576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183300,29116590,6180,6180,6180,6180,177
|
|
20240704,183200,29116590,6180,6180,6180,6180,0
|
|
20240704,183100,29116590,6180,6180,6180,6180,0
|
|
20240704,183000,29116590,6180,6180,6180,6180,0
|
|
20240704,182900,29116590,6180,6180,6180,6180,0
|
|
20240704,182800,29116590,6180,6180,6180,6180,0
|
|
20240704,182700,29116590,6180,6180,6180,6180,0
|
|
20240704,182600,29116590,6180,6180,6180,6180,0
|
|
20240704,182500,29116590,6180,6180,6180,6180,0
|
|
20240704,182400,29116590,6180,6180,6180,6180,0
|
|
20240704,182300,29116590,6180,6180,6180,6180,0
|
|
20240704,182200,29116590,6180,6180,6180,6180,0
|
|
20240704,182100,29116590,6180,6180,6180,6180,0
|
|
20240704,182000,29116590,6180,6180,6180,6180,0
|
|
20240704,181900,29116590,6180,6180,6180,6180,0
|
|
20240704,181800,29116590,6180,6180,6180,6180,0
|
|
20240704,181700,29116590,6180,6180,6180,6180,0
|
|
20240704,181600,29116590,6180,6180,6180,6180,0
|
|
20240704,181500,29116590,6180,6180,6180,6180,0
|
|
20240704,181400,29116590,6180,6180,6180,6180,0
|
|
20240704,181300,29116590,6180,6180,6180,6180,0
|
|
20240704,181200,29116590,6180,6180,6180,6180,0
|
|
20240704,181100,29116590,6180,6180,6180,6180,0
|
|
20240704,181000,29116590,6180,6180,6180,6180,0
|
|
20240704,180900,29116590,6180,6180,6180,6180,0
|
|
20240704,180800,29116590,6180,6180,6180,6180,0
|
|
20240704,180700,29116590,6180,6180,6180,6180,0
|
|
20240704,180600,29116590,6180,6180,6180,6180,0
|
|
20240704,180500,29116590,6180,6180,6180,6180,0
|
|
20240704,180400,29116590,6180,6180,6180,6180,0
|
|
20240704,180300,29116590,6180,6180,6180,6180,177
|
|
20240704,180200,29116590,6180,6180,6180,6180,0
|
|
20240704,180100,29116590,6180,6180,6180,6180,0
|
|
20240704,180000,29116590,6180,6180,6180,6180,0
|
|
20240704,175900,29116590,6180,6180,6180,6180,0
|
|
20240704,175800,29116590,6180,6180,6180,6180,0
|
|
20240704,175700,29116590,6180,6180,6180,6180,0
|
|
20240704,175600,29116590,6180,6180,6180,6180,0
|
|
20240704,175500,29116590,6180,6180,6180,6180,0
|
|
20240704,175400,29116590,6180,6180,6180,6180,0
|
|
20240704,175300,29116590,6180,6180,6180,6180,0
|
|
20240704,175200,29116590,6180,6180,6180,6180,0
|
|
20240704,175100,29116590,6180,6180,6180,6180,0
|
|
20240704,175000,29116590,6180,6180,6180,6180,0
|
|
20240704,174900,29116590,6180,6180,6180,6180,0
|
|
20240704,174800,29116590,6180,6180,6180,6180,0
|
|
20240704,174700,29116590,6180,6180,6180,6180,0
|
|
20240704,174600,29116590,6180,6180,6180,6180,0
|
|
20240704,174500,29116590,6180,6180,6180,6180,0
|
|
20240704,174400,29116590,6180,6180,6180,6180,0
|
|
20240704,174300,29116590,6180,6180,6180,6180,0
|
|
20240704,174200,29116590,6180,6180,6180,6180,0
|
|
20240704,174100,29116590,6180,6180,6180,6180,0
|
|
20240704,174000,29116590,6180,6180,6180,6180,0
|
|
20240704,173900,29116590,6180,6180,6180,6180,0
|
|
20240704,173800,29116590,6180,6180,6180,6180,0
|
|
20240704,173700,29116590,6180,6180,6180,6180,0
|
|
20240704,173600,29116590,6180,6180,6180,6180,0
|
|
20240704,173500,29116590,6180,6180,6180,6180,0
|
|
20240704,173400,29116590,6180,6180,6180,6180,0
|
|
20240704,173300,29116590,6180,6180,6180,6180,177
|
|
20240704,173200,29116590,6180,6180,6180,6180,0
|
|
20240704,173100,29116590,6180,6180,6180,6180,0
|
|
20240704,173000,29116590,6180,6180,6180,6180,0
|
|
20240704,172900,29116590,6180,6180,6180,6180,0
|
|
20240704,172800,29116590,6180,6180,6180,6180,0
|
|
20240704,172700,29116590,6180,6180,6180,6180,0
|
|
20240704,172600,29116590,6180,6180,6180,6180,0
|
|
20240704,172500,29116590,6180,6180,6180,6180,0
|
|
20240704,172400,29116590,6180,6180,6180,6180,0
|
|
20240704,172300,29116590,6180,6180,6180,6180,0
