589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184600,68720780,6210,6210,6210,6210,317
|
|
20240702,184500,68720780,6210,6210,6210,6210,0
|
|
20240702,184400,68720780,6210,6210,6210,6210,0
|
|
20240702,184300,68720780,6210,6210,6210,6210,0
|
|
20240702,184200,68720780,6210,6210,6210,6210,0
|
|
20240702,184100,68720780,6210,6210,6210,6210,0
|
|
20240702,184000,68720780,6210,6210,6210,6210,0
|
|
20240702,183900,68720780,6210,6210,6210,6210,0
|
|
20240702,183800,68720780,6210,6210,6210,6210,0
|
|
20240702,183700,68720780,6210,6210,6210,6210,0
|
|
20240702,183600,68720780,6210,6210,6210,6210,0
|
|
20240702,183500,68720780,6210,6210,6210,6210,0
|
|
20240702,183400,68720780,6210,6210,6210,6210,0
|
|
20240702,183300,68720780,6210,6210,6210,6210,0
|
|
20240702,183200,68720780,6210,6210,6210,6210,0
|
|
20240702,183100,68720780,6210,6210,6210,6210,0
|
|
20240702,183000,68720780,6210,6210,6210,6210,0
|
|
20240702,182900,68720780,6210,6210,6210,6210,0
|
|
20240702,182800,68720780,6210,6210,6210,6210,0
|
|
20240702,182700,68720780,6210,6210,6210,6210,0
|
|
20240702,182600,68720780,6210,6210,6210,6210,0
|
|
20240702,182500,68720780,6210,6210,6210,6210,0
|
|
20240702,182400,68720780,6210,6210,6210,6210,0
|
|
20240702,182300,68720780,6210,6210,6210,6210,0
|
|
20240702,182200,68720780,6210,6210,6210,6210,0
|
|
20240702,182100,68720780,6210,6210,6210,6210,0
|
|
20240702,182000,68720780,6210,6210,6210,6210,0
|
|
20240702,181900,68720780,6210,6210,6210,6210,0
|
|
20240702,181800,68720780,6210,6210,6210,6210,0
|
|
20240702,181700,68720780,6210,6210,6210,6210,0
|
|
20240702,181600,68720780,6210,6210,6210,6210,317
|
|
20240702,181500,68720780,6210,6210,6210,6210,0
|
|
20240702,181400,68720780,6210,6210,6210,6210,0
|
|
20240702,181300,68720780,6210,6210,6210,6210,0
|
|
20240702,181200,68720780,6210,6210,6210,6210,0
|
|
20240702,181100,68720780,6210,6210,6210,6210,0
|
|
20240702,181000,68720780,6210,6210,6210,6210,0
|
|
20240702,180900,68720780,6210,6210,6210,6210,0
|
|
20240702,180800,68720780,6210,6210,6210,6210,0
|
|
20240702,180700,68720780,6210,6210,6210,6210,0
|
|
20240702,180600,68720780,6210,6210,6210,6210,0
|
|
20240702,180500,68720780,6210,6210,6210,6210,0
|
|
20240702,180400,68720780,6210,6210,6210,6210,0
|
|
20240702,180300,68720780,6210,6210,6210,6210,0
|
|
20240702,180200,68720780,6210,6210,6210,6210,0
|
|
20240702,180100,68720780,6210,6210,6210,6210,0
|
|
20240702,180000,68720780,6210,6210,6210,6210,0
|
|
20240702,175900,68720780,6210,6210,6210,6210,0
|
|
20240702,175800,68720780,6210,6210,6210,6210,0
|
|
20240702,175700,68720780,6210,6210,6210,6210,0
|
|
20240702,175600,68720780,6210,6210,6210,6210,0
|
|
20240702,175500,68720780,6210,6210,6210,6210,0
|
|
20240702,175400,68720780,6210,6210,6210,6210,0
|
|
20240702,175300,68720780,6210,6210,6210,6210,0
|
|
20240702,175200,68720780,6210,6210,6210,6210,0
|
|
20240702,175100,68720780,6210,6210,6210,6210,0
|
|
20240702,175000,68720780,6210,6210,6210,6210,0
|
|
20240702,174900,68720780,6210,6210,6210,6210,0
|
|
20240702,174800,68720780,6210,6210,6210,6210,0
|
|
20240702,174700,68720780,6210,6210,6210,6210,0
|
|
20240702,174600,68720780,6210,6210,6210,6210,317
|
|
20240702,174500,68720780,6210,6210,6210,6210,0
|
|
20240702,174400,68720780,6210,6210,6210,6210,0
|
|
20240702,174300,68720780,6210,6210,6210,6210,0
|
|
20240702,174200,68720780,6210,6210,6210,6210,0
|
|
20240702,174100,68720780,6210,6210,6210,6210,0
|
|
20240702,174000,68720780,6210,6210,6210,6210,0
|
|
20240702,173900,68720780,6210,6210,6210,6210,0
|
|
20240702,173800,68720780,6210,6210,6210,6210,0
|
|
20240702,173700,68720780,6210,6210,6210,6210,0
|
|
20240702,173600,68720780,6210,6210,6210,6210,0
