576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183300,44979140,6110,6110,6110,6110,693
|
|
20240711,183200,44979140,6110,6110,6110,6110,0
|
|
20240711,183100,44979140,6110,6110,6110,6110,0
|
|
20240711,183000,44979140,6110,6110,6110,6110,0
|
|
20240711,182900,44979140,6110,6110,6110,6110,0
|
|
20240711,182800,44979140,6110,6110,6110,6110,0
|
|
20240711,182700,44979140,6110,6110,6110,6110,0
|
|
20240711,182600,44979140,6110,6110,6110,6110,0
|
|
20240711,182500,44979140,6110,6110,6110,6110,0
|
|
20240711,182400,44979140,6110,6110,6110,6110,0
|
|
20240711,182300,44979140,6110,6110,6110,6110,0
|
|
20240711,182200,44979140,6110,6110,6110,6110,0
|
|
20240711,182100,44979140,6110,6110,6110,6110,0
|
|
20240711,182000,44979140,6110,6110,6110,6110,0
|
|
20240711,181900,44979140,6110,6110,6110,6110,0
|
|
20240711,181800,44979140,6110,6110,6110,6110,0
|
|
20240711,181700,44979140,6110,6110,6110,6110,0
|
|
20240711,181600,44979140,6110,6110,6110,6110,0
|
|
20240711,181500,44979140,6110,6110,6110,6110,0
|
|
20240711,181400,44979140,6110,6110,6110,6110,0
|
|
20240711,181300,44979140,6110,6110,6110,6110,0
|
|
20240711,181200,44979140,6110,6110,6110,6110,0
|
|
20240711,181100,44979140,6110,6110,6110,6110,0
|
|
20240711,181000,44979140,6110,6110,6110,6110,0
|
|
20240711,180900,44979140,6110,6110,6110,6110,0
|
|
20240711,180800,44979140,6110,6110,6110,6110,0
|
|
20240711,180700,44979140,6110,6110,6110,6110,0
|
|
20240711,180600,44979140,6110,6110,6110,6110,0
|
|
20240711,180500,44979140,6110,6110,6110,6110,0
|
|
20240711,180400,44979140,6110,6110,6110,6110,0
|
|
20240711,180300,44979140,6110,6110,6110,6110,693
|
|
20240711,180200,44979140,6110,6110,6110,6110,0
|
|
20240711,180100,44979140,6110,6110,6110,6110,0
|
|
20240711,180000,44979140,6110,6110,6110,6110,0
|
|
20240711,175900,44979140,6110,6110,6110,6110,0
|
|
20240711,175800,44979140,6110,6110,6110,6110,0
|
|
20240711,175700,44979140,6110,6110,6110,6110,0
|
|
20240711,175600,44979140,6110,6110,6110,6110,0
|
|
20240711,175500,44979140,6110,6110,6110,6110,0
|
|
20240711,175400,44979140,6110,6110,6110,6110,0
|
|
20240711,175300,44979140,6110,6110,6110,6110,0
|
|
20240711,175200,44979140,6110,6110,6110,6110,0
|
|
20240711,175100,44979140,6110,6110,6110,6110,0
|
|
20240711,175000,44979140,6110,6110,6110,6110,0
|
|
20240711,174900,44979140,6110,6110,6110,6110,0
|
|
20240711,174800,44979140,6110,6110,6110,6110,0
|
|
20240711,174700,44979140,6110,6110,6110,6110,0
|
|
20240711,174600,44979140,6110,6110,6110,6110,0
|
|
20240711,174500,44979140,6110,6110,6110,6110,0
|
|
20240711,174400,44979140,6110,6110,6110,6110,0
|
|
20240711,174300,44979140,6110,6110,6110,6110,0
|
|
20240711,174200,44979140,6110,6110,6110,6110,0
|
|
20240711,174100,44979140,6110,6110,6110,6110,0
|
|
20240711,174000,44979140,6110,6110,6110,6110,0
|
|
20240711,173900,44979140,6110,6110,6110,6110,0
|
|
20240711,173800,44979140,6110,6110,6110,6110,0
|
|
20240711,173700,44979140,6110,6110,6110,6110,0
|
|
20240711,173600,44979140,6110,6110,6110,6110,0
|
|
20240711,173500,44979140,6110,6110,6110,6110,0
|
|
20240711,173400,44979140,6110,6110,6110,6110,0
|
|
20240711,173300,44979140,6110,6110,6110,6110,693
|
|
20240711,173200,44979140,6110,6110,6110,6110,0
|
|
20240711,173100,44979140,6110,6110,6110,6110,0
|
|
20240711,173000,44979140,6110,6110,6110,6110,0
|
|
20240711,172900,44979140,6110,6110,6110,6110,0
|
|
20240711,172800,44979140,6110,6110,6110,6110,0
|
|
20240711,172700,44979140,6110,6110,6110,6110,0
|
|
20240711,172600,44979140,6110,6110,6110,6110,0
|
|
20240711,172500,44979140,6110,6110,6110,6110,0
|
|
20240711,172400,44979140,6110,6110,6110,6110,0
|
|