|
|
20240704,172200,29116590,6180,6180,6180,6180,0
|
|
20240704,172100,29116590,6180,6180,6180,6180,0
|
|
20240704,172000,29116590,6180,6180,6180,6180,0
|
|
20240704,171900,29116590,6180,6180,6180,6180,0
|
|
20240704,171800,29116590,6180,6180,6180,6180,0
|
|
20240704,171700,29116590,6180,6180,6180,6180,0
|
|
20240704,171600,29116590,6180,6180,6180,6180,0
|
|
20240704,171500,29116590,6180,6180,6180,6180,0
|
|
20240704,171400,29116590,6180,6180,6180,6180,0
|
|
20240704,171300,29116590,6180,6180,6180,6180,0
|
|
20240704,171200,29116590,6180,6180,6180,6180,0
|
|
20240704,171100,29116590,6180,6180,6180,6180,0
|
|
20240704,171000,29116590,6180,6180,6180,6180,0
|
|
20240704,170900,29116590,6180,6180,6180,6180,0
|
|
20240704,170800,29116590,6180,6180,6180,6180,0
|
|
20240704,170700,29116590,6180,6180,6180,6180,0
|
|
20240704,170600,29116590,6180,6180,6180,6180,0
|
|
20240704,170500,29116590,6180,6180,6180,6180,0
|
|
20240704,170400,29116590,6180,6180,6180,6180,0
|
|
20240704,170300,29116590,6180,6180,6180,6180,177
|
|
20240704,170200,29116590,6180,6180,6180,6180,0
|
|
20240704,170100,29116590,6180,6180,6180,6180,0
|
|
20240704,170000,29116590,6180,6180,6180,6180,0
|
|
20240704,165900,29116590,6180,6180,6180,6180,0
|
|
20240704,165800,29116590,6180,6180,6180,6180,0
|
|
20240704,165700,29116590,6180,6180,6180,6180,0
|
|
20240704,165600,29116590,6180,6180,6180,6180,0
|
|
20240704,165500,29116590,6180,6180,6180,6180,0
|
|
20240704,165400,29116590,6180,6180,6180,6180,0
|
|
20240704,165300,29116590,6180,6180,6180,6180,0
|
|
20240704,165200,29116590,6180,6180,6180,6180,0
|
|
20240704,165100,29116590,6180,6180,6180,6180,0
|
|
20240704,165000,29116590,6180,6180,6180,6180,0
|
|
20240704,164900,29116590,6180,6180,6180,6180,0
|
|
20240704,164800,29116590,6180,6180,6180,6180,0
|
|
20240704,164700,29116590,6180,6180,6180,6180,0
|
|
20240704,164600,29116590,6180,6180,6180,6180,0
|
|
20240704,164500,29116590,6180,6180,6180,6180,0
|
|
20240704,164400,29116590,6180,6180,6180,6180,0
|
|
20240704,164300,29116590,6180,6180,6180,6180,0
|
|
20240704,164200,29116590,6180,6180,6180,6180,0
|
|
20240704,164100,29116590,6180,6180,6180,6180,0
|
|
20240704,164000,29116590,6180,6180,6180,6180,0
|
|
20240704,163900,29116590,6180,6180,6180,6180,0
|
|
20240704,163800,29116590,6180,6180,6180,6180,0
|
|
20240704,163700,29116590,6180,6180,6180,6180,0
|
|
20240704,163600,29116590,6180,6180,6180,6180,0
|
|
20240704,163500,29116590,6180,6180,6180,6180,0
|
|
20240704,163400,29116590,6180,6180,6180,6180,0
|
|
20240704,163300,29116590,6180,6180,6180,6180,177
|
|
20240704,163200,29116590,6180,6180,6180,6180,0
|
|
20240704,163100,29116590,6180,6180,6180,6180,0
|
|
20240704,163000,29116590,6180,6180,6180,6180,0
|
|
20240704,162900,29116590,6180,6180,6180,6180,0
|
|
20240704,162800,29116590,6180,6180,6180,6180,0
|
|
20240704,162700,29116590,6180,6180,6180,6180,0
|
|
20240704,162600,29116590,6180,6180,6180,6180,0
|
|
20240704,162500,29116590,6180,6180,6180,6180,0
|
|
20240704,162400,29116590,6180,6180,6180,6180,0
|
|
20240704,162300,29116590,6180,6180,6180,6180,0
|
|
20240704,162200,29116590,6180,6180,6180,6180,0
|
|
20240704,162100,29116590,6180,6180,6180,6180,0
|
|
20240704,162000,29116590,6180,6180,6180,6180,0
|
|
20240704,161900,29116590,6180,6180,6180,6180,0
|
|
20240704,161800,29116590,6180,6180,6180,6180,0
|
|
20240704,161700,29116590,6180,6180,6180,6180,0
|
|
20240704,161600,29116590,6180,6180,6180,6180,0
|
|
20240704,161500,29116590,6180,6180,6180,6180,0
|
|
20240704,161400,29116590,6180,6180,6180,6180,0
|
|
20240704,161300,29116590,6180,6180,6180,6180,0
|
|
20240704,161200,29116590,6180,6180,6180,6180,0
|
|
20240704,161100,29116590,6180,6180,6180,6180,0