|
|
20240702,173500,68720780,6210,6210,6210,6210,0
|
|
20240702,173400,68720780,6210,6210,6210,6210,0
|
|
20240702,173300,68720780,6210,6210,6210,6210,0
|
|
20240702,173200,68720780,6210,6210,6210,6210,0
|
|
20240702,173100,68720780,6210,6210,6210,6210,0
|
|
20240702,173000,68720780,6210,6210,6210,6210,0
|
|
20240702,172900,68720780,6210,6210,6210,6210,0
|
|
20240702,172800,68720780,6210,6210,6210,6210,0
|
|
20240702,172700,68720780,6210,6210,6210,6210,0
|
|
20240702,172600,68720780,6210,6210,6210,6210,0
|
|
20240702,172500,68720780,6210,6210,6210,6210,0
|
|
20240702,172400,68720780,6210,6210,6210,6210,0
|
|
20240702,172300,68720780,6210,6210,6210,6210,0
|
|
20240702,172200,68720780,6210,6210,6210,6210,0
|
|
20240702,172100,68720780,6210,6210,6210,6210,0
|
|
20240702,172000,68720780,6210,6210,6210,6210,0
|
|
20240702,171900,68720780,6210,6210,6210,6210,0
|
|
20240702,171800,68720780,6210,6210,6210,6210,0
|
|
20240702,171700,68720780,6210,6210,6210,6210,0
|
|
20240702,171600,68720780,6210,6210,6210,6210,317
|
|
20240702,171500,68720780,6210,6210,6210,6210,0
|
|
20240702,171400,68720780,6210,6210,6210,6210,0
|
|
20240702,171300,68720780,6210,6210,6210,6210,0
|
|
20240702,171200,68720780,6210,6210,6210,6210,0
|
|
20240702,171100,68720780,6210,6210,6210,6210,0
|
|
20240702,171000,68720780,6210,6210,6210,6210,0
|
|
20240702,170900,68720780,6210,6210,6210,6210,0
|
|
20240702,170800,68720780,6210,6210,6210,6210,0
|
|
20240702,170700,68720780,6210,6210,6210,6210,0
|
|
20240702,170600,68720780,6210,6210,6210,6210,0
|
|
20240702,170500,68720780,6210,6210,6210,6210,0
|
|
20240702,170400,68720780,6210,6210,6210,6210,0
|
|
20240702,170300,68720780,6210,6210,6210,6210,0
|
|
20240702,170200,68720780,6210,6210,6210,6210,0
|
|
20240702,170100,68720780,6210,6210,6210,6210,0
|
|
20240702,170000,68720780,6210,6210,6210,6210,0
|
|
20240702,165900,68720780,6210,6210,6210,6210,0
|
|
20240702,165800,68720780,6210,6210,6210,6210,0
|
|
20240702,165700,68720780,6210,6210,6210,6210,0
|
|
20240702,165600,68720780,6210,6210,6210,6210,0
|
|
20240702,165500,68720780,6210,6210,6210,6210,0
|
|
20240702,165400,68720780,6210,6210,6210,6210,0
|
|
20240702,165300,68720780,6210,6210,6210,6210,0
|
|
20240702,165200,68720780,6210,6210,6210,6210,0
|
|
20240702,165100,68720780,6210,6210,6210,6210,0
|
|
20240702,165000,68720780,6210,6210,6210,6210,0
|
|
20240702,164900,68720780,6210,6210,6210,6210,0
|
|
20240702,164800,68720780,6210,6210,6210,6210,0
|
|
20240702,164700,68720780,6210,6210,6210,6210,0
|
|
20240702,164600,68720780,6210,6210,6210,6210,317
|
|
20240702,164500,68720780,6210,6210,6210,6210,0
|
|
20240702,164400,68720780,6210,6210,6210,6210,0
|
|
20240702,164300,68720780,6210,6210,6210,6210,0
|
|
20240702,164200,68720780,6210,6210,6210,6210,0
|
|
20240702,164100,68720780,6210,6210,6210,6210,0
|
|
20240702,164000,68720780,6210,6210,6210,6210,0
|
|
20240702,163900,68720780,6210,6210,6210,6210,0
|
|
20240702,163800,68720780,6210,6210,6210,6210,0
|
|
20240702,163700,68720780,6210,6210,6210,6210,0
|
|
20240702,163600,68720780,6210,6210,6210,6210,0
|
|
20240702,163500,68720780,6210,6210,6210,6210,0
|
|
20240702,163400,68720780,6210,6210,6210,6210,0
|
|
20240702,163300,68720780,6210,6210,6210,6210,0
|
|
20240702,163200,68720780,6210,6210,6210,6210,0
|
|
20240702,163100,68720780,6210,6210,6210,6210,0
|
|
20240702,163000,68720780,6210,6210,6210,6210,0
|
|
20240702,162900,68720780,6210,6210,6210,6210,0
|
|
20240702,162800,68720780,6210,6210,6210,6210,0
|
|
20240702,162700,68720780,6210,6210,6210,6210,0
|
|
20240702,162600,68720780,6210,6210,6210,6210,0
|
|
20240702,162500,68720780,6210,6210,6210,6210,0
|
|