20240711,172300,44979140,6110,6110,6110,6110,0
|
|
20240711,172200,44979140,6110,6110,6110,6110,0
|
|
20240711,172100,44979140,6110,6110,6110,6110,0
|
|
20240711,172000,44979140,6110,6110,6110,6110,0
|
|
20240711,171900,44979140,6110,6110,6110,6110,0
|
|
20240711,171800,44979140,6110,6110,6110,6110,0
|
|
20240711,171700,44979140,6110,6110,6110,6110,0
|
|
20240711,171600,44979140,6110,6110,6110,6110,0
|
|
20240711,171500,44979140,6110,6110,6110,6110,0
|
|
20240711,171400,44979140,6110,6110,6110,6110,0
|
|
20240711,171300,44979140,6110,6110,6110,6110,0
|
|
20240711,171200,44979140,6110,6110,6110,6110,0
|
|
20240711,171100,44979140,6110,6110,6110,6110,0
|
|
20240711,171000,44979140,6110,6110,6110,6110,0
|
|
20240711,170900,44979140,6110,6110,6110,6110,0
|
|
20240711,170800,44979140,6110,6110,6110,6110,0
|
|
20240711,170700,44979140,6110,6110,6110,6110,0
|
|
20240711,170600,44979140,6110,6110,6110,6110,0
|
|
20240711,170500,44979140,6110,6110,6110,6110,0
|
|
20240711,170400,44979140,6110,6110,6110,6110,0
|
|
20240711,170300,44979140,6110,6110,6110,6110,693
|
|
20240711,170200,44979140,6110,6110,6110,6110,0
|
|
20240711,170100,44979140,6110,6110,6110,6110,0
|
|
20240711,170000,44979140,6110,6110,6110,6110,0
|
|
20240711,165900,44979140,6110,6110,6110,6110,0
|
|
20240711,165800,44979140,6110,6110,6110,6110,0
|
|
20240711,165700,44979140,6110,6110,6110,6110,0
|
|
20240711,165600,44979140,6110,6110,6110,6110,0
|
|
20240711,165500,44979140,6110,6110,6110,6110,0
|
|
20240711,165400,44979140,6110,6110,6110,6110,0
|
|
20240711,165300,44979140,6110,6110,6110,6110,0
|
|
20240711,165200,44979140,6110,6110,6110,6110,0
|
|
20240711,165100,44979140,6110,6110,6110,6110,0
|
|
20240711,165000,44979140,6110,6110,6110,6110,0
|
|
20240711,164900,44979140,6110,6110,6110,6110,0
|
|
20240711,164800,44979140,6110,6110,6110,6110,0
|
|
20240711,164700,44979140,6110,6110,6110,6110,0
|
|
20240711,164600,44979140,6110,6110,6110,6110,0
|
|
20240711,164500,44979140,6110,6110,6110,6110,0
|
|
20240711,164400,44979140,6110,6110,6110,6110,0
|
|
20240711,164300,44979140,6110,6110,6110,6110,0
|
|
20240711,164200,44979140,6110,6110,6110,6110,0
|
|
20240711,164100,44979140,6110,6110,6110,6110,0
|
|
20240711,164000,44979140,6110,6110,6110,6110,0
|
|
20240711,163900,44979140,6110,6110,6110,6110,0
|
|
20240711,163800,44979140,6110,6110,6110,6110,0
|
|
20240711,163700,44979140,6110,6110,6110,6110,0
|
|
20240711,163600,44979140,6110,6110,6110,6110,0
|
|
20240711,163500,44979140,6110,6110,6110,6110,0
|
|
20240711,163400,44979140,6110,6110,6110,6110,0
|
|
20240711,163300,44979140,6110,6110,6110,6110,693
|
|
20240711,163200,44979140,6110,6110,6110,6110,0
|
|
20240711,163100,44979140,6110,6110,6110,6110,0
|
|
20240711,163000,44979140,6110,6110,6110,6110,0
|
|
20240711,162900,44979140,6110,6110,6110,6110,0
|
|
20240711,162800,44979140,6110,6110,6110,6110,0
|
|
20240711,162700,44979140,6110,6110,6110,6110,0
|
|
20240711,162600,44979140,6110,6110,6110,6110,0
|
|
20240711,162500,44979140,6110,6110,6110,6110,0
|
|
20240711,162400,44979140,6110,6110,6110,6110,0
|
|
20240711,162300,44979140,6110,6110,6110,6110,0
|
|
20240711,162200,44979140,6110,6110,6110,6110,0
|
|
20240711,162100,44979140,6110,6110,6110,6110,0
|
|
20240711,162000,44979140,6110,6110,6110,6110,0
|
|
20240711,161900,44979140,6110,6110,6110,6110,0
|
|
20240711,161800,44979140,6110,6110,6110,6110,0
|
|
20240711,161700,44979140,6110,6110,6110,6110,0
|
|
20240711,161600,44979140,6110,6110,6110,6110,0
|
|
20240711,161500,44979140,6110,6110,6110,6110,0
|
|
20240711,161400,44979140,6110,6110,6110,6110,0
|
|
20240711,161300,44979140,6110,6110,6110,6110,0
|
|