|
|
20240704,161000,29116590,6180,6180,6180,6180,0
|
|
20240704,160900,29116590,6180,6180,6180,6180,0
|
|
20240704,160800,29116590,6180,6180,6180,6180,0
|
|
20240704,160700,29116590,6180,6180,6180,6180,0
|
|
20240704,160600,29116590,6180,6180,6180,6180,0
|
|
20240704,160500,29116590,6180,6180,6180,6180,0
|
|
20240704,160400,29116590,6180,6180,6180,6180,0
|
|
20240704,160300,29116590,6180,6180,6180,6180,177
|
|
20240704,160200,29116590,6180,6180,6180,6180,0
|
|
20240704,160100,29116590,6180,6180,6180,6180,0
|
|
20240704,160000,29116590,6180,6180,6180,6180,0
|
|
20240704,155900,29116590,6180,6180,6180,6180,0
|
|
20240704,155800,29116590,6180,6180,6180,6180,0
|
|
20240704,155700,29116590,6180,6180,6180,6180,0
|
|
20240704,155600,29116590,6180,6180,6180,6180,0
|
|
20240704,155500,29116590,6180,6180,6180,6180,0
|
|
20240704,155400,29116590,6180,6180,6180,6180,0
|
|
20240704,155300,29116590,6180,6180,6180,6180,0
|
|
20240704,155200,29116590,6180,6180,6180,6180,0
|
|
20240704,155100,29116590,6180,6180,6180,6180,0
|
|
20240704,155000,29116590,6180,6180,6180,6180,0
|
|
20240704,154900,29116590,6180,6180,6180,6180,0
|
|
20240704,154800,29116590,6180,6180,6180,6180,0
|
|
20240704,154700,29116590,6180,6180,6180,6180,0
|
|
20240704,154600,29116590,6180,6180,6180,6180,0
|
|
20240704,154500,29116590,6180,6180,6180,6180,0
|
|
20240704,154400,29116590,6180,6180,6180,6180,0
|
|
20240704,154300,29116590,6180,6180,6180,6180,0
|
|
20240704,154200,29116590,6180,6180,6180,6180,0
|
|
20240704,154100,29116590,6180,6180,6180,6180,0
|
|
20240704,154000,29116590,6180,6180,6180,6180,0
|
|
20240704,153900,29116590,6180,6180,6180,6180,0
|
|
20240704,153800,29116590,6180,6180,6180,6180,0
|
|
20240704,153700,29116590,6180,6180,6180,6180,0
|
|
20240704,153600,29116590,6180,6180,6180,6180,0
|
|
20240704,153500,29116590,6180,6180,6180,6180,0
|
|
20240704,153400,29116590,6180,6180,6180,6180,0
|
|
20240704,153300,29116590,6180,6180,6180,6180,177
|
|
20240704,153200,29116590,6180,6180,6180,6180,0
|
|
20240704,153100,29116590,6180,6180,6180,6180,0
|
|
20240704,153000,29116590,6180,6180,6180,6180,177
|
|
20240704,152900,28022730,6180,6180,6180,6180,0
|
|
20240704,152800,28022730,6180,6180,6180,6180,0
|
|
20240704,152700,28022730,6180,6180,6180,6180,0
|
|
20240704,152600,28022730,6180,6180,6180,6180,0
|
|
20240704,152500,28022730,6180,6180,6180,6180,0
|
|
20240704,152400,28022730,6180,6180,6180,6180,0
|
|
20240704,152300,28022730,6180,6180,6180,6180,0
|
|
20240704,152200,28022730,6180,6180,6180,6180,0
|
|
20240704,152100,28022730,6180,6180,6180,6180,0
|
|
20240704,152000,28022730,6180,6180,6180,6180,0
|
|
20240704,151900,28022730,6180,6180,6180,6180,0
|
|
20240704,151800,28022730,6180,6180,6180,6120,10
|
|
20240704,151700,27961410,6130,6130,6130,6130,4
|
|
20240704,151600,27936890,6130,6170,6180,6130,25
|
|
20240704,151500,27783370,6180,6180,6180,6180,0
|
|
20240704,151400,27783370,6180,6180,6180,6180,0
|
|
20240704,151300,27783370,6180,6180,6180,6180,6
|
|
20240704,151200,27746290,6190,6190,6190,6190,0
|
|
20240704,151100,27746290,6190,6190,6190,6190,0
|
|
20240704,151000,27746290,6190,6190,6190,6190,0
|
|
20240704,150900,27746290,6190,6190,6190,6190,1
|
|
20240704,150800,27740100,6200,6200,6200,6200,0
|
|
20240704,150700,27740100,6200,6200,6200,6200,1
|
|
20240704,150600,27733900,6220,6220,6220,6220,0
|
|
20240704,150500,27733900,6220,6220,6220,6220,0
|
|
20240704,150400,27733900,6220,6220,6220,6220,0
|
|
20240704,150300,27733900,6220,6220,6220,6220,0
|
|
20240704,150200,27733900,6220,6220,6220,6220,0
|
|
20240704,150100,27733900,6220,6220,6220,6220,0
|
|
20240704,150000,27733900,6220,6220,6220,6220,0
|
|