20240702,162400,68720780,6210,6210,6210,6210,0
|
|
20240702,162300,68720780,6210,6210,6210,6210,0
|
|
20240702,162200,68720780,6210,6210,6210,6210,0
|
|
20240702,162100,68720780,6210,6210,6210,6210,0
|
|
20240702,162000,68720780,6210,6210,6210,6210,0
|
|
20240702,161900,68720780,6210,6210,6210,6210,0
|
|
20240702,161800,68720780,6210,6210,6210,6210,0
|
|
20240702,161700,68720780,6210,6210,6210,6210,0
|
|
20240702,161600,68720780,6210,6210,6210,6210,317
|
|
20240702,161500,68720780,6210,6210,6210,6210,0
|
|
20240702,161400,68720780,6210,6210,6210,6210,0
|
|
20240702,161300,68720780,6210,6210,6210,6210,0
|
|
20240702,161200,68720780,6210,6210,6210,6210,0
|
|
20240702,161100,68720780,6210,6210,6210,6210,0
|
|
20240702,161000,68720780,6210,6210,6210,6210,0
|
|
20240702,160900,68720780,6210,6210,6210,6210,0
|
|
20240702,160800,68720780,6210,6210,6210,6210,0
|
|
20240702,160700,68720780,6210,6210,6210,6210,0
|
|
20240702,160600,68720780,6210,6210,6210,6210,0
|
|
20240702,160500,68720780,6210,6210,6210,6210,0
|
|
20240702,160400,68720780,6210,6210,6210,6210,0
|
|
20240702,160300,68720780,6210,6210,6210,6210,0
|
|
20240702,160200,68720780,6210,6210,6210,6210,0
|
|
20240702,160100,68720780,6210,6210,6210,6210,0
|
|
20240702,160000,68720780,6210,6210,6210,6210,0
|
|
20240702,155900,68720780,6210,6210,6210,6210,0
|
|
20240702,155800,68720780,6210,6210,6210,6210,0
|
|
20240702,155700,68720780,6210,6210,6210,6210,0
|
|
20240702,155600,68720780,6210,6210,6210,6210,0
|
|
20240702,155500,68720780,6210,6210,6210,6210,0
|
|
20240702,155400,68720780,6210,6210,6210,6210,0
|
|
20240702,155300,68720780,6210,6210,6210,6210,0
|
|
20240702,155200,68720780,6210,6210,6210,6210,0
|
|
20240702,155100,68720780,6210,6210,6210,6210,0
|
|
20240702,155000,68720780,6210,6210,6210,6210,0
|
|
20240702,154900,68720780,6210,6210,6210,6210,0
|
|
20240702,154800,68720780,6210,6210,6210,6210,0
|
|
20240702,154700,68720780,6210,6210,6210,6210,0
|
|
20240702,154600,68720780,6210,6210,6210,6210,317
|
|
20240702,154500,68720780,6210,6210,6210,6210,0
|
|
20240702,154400,68720780,6210,6210,6210,6210,0
|
|
20240702,154300,68720780,6210,6210,6210,6210,0
|
|
20240702,154200,68720780,6210,6210,6210,6210,0
|
|
20240702,154100,68720780,6210,6210,6210,6210,0
|
|
20240702,154000,68720780,6210,6210,6210,6210,0
|
|
20240702,153900,68720780,6210,6210,6210,6210,0
|
|
20240702,153800,68720780,6210,6210,6210,6210,0
|
|
20240702,153700,68720780,6210,6210,6210,6210,0
|
|
20240702,153600,68720780,6210,6210,6210,6210,0
|
|
20240702,153500,68720780,6210,6210,6210,6210,0
|
|
20240702,153400,68720780,6210,6210,6210,6210,0
|
|
20240702,153300,68720780,6210,6210,6210,6210,0
|
|
20240702,153200,68720780,6210,6210,6210,6210,0
|
|
20240702,153100,68720780,6210,6210,6210,6210,0
|
|
20240702,153000,68720780,6210,6210,6210,6210,317
|
|
20240702,152900,66752210,6210,6210,6210,6210,0
|
|
20240702,152800,66752210,6210,6210,6210,6210,0
|
|
20240702,152700,66752210,6210,6210,6210,6210,0
|
|
20240702,152600,66752210,6210,6210,6210,6210,0
|
|
20240702,152500,66752210,6210,6210,6210,6210,0
|
|
20240702,152400,66752210,6210,6210,6210,6210,0
|
|
20240702,152300,66752210,6210,6210,6210,6210,0
|
|
20240702,152200,66752210,6210,6210,6210,6210,0
|
|
20240702,152100,66752210,6210,6210,6210,6210,0
|
|
20240702,152000,66752210,6210,6210,6210,6210,0
|
|
20240702,151900,66752210,6210,6210,6210,6210,0
|
|
20240702,151800,66752210,6210,6210,6210,6210,0
|
|
20240702,151700,66752210,6210,6210,6210,6210,2
|
|
20240702,151600,66739790,6220,6220,6220,6220,0
|
|
20240702,151500,66739790,6220,6220,6220,6220,0
|
|
20240702,151400,66739790,6220,6220,6220,6220,0
|
|
20240702,151300,66739790,6220,6220,6220,6220,0