20240711,161200,44979140,6110,6110,6110,6110,0
|
|
20240711,161100,44979140,6110,6110,6110,6110,0
|
|
20240711,161000,44979140,6110,6110,6110,6110,0
|
|
20240711,160900,44979140,6110,6110,6110,6110,0
|
|
20240711,160800,44979140,6110,6110,6110,6110,0
|
|
20240711,160700,44979140,6110,6110,6110,6110,0
|
|
20240711,160600,44979140,6110,6110,6110,6110,0
|
|
20240711,160500,44979140,6110,6110,6110,6110,0
|
|
20240711,160400,44979140,6110,6110,6110,6110,0
|
|
20240711,160300,44979140,6110,6110,6110,6110,693
|
|
20240711,160200,44979140,6110,6110,6110,6110,0
|
|
20240711,160100,44979140,6110,6110,6110,6110,0
|
|
20240711,160000,44979140,6110,6110,6110,6110,0
|
|
20240711,155900,44979140,6110,6110,6110,6110,0
|
|
20240711,155800,44979140,6110,6110,6110,6110,0
|
|
20240711,155700,44979140,6110,6110,6110,6110,0
|
|
20240711,155600,44979140,6110,6110,6110,6110,0
|
|
20240711,155500,44979140,6110,6110,6110,6110,0
|
|
20240711,155400,44979140,6110,6110,6110,6110,0
|
|
20240711,155300,44979140,6110,6110,6110,6110,0
|
|
20240711,155200,44979140,6110,6110,6110,6110,0
|
|
20240711,155100,44979140,6110,6110,6110,6110,0
|
|
20240711,155000,44979140,6110,6110,6110,6110,0
|
|
20240711,154900,44979140,6110,6110,6110,6110,0
|
|
20240711,154800,44979140,6110,6110,6110,6110,0
|
|
20240711,154700,44979140,6110,6110,6110,6110,0
|
|
20240711,154600,44979140,6110,6110,6110,6110,0
|
|
20240711,154500,44979140,6110,6110,6110,6110,0
|
|
20240711,154400,44979140,6110,6110,6110,6110,0
|
|
20240711,154300,44979140,6110,6110,6110,6110,0
|
|
20240711,154200,44979140,6110,6110,6110,6110,0
|
|
20240711,154100,44979140,6110,6110,6110,6110,0
|
|
20240711,154000,44979140,6110,6110,6110,6110,0
|
|
20240711,153900,44979140,6110,6110,6110,6110,0
|
|
20240711,153800,44979140,6110,6110,6110,6110,0
|
|
20240711,153700,44979140,6110,6110,6110,6110,0
|
|
20240711,153600,44979140,6110,6110,6110,6110,0
|
|
20240711,153500,44979140,6110,6110,6110,6110,0
|
|
20240711,153400,44979140,6110,6110,6110,6110,0
|
|
20240711,153300,44979140,6110,6110,6110,6110,693
|
|
20240711,153200,44979140,6110,6110,6110,6110,0
|
|
20240711,153100,44979140,6110,6110,6110,6110,0
|
|
20240711,153000,44979140,6110,6110,6110,6110,693
|
|
20240711,152900,40744910,6130,6130,6130,6130,0
|
|
20240711,152800,40744910,6130,6130,6130,6130,0
|
|
20240711,152700,40744910,6130,6130,6130,6130,0
|
|
20240711,152600,40744910,6130,6130,6130,6130,0
|
|
20240711,152500,40744910,6130,6130,6130,6130,0
|
|
20240711,152400,40744910,6130,6130,6130,6130,0
|
|
20240711,152300,40744910,6130,6130,6130,6130,0
|
|
20240711,152200,40744910,6130,6130,6130,6130,0
|
|
20240711,152100,40744910,6130,6130,6130,6130,0
|
|
20240711,152000,40744910,6130,6130,6130,6130,0
|
|
20240711,151900,40744910,6130,6130,6130,6130,0
|
|
20240711,151800,40744910,6130,6130,6130,6130,0
|
|
20240711,151700,40744910,6130,6130,6130,6130,6
|
|
20240711,151600,40708130,6120,6120,6120,6120,51
|
|
20240711,151500,40396010,6130,6130,6130,6130,0
|
|
20240711,151400,40396010,6130,6130,6130,6130,0
|
|
20240711,151300,40396010,6130,6130,6130,6130,5
|
|
20240711,151200,40365360,6120,6130,6130,6120,100
|
|
20240711,151100,39753150,6120,6120,6120,6120,0
|
|
20240711,151000,39753150,6120,6120,6120,6120,0
|
|
20240711,150900,39753150,6120,6120,6120,6120,0
|
|
20240711,150800,39753150,6120,6120,6120,6120,0
|
|
20240711,150700,39753150,6120,6120,6120,6120,0
|
|
20240711,150600,39753150,6120,6120,6120,6120,0
|
|
20240711,150500,39753150,6120,6120,6120,6120,0
|
|
20240711,150400,39753150,6120,6120,6120,6120,0
|
|
20240711,150300,39753150,6120,6120,6120,6120,0
|
|
20240711,150200,39753150,6120,6120,6120,6120,0
|
|
20240711,150100,39753150,6120,6120,6120,6120,0