20240704,145900,27733900,6220,6220,6220,6220,0
|
|
20240704,145800,27733900,6220,6220,6220,6220,1
|
|
20240704,145700,27727680,6210,6210,6210,6210,0
|
|
20240704,145600,27727680,6210,6210,6210,6210,0
|
|
20240704,145500,27727680,6210,6210,6210,6210,0
|
|
20240704,145400,27727680,6210,6210,6210,6210,0
|
|
20240704,145300,27727680,6210,6210,6210,6210,0
|
|
20240704,145200,27727680,6210,6210,6210,6210,0
|
|
20240704,145100,27727680,6210,6210,6210,6210,0
|
|
20240704,145000,27727680,6210,6210,6210,6210,0
|
|
20240704,144900,27727680,6210,6210,6210,6210,0
|
|
20240704,144800,27727680,6210,6210,6210,6210,0
|
|
20240704,144700,27727680,6210,6210,6210,6210,0
|
|
20240704,144600,27727680,6210,6210,6210,6210,0
|
|
20240704,144500,27727680,6210,6210,6210,6210,0
|
|
20240704,144400,27727680,6210,6210,6210,6210,0
|
|
20240704,144300,27727680,6210,6210,6210,6210,0
|
|
20240704,144200,27727680,6210,6210,6210,6210,0
|
|
20240704,144100,27727680,6210,6210,6210,6210,0
|
|
20240704,144000,27727680,6210,6210,6210,6210,0
|
|
20240704,143900,27727680,6210,6210,6210,6210,0
|
|
20240704,143800,27727680,6210,6210,6210,6210,1
|
|
20240704,143700,27721470,6180,6180,6180,6180,0
|
|
20240704,143600,27721470,6180,6180,6180,6180,0
|
|
20240704,143500,27721470,6180,6180,6180,6180,60
|
|
20240704,143400,27350670,6200,6200,6200,6200,0
|
|
20240704,143300,27350670,6200,6200,6200,6200,0
|
|
20240704,143200,27350670,6200,6200,6200,6200,0
|
|
20240704,143100,27350670,6200,6200,6200,6200,0
|
|
20240704,143000,27350670,6200,6200,6200,6200,0
|
|
20240704,142900,27350670,6200,6200,6200,6200,0
|
|
20240704,142800,27350670,6200,6190,6200,6190,2
|
|
20240704,142700,27338280,6180,6180,6180,6180,0
|
|
20240704,142600,27338280,6180,6180,6180,6180,0
|
|
20240704,142500,27338280,6180,6180,6180,6180,0
|
|
20240704,142400,27338280,6180,6180,6180,6180,0
|
|
20240704,142300,27338280,6180,6180,6180,6180,34
|
|
20240704,142200,27128160,6180,6180,6180,6180,0
|
|
20240704,142100,27128160,6180,6180,6180,6180,0
|
|
20240704,142000,27128160,6180,6180,6180,6180,0
|
|
20240704,141900,27128160,6180,6180,6180,6180,0
|
|
20240704,141800,27128160,6180,6180,6180,6180,0
|
|
20240704,141700,27128160,6180,6180,6180,6180,0
|
|
20240704,141600,27128160,6180,6180,6180,6180,0
|
|
20240704,141500,27128160,6180,6180,6180,6180,0
|
|
20240704,141400,27128160,6180,6180,6180,6180,0
|
|
20240704,141300,27128160,6180,6180,6180,6180,0
|
|
20240704,141200,27128160,6180,6180,6180,6180,0
|
|
20240704,141100,27128160,6180,6180,6180,6180,0
|
|
20240704,141000,27128160,6180,6180,6180,6180,0
|
|
20240704,140900,27128160,6180,6180,6180,6180,7
|
|
20240704,140800,27084900,6180,6180,6180,6180,0
|
|
20240704,140700,27084900,6180,6180,6180,6180,0
|
|
20240704,140600,27084900,6180,6180,6180,6180,0
|
|
20240704,140500,27084900,6180,6180,6180,6180,0
|
|
20240704,140400,27084900,6180,6180,6180,6180,0
|
|
20240704,140300,27084900,6180,6180,6180,6180,0
|
|
20240704,140200,27084900,6180,6180,6180,6180,0
|
|
20240704,140100,27084900,6180,6180,6180,6180,0
|
|
20240704,140000,27084900,6180,6180,6180,6180,0
|
|
20240704,135900,27084900,6180,6180,6180,6180,0
|
|
20240704,135800,27084900,6180,6180,6180,6180,0
|
|
20240704,135700,27084900,6180,6180,6180,6180,0
|
|
20240704,135600,27084900,6180,6180,6180,6180,0
|
|
20240704,135500,27084900,6180,6180,6180,6180,0
|
|
20240704,135400,27084900,6180,6180,6180,6180,0
|
|
20240704,135300,27084900,6180,6180,6180,6180,0
|
|
20240704,135200,27084900,6180,6180,6180,6180,0
|
|
20240704,135100,27084900,6180,6180,6180,6180,0
|
|
20240704,135000,27084900,6180,6180,6180,6180,0
|
|
20240704,134900,27084900,6180,6180,6180,6180,0
|
|
20240704,134800,27084900,6180,6180,6180,6180,0