|
|
20240702,151200,66739790,6220,6220,6220,6220,0
|
|
20240702,151100,66739790,6220,6220,6220,6220,20
|
|
20240702,151000,66615390,6210,6210,6210,6210,0
|
|
20240702,150900,66615390,6210,6210,6210,6210,0
|
|
20240702,150800,66615390,6210,6210,6210,6210,0
|
|
20240702,150700,66615390,6210,6210,6210,6210,0
|
|
20240702,150600,66615390,6210,6210,6210,6210,0
|
|
20240702,150500,66615390,6210,6210,6210,6210,0
|
|
20240702,150400,66615390,6210,6210,6210,6210,8
|
|
20240702,150300,66565710,6220,6220,6220,6220,0
|
|
20240702,150200,66565710,6220,6220,6220,6220,0
|
|
20240702,150100,66565710,6220,6220,6220,6220,0
|
|
20240702,150000,66565710,6220,6220,6220,6220,0
|
|
20240702,145900,66565710,6220,6220,6220,6220,0
|
|
20240702,145800,66565710,6220,6220,6220,6220,2
|
|
20240702,145700,66553270,6220,6220,6220,6220,18
|
|
20240702,145600,66441310,6190,6220,6220,6190,179
|
|
20240702,145500,65331280,6220,6220,6220,6220,0
|
|
20240702,145400,65331280,6220,6220,6220,6220,0
|
|
20240702,145300,65331280,6220,6220,6220,6220,0
|
|
20240702,145200,65331280,6220,6220,6220,6220,0
|
|
20240702,145100,65331280,6220,6220,6220,6220,0
|
|
20240702,145000,65331280,6220,6220,6220,6220,0
|
|
20240702,144900,65331280,6220,6220,6220,6220,0
|
|
20240702,144800,65331280,6220,6220,6220,6220,0
|
|
20240702,144700,65331280,6220,6220,6220,6220,0
|
|
20240702,144600,65331280,6220,6220,6220,6220,0
|
|
20240702,144500,65331280,6220,6220,6220,6220,0
|
|
20240702,144400,65331280,6220,6220,6220,6220,0
|
|
20240702,144300,65331280,6220,6220,6220,6220,0
|
|
20240702,144200,65331280,6220,6220,6220,6220,0
|
|
20240702,144100,65331280,6220,6220,6220,6220,3
|
|
20240702,144000,65312620,6230,6230,6230,6230,0
|
|
20240702,143900,65312620,6230,6230,6230,6230,0
|
|
20240702,143800,65312620,6230,6230,6230,6230,0
|
|
20240702,143700,65312620,6230,6230,6230,6230,10
|
|
20240702,143600,65250320,6220,6220,6220,6220,0
|
|
20240702,143500,65250320,6220,6220,6220,6220,0
|
|
20240702,143400,65250320,6220,6220,6220,6220,0
|
|
20240702,143300,65250320,6220,6220,6220,6220,0
|
|
20240702,143200,65250320,6220,6220,6220,6220,0
|
|
20240702,143100,65250320,6220,6220,6220,6220,0
|
|
20240702,143000,65250320,6220,6220,6220,6220,0
|
|
20240702,142900,65250320,6220,6220,6220,6220,0
|
|
20240702,142800,65250320,6220,6220,6220,6220,99
|
|
20240702,142700,64634540,6220,6240,6240,6220,32
|
|
20240702,142600,64435180,6230,6230,6230,6230,0
|
|
20240702,142500,64435180,6230,6230,6230,6230,0
|
|
20240702,142400,64435180,6230,6230,6230,6230,0
|
|
20240702,142300,64435180,6230,6230,6230,6230,0
|
|
20240702,142200,64435180,6230,6230,6230,6230,0
|
|
20240702,142100,64435180,6230,6230,6230,6230,0
|
|
20240702,142000,64435180,6230,6230,6230,6230,0
|
|
20240702,141900,64435180,6230,6230,6230,6230,3
|
|
20240702,141800,64416490,6230,6230,6230,6230,0
|
|
20240702,141700,64416490,6230,6230,6230,6230,0
|
|
20240702,141600,64416490,6230,6230,6230,6230,290
|
|
20240702,141500,62609790,6230,6230,6230,6230,0
|
|
20240702,141400,62609790,6230,6230,6230,6230,0
|
|
20240702,141300,62609790,6230,6230,6230,6230,0
|
|
20240702,141200,62609790,6230,6230,6230,6230,0
|
|
20240702,141100,62609790,6230,6230,6230,6230,0
|
|
20240702,141000,62609790,6230,6230,6230,6230,0
|
|
20240702,140900,62609790,6230,6230,6230,6230,42
|
|
20240702,140800,62348130,6240,6240,6240,6240,0
|
|
20240702,140700,62348130,6240,6240,6240,6240,0
|
|
20240702,140600,62348130,6240,6240,6240,6240,0
|
|
20240702,140500,62348130,6240,6240,6240,6240,0
|
|
20240702,140400,62348130,6240,6240,6240,6240,13
|
|
20240702,140300,62267010,6240,6240,6240,6240,4
|
|
20240702,140200,62242050,6230,6230,6230,6230,0