|
|
20240711,150000,39753150,6120,6120,6120,6120,0
|
|
20240711,145900,39753150,6120,6120,6120,6120,0
|
|
20240711,145800,39753150,6120,6120,6120,6120,0
|
|
20240711,145700,39753150,6120,6120,6120,6120,0
|
|
20240711,145600,39753150,6120,6120,6120,6120,0
|
|
20240711,145500,39753150,6120,6120,6120,6120,0
|
|
20240711,145400,39753150,6120,6120,6120,6120,191
|
|
20240711,145300,38584230,6130,6130,6130,6130,1
|
|
20240711,145200,38578100,6130,6130,6130,6130,0
|
|
20240711,145100,38578100,6130,6130,6130,6130,36
|
|
20240711,145000,38357420,6150,6150,6150,6150,0
|
|
20240711,144900,38357420,6150,6150,6150,6150,0
|
|
20240711,144800,38357420,6150,6150,6150,6150,0
|
|
20240711,144700,38357420,6150,6150,6150,6150,0
|
|
20240711,144600,38357420,6150,6150,6150,6150,0
|
|
20240711,144500,38357420,6150,6150,6150,6150,0
|
|
20240711,144400,38357420,6150,6150,6150,6150,0
|
|
20240711,144300,38357420,6150,6150,6150,6150,0
|
|
20240711,144200,38357420,6150,6150,6150,6150,0
|
|
20240711,144100,38357420,6150,6150,6150,6150,0
|
|
20240711,144000,38357420,6150,6150,6150,6150,20
|
|
20240711,143900,38234420,6150,6150,6150,6150,0
|
|
20240711,143800,38234420,6150,6150,6150,6150,0
|
|
20240711,143700,38234420,6150,6150,6150,6150,0
|
|
20240711,143600,38234420,6150,6150,6150,6150,0
|
|
20240711,143500,38234420,6150,6150,6150,6150,0
|
|
20240711,143400,38234420,6150,6150,6150,6150,0
|
|
20240711,143300,38234420,6150,6150,6150,6150,0
|
|
20240711,143200,38234420,6150,6150,6150,6150,0
|
|
20240711,143100,38234420,6150,6150,6150,6150,0
|
|
20240711,143000,38234420,6150,6150,6150,6150,0
|
|
20240711,142900,38234420,6150,6150,6150,6150,0
|
|
20240711,142800,38234420,6150,6150,6150,6150,0
|
|
20240711,142700,38234420,6150,6150,6150,6150,0
|
|
20240711,142600,38234420,6150,6150,6150,6150,0
|
|
20240711,142500,38234420,6150,6150,6150,6150,0
|
|
20240711,142400,38234420,6150,6150,6150,6150,0
|
|
20240711,142300,38234420,6150,6150,6150,6150,0
|
|
20240711,142200,38234420,6150,6150,6150,6150,18
|
|
20240711,142100,38123720,6170,6170,6170,6170,0
|
|
20240711,142000,38123720,6170,6170,6170,6170,1
|
|
20240711,141900,38117550,6130,6130,6130,6130,0
|
|
20240711,141800,38117550,6130,6130,6130,6130,0
|
|
20240711,141700,38117550,6130,6130,6130,6130,0
|
|
20240711,141600,38117550,6130,6130,6130,6130,11
|
|
20240711,141500,38050120,6140,6140,6140,6140,0
|
|
20240711,141400,38050120,6140,6140,6140,6140,0
|
|
20240711,141300,38050120,6140,6140,6140,6140,0
|
|
20240711,141200,38050120,6140,6140,6140,6140,0
|
|
20240711,141100,38050120,6140,6140,6140,6140,0
|
|
20240711,141000,38050120,6140,6140,6140,6140,0
|
|
20240711,140900,38050120,6140,6140,6140,6140,0
|
|
20240711,140800,38050120,6140,6140,6140,6140,7
|
|
20240711,140700,38007140,6140,6140,6140,6140,0
|
|
20240711,140600,38007140,6140,6140,6140,6140,0
|
|
20240711,140500,38007140,6140,6140,6140,6140,0
|
|
20240711,140400,38007140,6140,6140,6140,6140,0
|
|
20240711,140300,38007140,6140,6150,6150,6140,9
|
|
20240711,140200,37951810,6170,6170,6170,6170,0
|
|
20240711,140100,37951810,6170,6170,6170,6170,0
|
|
20240711,140000,37951810,6170,6170,6170,6170,0
|
|
20240711,135900,37951810,6170,6170,6170,6170,0
|
|
20240711,135800,37951810,6170,6170,6170,6170,0
|
|
20240711,135700,37951810,6170,6170,6170,6170,0
|
|
20240711,135600,37951810,6170,6170,6170,6170,0
|
|
20240711,135500,37951810,6170,6170,6170,6170,0
|
|
20240711,135400,37951810,6170,6170,6170,6170,0
|
|
20240711,135300,37951810,6170,6170,6170,6170,0
|
|
20240711,135200,37951810,6170,6170,6170,6170,0
|
|
20240711,135100,37951810,6170,6170,6170,6170,0
|
|
20240711,135000,37951810,6170,6170,6170,6170,0