|
|
20240704,134700,27084900,6180,6180,6180,6180,0
|
|
20240704,134600,27084900,6180,6180,6180,6180,0
|
|
20240704,134500,27084900,6180,6180,6180,6180,0
|
|
20240704,134400,27084900,6180,6180,6180,6180,0
|
|
20240704,134300,27084900,6180,6180,6180,6180,0
|
|
20240704,134200,27084900,6180,6180,6180,6180,0
|
|
20240704,134100,27084900,6180,6180,6180,6180,0
|
|
20240704,134000,27084900,6180,6180,6180,6180,0
|
|
20240704,133900,27084900,6180,6180,6180,6180,0
|
|
20240704,133800,27084900,6180,6180,6180,6180,0
|
|
20240704,133700,27084900,6180,6180,6180,6180,0
|
|
20240704,133600,27084900,6180,6180,6180,6180,0
|
|
20240704,133500,27084900,6180,6180,6180,6180,0
|
|
20240704,133400,27084900,6180,6180,6180,6180,0
|
|
20240704,133300,27084900,6180,6180,6180,6180,0
|
|
20240704,133200,27084900,6180,6180,6180,6180,0
|
|
20240704,133100,27084900,6180,6180,6180,6180,0
|
|
20240704,133000,27084900,6180,6180,6180,6180,0
|
|
20240704,132900,27084900,6180,6130,6180,6130,100
|
|
20240704,132800,26468030,6120,6120,6120,6120,639
|
|
20240704,132700,22557350,6120,6120,6120,6120,0
|
|
20240704,132600,22557350,6120,6120,6120,6120,0
|
|
20240704,132500,22557350,6120,6120,6120,6120,0
|
|
20240704,132400,22557350,6120,6120,6120,6120,0
|
|
20240704,132300,22557350,6120,6120,6120,6120,0
|
|
20240704,132200,22557350,6120,6120,6120,6120,50
|
|
20240704,132100,22251350,6120,6120,6120,6120,0
|
|
20240704,132000,22251350,6120,6120,6120,6120,0
|
|
20240704,131900,22251350,6120,6110,6120,6110,246
|
|
20240704,131800,20745980,6110,6110,6110,6110,0
|
|
20240704,131700,20745980,6110,6110,6110,6110,0
|
|
20240704,131600,20745980,6110,6110,6110,6110,0
|
|
20240704,131500,20745980,6110,6110,6110,6110,0
|
|
20240704,131400,20745980,6110,6110,6110,6110,0
|
|
20240704,131300,20745980,6110,6110,6110,6110,0
|
|
20240704,131200,20745980,6110,6110,6110,6110,0
|
|
20240704,131100,20745980,6110,6110,6110,6110,0
|
|
20240704,131000,20745980,6110,6110,6110,6110,0
|
|
20240704,130900,20745980,6110,6110,6110,6110,4
|
|
20240704,130800,20721540,6110,6110,6110,6110,0
|
|
20240704,130700,20721540,6110,6110,6110,6110,0
|
|
20240704,130600,20721540,6110,6110,6110,6110,0
|
|
20240704,130500,20721540,6110,6110,6110,6110,0
|
|
20240704,130400,20721540,6110,6110,6110,6110,0
|
|
20240704,130300,20721540,6110,6110,6110,6110,0
|
|
20240704,130200,20721540,6110,6110,6110,6110,0
|
|
20240704,130100,20721540,6110,6110,6110,6110,0
|
|
20240704,130000,20721540,6110,6110,6110,6110,0
|
|
20240704,125900,20721540,6110,6110,6110,6110,0
|
|
20240704,125800,20721540,6110,6110,6110,6110,0
|
|
20240704,125700,20721540,6110,6110,6110,6110,0
|
|
20240704,125600,20721540,6110,6110,6110,6110,0
|
|
20240704,125500,20721540,6110,6110,6110,6110,1
|
|
20240704,125400,20715430,6100,6100,6100,6100,0
|
|
20240704,125300,20715430,6100,6100,6100,6100,0
|
|
20240704,125200,20715430,6100,6100,6100,6100,1
|
|
20240704,125100,20709330,6090,6090,6090,6090,116
|
|
20240704,125000,20002890,6090,6090,6090,6090,11
|
|
20240704,124900,19935900,6090,6090,6090,6090,186
|
|
20240704,124800,18803160,6100,6100,6100,6100,0
|
|
20240704,124700,18803160,6100,6110,6110,6100,567
|
|
20240704,124600,15342510,6120,6120,6120,6120,0
|
|
20240704,124500,15342510,6120,6120,6120,6120,0
|
|
20240704,124400,15342510,6120,6120,6120,6120,0
|
|
20240704,124300,15342510,6120,6120,6120,6120,0
|
|
20240704,124200,15342510,6120,6120,6120,6120,0
|
|
20240704,124100,15342510,6120,6120,6120,6120,0
|
|
20240704,124000,15342510,6120,6120,6120,6120,0
|
|
20240704,123900,15342510,6120,6120,6120,6120,0
|
|
20240704,123800,15342510,6120,6120,6120,6120,0
|
|
20240704,123700,15342510,6120,6120,6120,6120,0
|
|
