
|
|
20240711,093900,2418460,6100,6100,6100,6100,0
|
|
20240711,093800,2418460,6100,6100,6100,6100,0
|
|
20240711,093700,2418460,6100,6100,6100,6100,0
|
|
20240711,093600,2418460,6100,6100,6100,6100,0
|
|
20240711,093500,2418460,6100,6100,6100,6100,0
|
|
20240711,093400,2418460,6100,6100,6100,6100,0
|
|
20240711,093300,2418460,6100,6100,6100,6100,0
|
|
20240711,093200,2418460,6100,6100,6100,6100,0
|
|
20240711,093100,2418460,6100,6100,6100,6100,0
|
|
20240711,093000,2418460,6100,6100,6100,6100,0
|
|
20240711,092900,2418460,6100,6100,6100,6100,0
|
|
20240711,092800,2418460,6100,6100,6100,6100,1
|
|
20240711,092700,2412360,6100,6100,6100,6100,0
|
|
20240711,092600,2412360,6100,6100,6100,6100,0
|
|
20240711,092500,2412360,6100,6100,6100,6100,0
|
|
20240711,092400,2412360,6100,6100,6100,6100,0
|
|
20240711,092300,2412360,6100,6100,6100,6100,0
|
|
20240711,092200,2412360,6100,6100,6100,6100,0
|
|
20240711,092100,2412360,6100,6100,6100,6100,0
|
|
20240711,092000,2412360,6100,6100,6100,6100,11
|
|
20240711,091900,2345260,6100,6100,6100,6100,50
|
|
20240711,091800,2040260,6100,6100,6100,6100,0
|
|
20240711,091700,2040260,6100,6100,6100,6100,0
|
|
20240711,091600,2040260,6100,6100,6100,6100,0
|
|
20240711,091500,2040260,6100,6100,6100,6100,87
|
|
20240711,091400,1509560,6140,6140,6140,6140,0
|
|
20240711,091300,1509560,6140,6140,6140,6140,0
|
|
20240711,091200,1509560,6140,6140,6140,6140,0
|
|
20240711,091100,1509560,6140,6150,6150,6140,84
|
|
20240711,091000,992970,6180,6190,6190,6150,11
|
|
20240711,090900,925140,6180,6150,6180,6150,2
|
|
20240711,090800,912810,6150,6150,6150,6150,10
|
|
20240711,090700,851310,6150,6150,6150,6150,0
|
|
20240711,090600,851310,6150,6150,6150,6150,0
|
|
20240711,090500,851310,6150,6130,6150,6130,107
|
|
20240711,090400,195380,6130,6120,6130,6120,7
|
|
20240711,090300,152520,6120,6120,6120,6120,0
|
|
20240711,090200,152520,6120,6120,6120,6120,1
|
|
20240711,090100,146400,6100,6100,6100,6100,0
|
|
20240711,090000,146400,6100,6100,6100,6100,24
|