|
|
20240711,134900,37951810,6170,6170,6170,6170,0
|
|
20240711,134800,37951810,6170,6170,6170,6170,0
|
|
20240711,134700,37951810,6170,6170,6170,6170,0
|
|
20240711,134600,37951810,6170,6130,6170,6130,77
|
|
20240711,134500,37479760,6130,6130,6130,6130,0
|
|
20240711,134400,37479760,6130,6130,6130,6130,810
|
|
20240711,134300,32514460,6130,6130,6130,6130,0
|
|
20240711,134200,32514460,6130,6130,6130,6130,0
|
|
20240711,134100,32514460,6130,6130,6130,6130,0
|
|
20240711,134000,32514460,6130,6130,6130,6130,0
|
|
20240711,133900,32514460,6130,6130,6130,6130,0
|
|
20240711,133800,32514460,6130,6130,6130,6130,0
|
|
20240711,133700,32514460,6130,6130,6130,6130,0
|
|
20240711,133600,32514460,6130,6130,6130,6130,79
|
|
20240711,133500,32030190,6130,6130,6130,6130,0
|
|
20240711,133400,32030190,6130,6130,6130,6130,0
|
|
20240711,133300,32030190,6130,6130,6130,6130,100
|
|
20240711,133200,31417190,6130,6130,6130,6130,0
|
|
20240711,133100,31417190,6130,6130,6130,6130,0
|
|
20240711,133000,31417190,6130,6130,6130,6130,0
|
|
20240711,132900,31417190,6130,6130,6130,6130,0
|
|
20240711,132800,31417190,6130,6130,6130,6130,6
|
|
20240711,132700,31380410,6170,6170,6170,6170,0
|
|
20240711,132600,31380410,6170,6170,6170,6170,0
|
|
20240711,132500,31380410,6170,6170,6170,6170,0
|
|
20240711,132400,31380410,6170,6170,6170,6170,0
|
|
20240711,132300,31380410,6170,6170,6170,6170,0
|
|
20240711,132200,31380410,6170,6170,6170,6170,0
|
|
20240711,132100,31380410,6170,6170,6170,6170,0
|
|
20240711,132000,31380410,6170,6170,6170,6170,0
|
|
20240711,131900,31380410,6170,6170,6170,6170,0
|
|
20240711,131800,31380410,6170,6170,6170,6170,0
|
|
20240711,131700,31380410,6170,6170,6170,6170,0
|
|
20240711,131600,31380410,6170,6170,6170,6170,0
|
|
20240711,131500,31380410,6170,6170,6170,6170,0
|
|
20240711,131400,31380410,6170,6170,6170,6170,0
|
|
20240711,131300,31380410,6170,6170,6170,6170,0
|
|
20240711,131200,31380410,6170,6170,6170,6170,0
|
|
20240711,131100,31380410,6170,6170,6170,6170,0
|
|
20240711,131000,31380410,6170,6170,6170,6170,0
|
|
20240711,130900,31380410,6170,6170,6170,6170,0
|
|
20240711,130800,31380410,6170,6170,6170,6170,0
|
|
20240711,130700,31380410,6170,6170,6170,6170,0
|
|
20240711,130600,31380410,6170,6170,6170,6170,0
|
|
20240711,130500,31380410,6170,6170,6170,6170,0
|
|
20240711,130400,31380410,6170,6170,6170,6170,0
|
|
20240711,130300,31380410,6170,6170,6170,6170,0
|
|
20240711,130200,31380410,6170,6170,6170,6170,0
|
|
20240711,130100,31380410,6170,6170,6170,6170,0
|
|
20240711,130000,31380410,6170,6170,6170,6170,0
|
|
20240711,125900,31380410,6170,6170,6170,6170,0
|
|
20240711,125800,31380410,6170,6170,6170,6170,0
|
|
20240711,125700,31380410,6170,6170,6170,6170,0
|
|
20240711,125600,31380410,6170,6170,6170,6170,0
|
|
20240711,125500,31380410,6170,6170,6170,6170,0
|
|
20240711,125400,31380410,6170,6170,6170,6170,0
|
|
20240711,125300,31380410,6170,6170,6170,6170,0
|
|
20240711,125200,31380410,6170,6170,6170,6170,0
|
|
20240711,125100,31380410,6170,6170,6170,6170,0
|
|
20240711,125000,31380410,6170,6170,6170,6170,0
|
|
20240711,124900,31380410,6170,6170,6170,6170,0
|
|
20240711,124800,31380410,6170,6170,6170,6170,0
|
|
20240711,124700,31380410,6170,6170,6170,6170,0
|
|
20240711,124600,31380410,6170,6170,6170,6170,0
|
|
20240711,124500,31380410,6170,6170,6170,6170,0
|
|
20240711,124400,31380410,6170,6170,6170,6170,0
|
|
20240711,124300,31380410,6170,6170,6170,6170,0
|
|
20240711,124200,31380410,6170,6170,6170,6170,0
|
|
20240711,124100,31380410,6170,6170,6170,6170,0
|
|
20240711,124000,31380410,6170,6170,6170,6170,1
|
|
20240711,123900,31374240,6170,6170,6170,6170,0