20240704,123600,15342510,6120,6120,6120,6120,1
|
|
20240704,123500,15336390,6120,6120,6120,6120,0
|
|
20240704,123400,15336390,6120,6120,6120,6120,0
|
|
20240704,123300,15336390,6120,6120,6120,6120,1
|
|
20240704,123200,15330270,6110,6110,6110,6110,0
|
|
20240704,123100,15330270,6110,6110,6110,6110,0
|
|
20240704,123000,15330270,6110,6110,6110,6110,0
|
|
20240704,122900,15330270,6110,6110,6110,6110,0
|
|
20240704,122800,15330270,6110,6110,6110,6110,161
|
|
20240704,122700,14346560,6120,6110,6120,6110,228
|
|
20240704,122600,12953200,6120,6120,6120,6120,7
|
|
20240704,122500,12910360,6120,6120,6120,6120,45
|
|
20240704,122400,12634960,6120,6120,6120,6120,8
|
|
20240704,122300,12586000,6120,6120,6120,6120,0
|
|
20240704,122200,12586000,6120,6120,6120,6120,0
|
|
20240704,122100,12586000,6120,6120,6120,6120,0
|
|
20240704,122000,12586000,6120,6120,6120,6120,0
|
|
20240704,121900,12586000,6120,6120,6120,6120,0
|
|
20240704,121800,12586000,6120,6120,6120,6120,0
|
|
20240704,121700,12586000,6120,6120,6120,6120,0
|
|
20240704,121600,12586000,6120,6120,6120,6120,0
|
|
20240704,121500,12586000,6120,6120,6120,6120,0
|
|
20240704,121400,12586000,6120,6120,6120,6120,0
|
|
20240704,121300,12586000,6120,6120,6120,6120,0
|
|
20240704,121200,12586000,6120,6120,6120,6120,0
|
|
20240704,121100,12586000,6120,6120,6120,6120,0
|
|
20240704,121000,12586000,6120,6120,6120,6120,0
|
|
20240704,120900,12586000,6120,6120,6120,6120,0
|
|
20240704,120800,12586000,6120,6120,6120,6120,0
|
|
20240704,120700,12586000,6120,6120,6120,6120,0
|
|
20240704,120600,12586000,6120,6120,6120,6120,0
|
|
20240704,120500,12586000,6120,6120,6120,6120,0
|
|
20240704,120400,12586000,6120,6120,6120,6120,0
|
|
20240704,120300,12586000,6120,6120,6120,6120,3
|
|
20240704,120200,12567640,6110,6110,6110,6110,0
|
|
20240704,120100,12567640,6110,6110,6110,6110,0
|
|
20240704,120000,12567640,6110,6110,6110,6110,0
|
|
20240704,115900,12567640,6110,6110,6110,6110,0
|
|
20240704,115800,12567640,6110,6110,6110,6110,0
|
|
20240704,115700,12567640,6110,6110,6110,6110,0
|
|
20240704,115600,12567640,6110,6110,6110,6110,0
|
|
20240704,115500,12567640,6110,6110,6110,6110,0
|
|
20240704,115400,12567640,6110,6110,6110,6110,0
|
|
20240704,115300,12567640,6110,6110,6110,6110,0
|
|
20240704,115200,12567640,6110,6110,6110,6110,0
|
|
20240704,115100,12567640,6110,6110,6110,6110,0
|
|
20240704,115000,12567640,6110,6110,6110,6110,0
|
|
20240704,114900,12567640,6110,6110,6110,6110,0
|
|
20240704,114800,12567640,6110,6110,6110,6110,0
|
|
20240704,114700,12567640,6110,6110,6110,6110,0
|
|
20240704,114600,12567640,6110,6110,6110,6110,0
|
|
20240704,114500,12567640,6110,6110,6110,6110,0
|
|
20240704,114400,12567640,6110,6110,6110,6110,0
|
|
20240704,114300,12567640,6110,6110,6110,6110,0
|
|
20240704,114200,12567640,6110,6110,6110,6110,0
|
|
20240704,114100,12567640,6110,6110,6110,6110,0
|
|
20240704,114000,12567640,6110,6110,6110,6110,0
|
|
20240704,113900,12567640,6110,6110,6110,6110,0
|
|
20240704,113800,12567640,6110,6110,6110,6110,0
|
|
20240704,113700,12567640,6110,6110,6110,6110,0
|
|
20240704,113600,12567640,6110,6110,6110,6110,0
|
|
20240704,113500,12567640,6110,6110,6110,6110,0
|
|
20240704,113400,12567640,6110,6110,6110,6110,0
|
|
20240704,113300,12567640,6110,6110,6110,6110,0
|
|
20240704,113200,12567640,6110,6110,6110,6110,0
|
|
20240704,113100,12567640,6110,6110,6110,6110,0
|
|
20240704,113000,12567640,6110,6110,6110,6110,0
|
|
20240704,112900,12567640,6110,6110,6110,6110,0
|
|
20240704,112800,12567640,6110,6110,6110,6110,0
|
|
20240704,112700,12567640,6110,6110,6110,6110,0
|
|
20240704,112600,12567640,6110,6110,6110,6110,0
|
|
20240704,112500,12567640,6110,6110,6110,6110,0
|
|