|
|
20240702,140100,62242050,6230,6230,6230,6230,0
|
|
20240702,140000,62242050,6230,6230,6230,6230,0
|
|
20240702,135900,62242050,6230,6230,6230,6230,0
|
|
20240702,135800,62242050,6230,6230,6230,6230,0
|
|
20240702,135700,62242050,6230,6230,6230,6230,0
|
|
20240702,135600,62242050,6230,6230,6230,6230,0
|
|
20240702,135500,62242050,6230,6230,6230,6230,0
|
|
20240702,135400,62242050,6230,6230,6230,6230,0
|
|
20240702,135300,62242050,6230,6230,6230,6230,0
|
|
20240702,135200,62242050,6230,6230,6230,6230,0
|
|
20240702,135100,62242050,6230,6230,6230,6230,0
|
|
20240702,135000,62242050,6230,6230,6230,6230,0
|
|
20240702,134900,62242050,6230,6230,6230,6230,0
|
|
20240702,134800,62242050,6230,6230,6230,6230,0
|
|
20240702,134700,62242050,6230,6230,6230,6230,0
|
|
20240702,134600,62242050,6230,6230,6230,6230,0
|
|
20240702,134500,62242050,6230,6230,6230,6230,0
|
|
20240702,134400,62242050,6230,6230,6230,6230,0
|
|
20240702,134300,62242050,6230,6240,6240,6230,929
|
|
20240702,134200,56447140,6250,6250,6250,6250,0
|
|
20240702,134100,56447140,6250,6250,6250,6250,0
|
|
20240702,134000,56447140,6250,6250,6250,6250,0
|
|
20240702,133900,56447140,6250,6250,6250,6250,0
|
|
20240702,133800,56447140,6250,6250,6250,6250,170
|
|
20240702,133700,55384640,6240,6240,6240,6240,0
|
|
20240702,133600,55384640,6240,6240,6240,6240,0
|
|
20240702,133500,55384640,6240,6240,6240,6240,0
|
|
20240702,133400,55384640,6240,6240,6240,6240,0
|
|
20240702,133300,55384640,6240,6240,6240,6240,0
|
|
20240702,133200,55384640,6240,6240,6240,6240,25
|
|
20240702,133100,55228640,6250,6250,6250,6250,0
|
|
20240702,133000,55228640,6250,6250,6250,6250,0
|
|
20240702,132900,55228640,6250,6250,6250,6250,0
|
|
20240702,132800,55228640,6250,6250,6250,6250,0
|
|
20240702,132700,55228640,6250,6250,6250,6250,0
|
|
20240702,132600,55228640,6250,6250,6250,6250,0
|
|
20240702,132500,55228640,6250,6250,6250,6250,0
|
|
20240702,132400,55228640,6250,6250,6250,6250,0
|
|
20240702,132300,55228640,6250,6250,6250,6250,0
|
|
20240702,132200,55228640,6250,6250,6250,6250,0
|
|
20240702,132100,55228640,6250,6250,6250,6250,0
|
|
20240702,132000,55228640,6250,6250,6250,6250,0
|
|
20240702,131900,55228640,6250,6250,6250,6250,0
|
|
20240702,131800,55228640,6250,6250,6250,6250,0
|
|
20240702,131700,55228640,6250,6250,6250,6250,0
|
|
20240702,131600,55228640,6250,6250,6250,6250,0
|
|
20240702,131500,55228640,6250,6250,6250,6250,0
|
|
20240702,131400,55228640,6250,6250,6250,6250,0
|
|
20240702,131300,55228640,6250,6250,6250,6250,0
|
|
20240702,131200,55228640,6250,6250,6250,6250,0
|
|
20240702,131100,55228640,6250,6250,6250,6250,0
|
|
20240702,131000,55228640,6250,6250,6250,6250,6
|
|
20240702,130900,55191140,6260,6260,6260,6260,0
|
|
20240702,130800,55191140,6260,6260,6260,6260,20
|
|
20240702,130700,55065940,6250,6250,6250,6250,0
|
|
20240702,130600,55065940,6250,6250,6250,6250,0
|
|
20240702,130500,55065940,6250,6250,6250,6250,0
|
|
20240702,130400,55065940,6250,6250,6250,6250,0
|
|
20240702,130300,55065940,6250,6250,6250,6250,0
|
|
20240702,130200,55065940,6250,6250,6250,6250,0
|
|
20240702,130100,55065940,6250,6250,6250,6250,0
|
|
20240702,130000,55065940,6250,6250,6250,6250,0
|
|
20240702,125900,55065940,6250,6250,6250,6250,0
|
|
20240702,125800,55065940,6250,6250,6250,6250,0
|
|
20240702,125700,55065940,6250,6250,6250,6250,0
|
|
20240702,125600,55065940,6250,6250,6250,6250,0
|
|
20240702,125500,55065940,6250,6250,6250,6250,0
|
|
20240702,125400,55065940,6250,6250,6250,6250,0
|
|
20240702,125300,55065940,6250,6250,6250,6250,0
|
|
20240702,125200,55065940,6250,6250,6250,6250,0
|
|
20240702,125100,55065940,6250,6250,6250,6250,0
|
|