|
|
20240711,123800,31374240,6170,6170,6170,6170,0
|
|
20240711,123700,31374240,6170,6170,6170,6170,0
|
|
20240711,123600,31374240,6170,6170,6170,6170,0
|
|
20240711,123500,31374240,6170,6170,6170,6170,0
|
|
20240711,123400,31374240,6170,6170,6170,6170,0
|
|
20240711,123300,31374240,6170,6170,6170,6170,0
|
|
20240711,123200,31374240,6170,6170,6170,6170,0
|
|
20240711,123100,31374240,6170,6170,6170,6170,0
|
|
20240711,123000,31374240,6170,6170,6170,6170,0
|
|
20240711,122900,31374240,6170,6170,6170,6170,0
|
|
20240711,122800,31374240,6170,6170,6170,6170,0
|
|
20240711,122700,31374240,6170,6170,6170,6170,0
|
|
20240711,122600,31374240,6170,6170,6170,6170,0
|
|
20240711,122500,31374240,6170,6170,6170,6170,0
|
|
20240711,122400,31374240,6170,6170,6170,6170,0
|
|
20240711,122300,31374240,6170,6170,6170,6170,0
|
|
20240711,122200,31374240,6170,6170,6170,6170,0
|
|
20240711,122100,31374240,6170,6130,6170,6130,63
|
|
20240711,122000,30988010,6130,6130,6130,6130,0
|
|
20240711,121900,30988010,6130,6130,6130,6130,0
|
|
20240711,121800,30988010,6130,6130,6130,6130,0
|
|
20240711,121700,30988010,6130,6130,6130,6130,0
|
|
20240711,121600,30988010,6130,6130,6130,6130,0
|
|
20240711,121500,30988010,6130,6130,6130,6130,0
|
|
20240711,121400,30988010,6130,6130,6130,6130,0
|
|
20240711,121300,30988010,6130,6130,6130,6130,0
|
|
20240711,121200,30988010,6130,6130,6130,6130,0
|
|
20240711,121100,30988010,6130,6130,6130,6130,0
|
|
20240711,121000,30988010,6130,6130,6130,6130,0
|
|
20240711,120900,30988010,6130,6130,6130,6130,0
|
|
20240711,120800,30988010,6130,6130,6130,6130,0
|
|
20240711,120700,30988010,6130,6130,6130,6130,0
|
|
20240711,120600,30988010,6130,6130,6130,6130,0
|
|
20240711,120500,30988010,6130,6130,6130,6130,10
|
|
20240711,120400,30926710,6110,6110,6110,6110,0
|
|
20240711,120300,30926710,6110,6110,6110,6110,0
|
|
20240711,120200,30926710,6110,6110,6110,6110,0
|
|
20240711,120100,30926710,6110,6110,6110,6110,0
|
|
20240711,120000,30926710,6110,6110,6110,6110,0
|
|
20240711,115900,30926710,6110,6110,6110,6110,0
|
|
20240711,115800,30926710,6110,6110,6110,6110,0
|
|
20240711,115700,30926710,6110,6110,6110,6110,0
|
|
20240711,115600,30926710,6110,6110,6110,6110,0
|
|
20240711,115500,30926710,6110,6110,6110,6110,0
|
|
20240711,115400,30926710,6110,6110,6110,6110,0
|
|
20240711,115300,30926710,6110,6110,6110,6110,0
|
|
20240711,115200,30926710,6110,6110,6110,6110,0
|
|
20240711,115100,30926710,6110,6110,6110,6110,0
|
|
20240711,115000,30926710,6110,6110,6110,6110,0
|
|
20240711,114900,30926710,6110,6110,6110,6110,0
|
|
20240711,114800,30926710,6110,6110,6110,6110,0
|
|
20240711,114700,30926710,6110,6110,6110,6110,0
|
|
20240711,114600,30926710,6110,6110,6110,6110,0
|
|
20240711,114500,30926710,6110,6110,6110,6110,0
|
|
20240711,114400,30926710,6110,6110,6110,6110,0
|
|
20240711,114300,30926710,6110,6120,6120,6100,896
|
|
20240711,114200,25449000,6130,6130,6130,6130,0
|
|
20240711,114100,25449000,6130,6130,6130,6130,0
|
|
20240711,114000,25449000,6130,6130,6130,6130,0
|
|
20240711,113900,25449000,6130,6130,6130,6130,0
|
|
20240711,113800,25449000,6130,6130,6130,6130,0
|
|
20240711,113700,25449000,6130,6130,6130,6130,3
|
|
20240711,113600,25430610,6120,6120,6120,6120,0
|
|
20240711,113500,25430610,6120,6120,6120,6120,0
|
|
20240711,113400,25430610,6120,6120,6120,6120,0
|
|
20240711,113300,25430610,6120,6120,6120,6120,0
|
|
20240711,113200,25430610,6120,6120,6120,6120,0
|
|
20240711,113100,25430610,6120,6120,6120,6120,650
|
|
20240711,113000,21452610,6130,6130,6130,6120,108
|
|
20240711,112900,20791570,6130,6130,6130,6130,0
|
|
20240711,112800,20791570,6130,6130,6130,6130,0