20240704,112400,12567640,6110,6120,6120,6110,23
|
|
20240704,112300,12427080,6100,6100,6100,6100,0
|
|
20240704,112200,12427080,6100,6100,6100,6100,0
|
|
20240704,112100,12427080,6100,6100,6100,6100,0
|
|
20240704,112000,12427080,6100,6100,6100,6100,0
|
|
20240704,111900,12427080,6100,6120,6120,6100,140
|
|
20240704,111800,11571980,6100,6100,6100,6100,0
|
|
20240704,111700,11571980,6100,6100,6100,6100,0
|
|
20240704,111600,11571980,6100,6100,6100,6100,0
|
|
20240704,111500,11571980,6100,6100,6100,6100,0
|
|
20240704,111400,11571980,6100,6100,6100,6100,0
|
|
20240704,111300,11571980,6100,6100,6100,6100,0
|
|
20240704,111200,11571980,6100,6100,6100,6100,0
|
|
20240704,111100,11571980,6100,6100,6100,6100,0
|
|
20240704,111000,11571980,6100,6100,6100,6100,0
|
|
20240704,110900,11571980,6100,6100,6100,6100,0
|
|
20240704,110800,11571980,6100,6100,6100,6100,0
|
|
20240704,110700,11571980,6100,6100,6100,6100,0
|
|
20240704,110600,11571980,6100,6100,6100,6100,0
|
|
20240704,110500,11571980,6100,6100,6100,6100,0
|
|
20240704,110400,11571980,6100,6100,6100,6100,0
|
|
20240704,110300,11571980,6100,6100,6100,6100,0
|
|
20240704,110200,11571980,6100,6100,6100,6100,0
|
|
20240704,110100,11571980,6100,6100,6100,6100,0
|
|
20240704,110000,11571980,6100,6100,6100,6100,0
|
|
20240704,105900,11571980,6100,6100,6100,6100,0
|
|
20240704,105800,11571980,6100,6100,6100,6100,0
|
|
20240704,105700,11571980,6100,6100,6100,6100,0
|
|
20240704,105600,11571980,6100,6100,6100,6100,0
|
|
20240704,105500,11571980,6100,6100,6100,6100,0
|
|
20240704,105400,11571980,6100,6100,6100,6100,0
|
|
20240704,105300,11571980,6100,6120,6120,6100,100
|
|
20240704,105200,10961890,6120,6120,6120,6120,1
|
|
20240704,105100,10955770,6110,6110,6110,6110,0
|
|
20240704,105000,10955770,6110,6110,6110,6110,0
|
|
20240704,104900,10955770,6110,6110,6110,6110,0
|
|
20240704,104800,10955770,6110,6120,6120,6110,79
|
|
20240704,104700,10473000,6120,6120,6120,6120,0
|
|
20240704,104600,10473000,6120,6120,6120,6120,0
|
|
20240704,104500,10473000,6120,6120,6200,6120,28
|
|
20240704,104400,10300670,6120,6120,6120,6120,6
|
|
20240704,104300,10263950,6120,6120,6120,6120,0
|
|
20240704,104200,10263950,6120,6120,6120,6120,4
|
|
20240704,104100,10239470,6130,6130,6130,6130,3
|
|
20240704,104000,10221080,6130,6130,6130,6130,0
|
|
20240704,103900,10221080,6130,6130,6130,6130,0
|
|
20240704,103800,10221080,6130,6130,6130,6130,0
|
|
20240704,103700,10221080,6130,6130,6130,6130,0
|
|
20240704,103600,10221080,6130,6130,6130,6130,0
|
|
20240704,103500,10221080,6130,6130,6130,6130,0
|
|
20240704,103400,10221080,6130,6130,6130,6130,0
|
|
20240704,103300,10221080,6130,6130,6130,6130,0
|
|
20240704,103200,10221080,6130,6130,6130,6130,0
|
|
20240704,103100,10221080,6130,6130,6130,6130,0
|
|
20240704,103000,10221080,6130,6130,6130,6130,0
|
|
20240704,102900,10221080,6130,6130,6130,6130,0
|
|
20240704,102800,10221080,6130,6130,6130,6130,0
|
|
20240704,102700,10221080,6130,6130,6130,6130,0
|
|
20240704,102600,10221080,6130,6130,6130,6130,0
|
|
20240704,102500,10221080,6130,6130,6130,6130,0
|
|
20240704,102400,10221080,6130,6130,6130,6130,0
|
|
20240704,102300,10221080,6130,6130,6130,6130,0
|
|
20240704,102200,10221080,6130,6130,6130,6130,0
|
|
20240704,102100,10221080,6130,6130,6130,6130,0
|
|
20240704,102000,10221080,6130,6130,6130,6130,0
|
|
20240704,101900,10221080,6130,6130,6130,6130,0
|
|
20240704,101800,10221080,6130,6130,6130,6130,4
|
|
20240704,101700,10196560,6120,6110,6120,6110,2
|
|
20240704,101600,10184330,6090,6090,6090,6090,0
|
|
20240704,101500,10184330,6090,6110,6110,6090,62
|
|
20240704,101400,9806540,6120,6120,6120,6120,0
|
|
20240704,101300,9806540,6120,6130,6130,6120,120