20240702,125000,55065940,6250,6250,6250,6250,0
|
|
20240702,124900,55065940,6250,6250,6250,6250,0
|
|
20240702,124800,55065940,6250,6250,6250,6250,0
|
|
20240702,124700,55065940,6250,6250,6250,6250,0
|
|
20240702,124600,55065940,6250,6250,6250,6250,0
|
|
20240702,124500,55065940,6250,6250,6250,6250,0
|
|
20240702,124400,55065940,6250,6250,6250,6250,0
|
|
20240702,124300,55065940,6250,6250,6250,6250,0
|
|
20240702,124200,55065940,6250,6250,6250,6250,0
|
|
20240702,124100,55065940,6250,6250,6250,6250,0
|
|
20240702,124000,55065940,6250,6250,6250,6250,0
|
|
20240702,123900,55065940,6250,6250,6250,6250,0
|
|
20240702,123800,55065940,6250,6250,6250,6250,0
|
|
20240702,123700,55065940,6250,6250,6250,6250,0
|
|
20240702,123600,55065940,6250,6250,6250,6250,0
|
|
20240702,123500,55065940,6250,6250,6250,6250,0
|
|
20240702,123400,55065940,6250,6250,6250,6250,0
|
|
20240702,123300,55065940,6250,6250,6250,6250,0
|
|
20240702,123200,55065940,6250,6250,6250,6250,10
|
|
20240702,123100,55003440,6260,6260,6260,6260,0
|
|
20240702,123000,55003440,6260,6260,6260,6260,0
|
|
20240702,122900,55003440,6260,6260,6260,6260,10
|
|
20240702,122800,54940840,6260,6260,6260,6260,0
|
|
20240702,122700,54940840,6260,6260,6260,6260,0
|
|
20240702,122600,54940840,6260,6260,6260,6260,0
|
|
20240702,122500,54940840,6260,6260,6260,6260,0
|
|
20240702,122400,54940840,6260,6260,6260,6260,4
|
|
20240702,122300,54915800,6250,6250,6250,6250,0
|
|
20240702,122200,54915800,6250,6250,6250,6250,0
|
|
20240702,122100,54915800,6250,6250,6250,6250,0
|
|
20240702,122000,54915800,6250,6250,6250,6250,0
|
|
20240702,121900,54915800,6250,6250,6250,6250,0
|
|
20240702,121800,54915800,6250,6250,6250,6250,0
|
|
20240702,121700,54915800,6250,6250,6250,6250,30
|
|
20240702,121600,54728300,6250,6250,6250,6250,0
|
|
20240702,121500,54728300,6250,6250,6250,6250,0
|
|
20240702,121400,54728300,6250,6250,6250,6250,0
|
|
20240702,121300,54728300,6250,6250,6250,6250,0
|
|
20240702,121200,54728300,6250,6250,6250,6250,0
|
|
20240702,121100,54728300,6250,6250,6250,6250,0
|
|
20240702,121000,54728300,6250,6250,6250,6250,1
|
|
20240702,120900,54722050,6260,6260,6260,6260,0
|
|
20240702,120800,54722050,6260,6260,6260,6260,0
|
|
20240702,120700,54722050,6260,6260,6260,6260,0
|
|
20240702,120600,54722050,6260,6260,6260,6260,0
|
|
20240702,120500,54722050,6260,6260,6260,6260,0
|
|
20240702,120400,54722050,6260,6260,6260,6260,0
|
|
20240702,120300,54722050,6260,6260,6260,6260,0
|
|
20240702,120200,54722050,6260,6260,6260,6260,0
|
|
20240702,120100,54722050,6260,6260,6260,6260,0
|
|
20240702,120000,54722050,6260,6260,6260,6260,0
|
|
20240702,115900,54722050,6260,6260,6260,6260,0
|
|
20240702,115800,54722050,6260,6260,6260,6260,0
|
|
20240702,115700,54722050,6260,6260,6260,6260,0
|
|
20240702,115600,54722050,6260,6260,6260,6260,0
|
|
20240702,115500,54722050,6260,6260,6260,6260,0
|
|
20240702,115400,54722050,6260,6260,6260,6260,0
|
|
20240702,115300,54722050,6260,6260,6260,6260,0
|
|
20240702,115200,54722050,6260,6260,6260,6260,0
|
|
20240702,115100,54722050,6260,6260,6260,6260,0
|
|
20240702,115000,54722050,6260,6260,6260,6260,0
|
|
20240702,114900,54722050,6260,6260,6260,6260,0
|
|
20240702,114800,54722050,6260,6260,6260,6260,0
|
|
20240702,114700,54722050,6260,6260,6260,6260,0
|
|
20240702,114600,54722050,6260,6260,6260,6260,0
|
|
20240702,114500,54722050,6260,6260,6260,6260,0
|
|
20240702,114400,54722050,6260,6260,6260,6260,0
|
|
20240702,114300,54722050,6260,6260,6260,6260,0
|
|
20240702,114200,54722050,6260,6260,6260,6260,0
|
|
20240702,114100,54722050,6260,6260,6260,6260,0
|
|
20240702,114000,54722050,6260,6260,6260,6260,0
|
|
20240702,113900,54722050,6260,6260,6260,6260,0