|
|
20240711,112700,20791570,6130,6130,6130,6130,1
|
|
20240711,112600,20785440,6120,6120,6120,6120,0
|
|
20240711,112500,20785440,6120,6120,6120,6120,0
|
|
20240711,112400,20785440,6120,6120,6120,6120,0
|
|
20240711,112300,20785440,6120,6120,6120,6120,0
|
|
20240711,112200,20785440,6120,6120,6120,6120,0
|
|
20240711,112100,20785440,6120,6120,6120,6120,127
|
|
20240711,112000,20008200,6120,6120,6120,6120,478
|
|
20240711,111900,17082840,6130,6130,6130,6130,253
|
|
20240711,111800,15531950,6130,6130,6130,6130,0
|
|
20240711,111700,15531950,6130,6130,6130,6130,0
|
|
20240711,111600,15531950,6130,6130,6130,6130,0
|
|
20240711,111500,15531950,6130,6130,6130,6130,0
|
|
20240711,111400,15531950,6130,6130,6130,6130,0
|
|
20240711,111300,15531950,6130,6130,6130,6130,18
|
|
20240711,111200,15421610,6130,6130,6130,6130,0
|
|
20240711,111100,15421610,6130,6130,6130,6130,692
|
|
20240711,111000,11179650,6130,6130,6130,6130,0
|
|
20240711,110900,11179650,6130,6140,6140,6130,688
|
|
20240711,110800,6962200,6140,6140,6140,6140,0
|
|
20240711,110700,6962200,6140,6140,6140,6140,0
|
|
20240711,110600,6962200,6140,6140,6140,6140,0
|
|
20240711,110500,6962200,6140,6140,6140,6140,0
|
|
20240711,110400,6962200,6140,6140,6140,6140,0
|
|
20240711,110300,6962200,6140,6140,6140,6140,0
|
|
20240711,110200,6962200,6140,6140,6140,6140,600
|
|
20240711,110100,3278200,6140,6140,6140,6140,0
|
|
20240711,110000,3278200,6140,6140,6140,6140,0
|
|
20240711,105900,3278200,6140,6140,6140,6140,0
|
|
20240711,105800,3278200,6140,6140,6140,6140,0
|
|
20240711,105700,3278200,6140,6140,6140,6140,0
|
|
20240711,105600,3278200,6140,6140,6140,6140,0
|
|
20240711,105500,3278200,6140,6140,6140,6140,0
|
|
20240711,105400,3278200,6140,6140,6140,6140,0
|
|
20240711,105300,3278200,6140,6140,6140,6140,0
|
|
20240711,105200,3278200,6140,6140,6140,6140,1
|
|
20240711,105100,3272060,6120,6160,6160,6120,268
|
|
20240711,105000,1626910,6180,6180,6180,6180,0
|
|
20240711,104900,1626910,6180,6180,6180,6180,0
|
|
20240711,104800,1626910,6180,6180,6180,6180,0
|
|
20240711,104700,1626910,6180,6180,6180,6180,0
|
|
20240711,104600,1626910,6180,6160,6180,6160,2
|
|
20240711,104500,1614570,6170,6170,6170,6170,0
|
|
20240711,104400,1614570,6170,6180,6180,6170,24
|
|
20240711,104300,1466470,6170,6170,6170,6170,0
|
|
20240711,104200,1466470,6170,6170,6170,6170,0
|
|
20240711,104100,1466470,6170,6170,6170,6170,0
|
|
20240711,104000,1466470,6170,6170,6170,6170,0
|
|
20240711,103900,1466470,6170,6170,6170,6170,1
|
|
20240711,103800,1460300,6180,6180,6180,6180,0
|
|
20240711,103700,1460300,6180,6180,6180,6180,1
|
|
20240711,103600,1454120,6180,6180,6180,6180,10
|
|
20240711,103500,1392320,6180,6180,6180,6180,26
|
|
20240711,103400,1231640,6180,6180,6180,6180,0
|
|
20240711,103300,1231640,6180,6180,6180,6180,0
|
|
20240711,103200,1231640,6180,6180,6180,6180,0
|
|
20240711,103100,1231640,6180,6180,6180,6180,0
|
|
20240711,103000,1231640,6180,6190,6190,6180,154
|
|
20240711,102900,279260,6200,6210,6210,6200,28
|
|
20240711,102800,105610,6220,6220,6220,6220,0
|
|
20240711,102700,105610,6220,6220,6220,6220,0
|
|
20240711,102600,105610,6220,6220,6220,6220,0
|
|
20240711,102500,105610,6220,6220,6220,6220,0
|
|
20240711,102400,105610,6220,6220,6220,6220,0
|
|
20240711,102300,105610,6220,6220,6220,6220,0
|
|
20240711,102200,105610,6220,6220,6220,6220,0
|
|
20240711,102100,105610,6220,6220,6220,6220,0
|
|
20240711,102000,105610,6220,6220,6220,6220,0
|
|
20240711,101900,105610,6220,6220,6220,6220,0
|
|
20240711,101800,105610,6220,6220,6220,6220,3
|
|
20240711,101700,86950,6220,6220,6220,6220,0
|
|
20240711,101600,86950,6220,6220,6220,6220,0
|
|