|
|
20240704,101200,9072040,6140,6140,6140,6140,3
|
|
20240704,101100,9053620,6150,6150,6150,6150,0
|
|
20240704,101000,9053620,6150,6150,6150,6150,0
|
|
20240704,100900,9053620,6150,6150,6150,6150,0
|
|
20240704,100800,9053620,6150,6150,6150,6150,0
|
|
20240704,100700,9053620,6150,6150,6150,6150,0
|
|
20240704,100600,9053620,6150,6150,6150,6150,0
|
|
20240704,100500,9053620,6150,6150,6150,6150,0
|
|
20240704,100400,9053620,6150,6150,6150,6150,0
|
|
20240704,100300,9053620,6150,6150,6150,6150,0
|
|
20240704,100200,9053620,6150,6150,6150,6150,0
|
|
20240704,100100,9053620,6150,6150,6150,6150,0
|
|
20240704,100000,9053620,6150,6150,6150,6150,0
|
|
20240704,095900,9053620,6150,6150,6150,6150,0
|
|
20240704,095800,9053620,6150,6160,6160,6150,49
|
|
20240704,095700,8752260,6210,6210,6210,6210,0
|
|
20240704,095600,8752260,6210,6210,6210,6210,0
|
|
20240704,095500,8752260,6210,6210,6210,6210,0
|
|
20240704,095400,8752260,6210,6210,6210,6210,0
|
|
20240704,095300,8752260,6210,6210,6210,6210,0
|
|
20240704,095200,8752260,6210,6210,6210,6210,0
|
|
20240704,095100,8752260,6210,6210,6210,6210,0
|
|
20240704,095000,8752260,6210,6210,6210,6210,0
|
|
20240704,094900,8752260,6210,6200,6210,6200,2
|
|
20240704,094800,8739850,6200,6200,6200,6200,1
|
|
20240704,094700,8733650,6140,6140,6140,6140,0
|
|
20240704,094600,8733650,6140,6140,6140,6140,0
|
|
20240704,094500,8733650,6140,6140,6140,6140,99
|
|
20240704,094400,8125790,6190,6190,6190,6190,15
|
|
20240704,094300,8032940,6190,6190,6190,6190,0
|
|
20240704,094200,8032940,6190,6190,6190,6190,0
|
|
20240704,094100,8032940,6190,6190,6190,6190,0
|
|
20240704,094000,8032940,6190,6190,6190,6190,0
|
|
20240704,093900,8032940,6190,6190,6190,6190,0
|
|
20240704,093800,8032940,6190,6190,6190,6190,0
|
|
20240704,093700,8032940,6190,6190,6190,6190,0
|
|
20240704,093600,8032940,6190,6190,6190,6190,1
|
|
20240704,093500,8026750,6140,6140,6140,6140,0
|
|
20240704,093400,8026750,6140,6140,6140,6140,1
|
|
20240704,093300,8020610,6130,6130,6130,6130,0
|
|
20240704,093200,8020610,6130,6130,6130,6130,0
|
|
20240704,093100,8020610,6130,6130,6130,6130,0
|
|
20240704,093000,8020610,6130,6150,6150,6130,4
|
|
20240704,092900,7996040,6190,6190,6190,6190,0
|
|
20240704,092800,7996040,6190,6190,6190,6190,0
|
|
20240704,092700,7996040,6190,6190,6190,6190,0
|
|
20240704,092600,7996040,6190,6190,6190,6190,1
|
|
20240704,092500,7989850,6130,6130,6130,6130,0
|
|
20240704,092400,7989850,6130,6150,6150,6130,3
|
|
20240704,092300,7971420,6250,6250,6250,6250,0
|
|
20240704,092200,7971420,6250,6250,6250,6250,0
|
|
20240704,092100,7971420,6250,6250,6250,6250,0
|
|
20240704,092000,7971420,6250,6250,6250,6250,0
|
|
20240704,091900,7971420,6250,6250,6250,6250,0
|
|
20240704,091800,7971420,6250,6250,6250,6250,0
|
|
20240704,091700,7971420,6250,6250,6250,6250,0
|
|
20240704,091600,7971420,6250,6250,6250,6250,0
|
|
20240704,091500,7971420,6250,6250,6250,6250,0
|
|
20240704,091400,7971420,6250,6250,6250,6250,0
|
|
20240704,091300,7971420,6250,6250,6250,6250,0
|
|
20240704,091200,7971420,6250,6250,6250,6250,0
|
|
20240704,091100,7971420,6250,6250,6250,6250,0
|
|
20240704,091000,7971420,6250,6250,6250,6250,0
|
|
20240704,090900,7971420,6250,6250,6250,6250,0
|
|
20240704,090800,7971420,6250,6250,6250,6250,0
|
|
20240704,090700,7971420,6250,6250,6250,6250,17
|
|
20240704,090600,7865170,6150,6080,6260,6080,98
|
|
20240704,090500,7267720,6370,6370,6370,6370,0
|
|
20240704,090400,7267720,6370,6180,6370,6010,1180
|
|
20240704,090300,61910,6200,6200,6200,6200,0
|
|
20240704,090200,61910,6200,6200,6200,6200,1
|
|
20240704,090100,55710,6190,6190,6190,6190,0
|
|
20240704,090000,55710,6190,6190,6190,6190,9
|