|
|
20240702,113800,54722050,6260,6260,6260,6260,0
|
|
20240702,113700,54722050,6260,6260,6260,6260,0
|
|
20240702,113600,54722050,6260,6260,6260,6260,0
|
|
20240702,113500,54722050,6260,6260,6260,6260,0
|
|
20240702,113400,54722050,6260,6250,6260,6250,500
|
|
20240702,113300,51595300,6240,6240,6240,6240,0
|
|
20240702,113200,51595300,6240,6240,6240,6240,0
|
|
20240702,113100,51595300,6240,6240,6240,6240,0
|
|
20240702,113000,51595300,6240,6240,6240,6240,0
|
|
20240702,112900,51595300,6240,6240,6240,6240,0
|
|
20240702,112800,51595300,6240,6240,6240,6240,0
|
|
20240702,112700,51595300,6240,6240,6240,6240,0
|
|
20240702,112600,51595300,6240,6240,6240,6240,0
|
|
20240702,112500,51595300,6240,6240,6240,6240,0
|
|
20240702,112400,51595300,6240,6240,6240,6240,0
|
|
20240702,112300,51595300,6240,6240,6240,6240,0
|
|
20240702,112200,51595300,6240,6240,6240,6240,3
|
|
20240702,112100,51576580,6250,6250,6250,6250,0
|
|
20240702,112000,51576580,6250,6250,6250,6250,0
|
|
20240702,111900,51576580,6250,6250,6250,6250,1
|
|
20240702,111800,51570330,6250,6250,6250,6250,0
|
|
20240702,111700,51570330,6250,6250,6250,6250,0
|
|
20240702,111600,51570330,6250,6250,6250,6250,0
|
|
20240702,111500,51570330,6250,6250,6250,6250,0
|
|
20240702,111400,51570330,6250,6250,6250,6250,0
|
|
20240702,111300,51570330,6250,6250,6250,6250,0
|
|
20240702,111200,51570330,6250,6250,6250,6250,5
|
|
20240702,111100,51539080,6250,6250,6250,6250,0
|
|
20240702,111000,51539080,6250,6250,6250,6250,9
|
|
20240702,110900,51482830,6250,6250,6250,6250,0
|
|
20240702,110800,51482830,6250,6250,6250,6250,0
|
|
20240702,110700,51482830,6250,6250,6250,6250,0
|
|
20240702,110600,51482830,6250,6250,6250,6250,0
|
|
20240702,110500,51482830,6250,6250,6250,6250,0
|
|
20240702,110400,51482830,6250,6250,6250,6250,0
|
|
20240702,110300,51482830,6250,6250,6250,6250,0
|
|
20240702,110200,51482830,6250,6250,6250,6250,0
|
|
20240702,110100,51482830,6250,6250,6250,6250,0
|
|
20240702,110000,51482830,6250,6250,6250,6250,0
|
|
20240702,105900,51482830,6250,6250,6250,6250,0
|
|
20240702,105800,51482830,6250,6250,6250,6250,0
|
|
20240702,105700,51482830,6250,6250,6250,6250,0
|
|
20240702,105600,51482830,6250,6250,6250,6250,0
|
|
20240702,105500,51482830,6250,6250,6250,6250,0
|
|
20240702,105400,51482830,6250,6250,6250,6250,0
|
|
20240702,105300,51482830,6250,6250,6250,6250,0
|
|
20240702,105200,51482830,6250,6250,6250,6250,0
|
|
20240702,105100,51482830,6250,6250,6250,6250,0
|
|
20240702,105000,51482830,6250,6250,6250,6250,0
|
|
20240702,104900,51482830,6250,6250,6250,6250,0
|
|
20240702,104800,51482830,6250,6250,6250,6250,0
|
|
20240702,104700,51482830,6250,6250,6250,6250,0
|
|
20240702,104600,51482830,6250,6250,6250,6250,0
|
|
20240702,104500,51482830,6250,6250,6250,6250,0
|
|
20240702,104400,51482830,6250,6250,6250,6250,13
|
|
20240702,104300,51401580,6250,6250,6250,6250,0
|
|
20240702,104200,51401580,6250,6250,6250,6250,0
|
|
20240702,104100,51401580,6250,6250,6250,6250,2
|
|
20240702,104000,51389080,6250,6250,6250,6250,1
|
|
20240702,103900,51382830,6250,6250,6250,6250,0
|
|
20240702,103800,51382830,6250,6250,6250,6250,0
|
|
20240702,103700,51382830,6250,6250,6250,6250,0
|
|
20240702,103600,51382830,6250,6250,6250,6250,0
|
|
20240702,103500,51382830,6250,6250,6250,6250,0
|
|
20240702,103400,51382830,6250,6250,6250,6250,0
|
|
20240702,103300,51382830,6250,6250,6250,6250,0
|
|
20240702,103200,51382830,6250,6250,6250,6250,0
|
|
20240702,103100,51382830,6250,6250,6250,6250,0
|
|
20240702,103000,51382830,6250,6250,6250,6250,0
|
|
20240702,102900,51382830,6250,6250,6250,6250,0
|
|
20240702,102800,51382830,6250,6250,6250,6250,0
|
|