20240711,101500,86950,6220,6220,6220,6220,0
|
|
20240711,101400,86950,6220,6220,6220,6220,0
|
|
20240711,101300,86950,6220,6220,6220,6220,0
|
|
20240711,101200,86950,6220,6220,6220,6220,0
|
|
20240711,101100,86950,6220,6220,6220,6220,0
|
|
20240711,101000,86950,6220,6220,6220,6220,0
|
|
20240711,100900,86950,6220,6220,6220,6220,2
|
|
20240711,100800,74510,6200,6200,6200,6200,0
|
|
20240711,100700,74510,6200,6200,6200,6200,0
|
|
20240711,100600,74510,6200,6200,6200,6200,0
|
|
20240711,100500,74510,6200,6200,6200,6200,0
|
|
20240711,100400,74510,6200,6200,6200,6200,0
|
|
20240711,100300,74510,6200,6200,6200,6200,0
|
|
20240711,100200,74510,6200,6200,6200,6200,0
|
|
20240711,100100,74510,6200,6200,6200,6200,0
|
|
20240711,100000,74510,6200,6200,6200,6200,0
|
|
20240711,095900,74510,6200,6200,6200,6200,0
|
|
20240711,095800,74510,6200,6200,6200,6200,0
|
|
20240711,095700,74510,6200,6200,6200,6200,0
|
|
20240711,095600,74510,6200,6200,6200,6200,0
|
|
20240711,095500,74510,6200,6200,6200,6200,0
|
|
20240711,095400,74510,6200,6200,6200,6200,0
|
|
20240711,095300,74510,6200,6200,6200,6200,0
|
|
20240711,095200,74510,6200,6200,6200,6200,0
|
|
20240711,095100,74510,6200,6200,6200,6200,0
|
|
20240711,095000,74510,6200,6200,6200,6200,0
|
|
20240711,094900,74510,6200,6200,6200,6200,0
|
|
20240711,094800,74510,6200,6200,6200,6200,0
|
|
20240711,094700,74510,6200,6200,6200,6200,0
|
|
20240711,094600,74510,6200,6200,6200,6200,0
|
|
20240711,094500,74510,6200,6200,6200,6200,0
|
|
20240711,094400,74510,6200,6200,6200,6200,0
|
|
20240711,094300,74510,6200,6200,6200,6200,0
|
|
20240711,094200,74510,6200,6200,6200,6200,0
|
|
20240711,094100,74510,6200,6200,6200,6200,0
|
|
20240711,094000,74510,6200,6200,6200,6200,1
|
|
20240711,093900,68310,6200,6200,6200,6200,0
|
|
20240711,093800,68310,6200,6200,6200,6200,1
|
|
20240711,093700,62110,6230,6230,6230,6230,1
|
|
20240711,093600,55880,6240,6240,6240,6240,0
|
|
20240711,093500,55880,6240,6240,6240,6240,0
|
|
20240711,093400,55880,6240,6240,6240,6240,0
|
|
20240711,093300,55880,6240,6240,6240,6240,0
|
|
20240711,093200,55880,6240,6240,6240,6240,0
|
|
20240711,093100,55880,6240,6240,6240,6240,0
|
|
20240711,093000,55880,6240,6240,6240,6240,0
|
|
20240711,092900,55880,6240,6240,6240,6240,0
|
|
20240711,092800,55880,6240,6240,6240,6240,0
|
|
20240711,092700,55880,6240,6240,6240,6240,0
|
|
20240711,092600,55880,6240,6240,6240,6240,0
|
|
20240711,092500,55880,6240,6240,6240,6240,0
|
|
20240711,092400,55880,6240,6240,6240,6240,0
|
|
20240711,092300,55880,6240,6240,6240,6240,0
|
|
20240711,092200,55880,6240,6240,6240,6240,0
|
|
20240711,092100,55880,6240,6240,6240,6240,0
|
|
20240711,092000,55880,6240,6240,6240,6240,0
|
|
20240711,091900,55880,6240,6240,6240,6240,0
|
|
20240711,091800,55880,6240,6240,6240,6240,0
|
|
20240711,091700,55880,6240,6240,6240,6240,0
|
|
20240711,091600,55880,6240,6240,6240,6240,0
|
|
20240711,091500,55880,6240,6240,6240,6240,0
|
|
20240711,091400,55880,6240,6240,6240,6240,0
|
|
20240711,091300,55880,6240,6240,6240,6240,0
|
|
20240711,091200,55880,6240,6240,6240,6240,0
|
|
20240711,091100,55880,6240,6240,6240,6240,0
|
|
20240711,091000,55880,6240,6240,6240,6240,0
|
|
20240711,090900,55880,6240,6240,6240,6240,0
|
|
20240711,090800,55880,6240,6240,6240,6240,0
|
|
20240711,090700,55880,6240,6240,6240,6240,0
|
|
20240711,090600,55880,6240,6200,6240,6200,5
|
|
20240711,090500,24780,6190,6190,6190,6190,1
|
|
20240711,090400,18590,6180,6180,6180,6180,0
|
|
20240711,090300,18590,6180,6180,6180,6180,1
|
|
20240711,090200,12410,6180,6180,6180,6180,0
|
|
20240711,090100,12410,6180,6230,6230,6180,2
|
|
20240711,090000,0,6230,6230,6230,6230,0
|