20240702,102700,51382830,6250,6250,6250,6250,0
|
|
20240702,102600,51382830,6250,6250,6250,6250,0
|
|
20240702,102500,51382830,6250,6250,6250,6250,0
|
|
20240702,102400,51382830,6250,6250,6250,6250,0
|
|
20240702,102300,51382830,6250,6250,6250,6250,0
|
|
20240702,102200,51382830,6250,6250,6250,6250,0
|
|
20240702,102100,51382830,6250,6250,6250,6250,1
|
|
20240702,102000,51376580,6250,6250,6250,6250,0
|
|
20240702,101900,51376580,6250,6250,6250,6250,0
|
|
20240702,101800,51376580,6250,6250,6250,6250,0
|
|
20240702,101700,51376580,6250,6250,6250,6250,0
|
|
20240702,101600,51376580,6250,6250,6250,6250,1
|
|
20240702,101500,51370330,6240,6250,6250,6240,30
|
|
20240702,101400,51182930,6260,6260,6260,6260,0
|
|
20240702,101300,51182930,6260,6260,6260,6260,0
|
|
20240702,101200,51182930,6260,6260,6260,6260,0
|
|
20240702,101100,51182930,6260,6260,6260,6260,10
|
|
20240702,101000,51120330,6250,6250,6250,6250,534
|
|
20240702,100900,47782830,6260,6260,6260,6260,0
|
|
20240702,100800,47782830,6260,6260,6260,6260,0
|
|
20240702,100700,47782830,6260,6260,6260,6260,1
|
|
20240702,100600,47776570,6270,6270,6270,6270,0
|
|
20240702,100500,47776570,6270,6270,6270,6270,0
|
|
20240702,100400,47776570,6270,6270,6270,6270,0
|
|
20240702,100300,47776570,6270,6270,6270,6270,0
|
|
20240702,100200,47776570,6270,6270,6270,6270,0
|
|
20240702,100100,47776570,6270,6270,6270,6270,0
|
|
20240702,100000,47776570,6270,6270,6270,6270,0
|
|
20240702,095900,47776570,6270,6270,6270,6270,1
|
|
20240702,095800,47770300,6260,6260,6260,6260,0
|
|
20240702,095700,47770300,6260,6260,6260,6260,0
|
|
20240702,095600,47770300,6260,6260,6260,6260,0
|
|
20240702,095500,47770300,6260,6260,6260,6260,0
|
|
20240702,095400,47770300,6260,6260,6260,6260,0
|
|
20240702,095300,47770300,6260,6260,6260,6260,0
|
|
20240702,095200,47770300,6260,6260,6260,6260,0
|
|
20240702,095100,47770300,6260,6260,6260,6260,1
|
|
20240702,095000,47764040,6260,6260,6260,6260,103
|
|
20240702,094900,47119260,6260,6260,6260,6260,30
|
|
20240702,094800,46931460,6260,6260,6260,6260,0
|
|
20240702,094700,46931460,6260,6260,6260,6260,0
|
|
20240702,094600,46931460,6260,6260,6260,6260,301
|
|
20240702,094500,45047200,6260,6260,6260,6260,0
|
|
20240702,094400,45047200,6260,6260,6260,6260,70
|
|
20240702,094300,44609000,6270,6270,6270,6270,0
|
|
20240702,094200,44609000,6270,6270,6270,6270,0
|
|
20240702,094100,44609000,6270,6270,6270,6270,0
|
|
20240702,094000,44609000,6270,6270,6270,6270,0
|
|
20240702,093900,44609000,6270,6290,6290,6270,3405
|
|
20240702,093800,23242800,6290,6290,6290,6290,0
|
|
20240702,093700,23242800,6290,6290,6290,6290,0
|
|
20240702,093600,23242800,6290,6290,6290,6290,0
|
|
20240702,093500,23242800,6290,6300,6300,6290,2000
|
|
20240702,093400,10652960,6300,6300,6300,6300,0
|
|
20240702,093300,10652960,6300,6300,6300,6300,20
|
|
20240702,093200,10526960,6340,6340,6340,6340,0
|
|
20240702,093100,10526960,6340,6340,6340,6340,0
|
|
20240702,093000,10526960,6340,6340,6340,6340,2
|
|
20240702,092900,10514280,6340,6340,6340,6340,0
|
|
20240702,092800,10514280,6340,6340,6340,6340,0
|
|
20240702,092700,10514280,6340,6340,6340,6340,0
|
|
20240702,092600,10514280,6340,6340,6340,6340,0
|
|
20240702,092500,10514280,6340,6340,6340,6340,0
|
|
20240702,092400,10514280,6340,6320,6340,6320,250
|
|
20240702,092300,8930700,6320,6320,6320,6320,0
|
|
20240702,092200,8930700,6320,6320,6320,6320,0
|
|
20240702,092100,8930700,6320,6320,6320,6320,0
|
|
20240702,092000,8930700,6320,6320,6320,6320,0
|
|
20240702,091900,8930700,6320,6320,6320,6320,0
|
|
20240702,091800,8930700,6320,6320,6320,6320,0
|
|
20240702,091700,8930700,6320,6320,6320,6320,500
|
|
20240702,091600,5770700,6320,6320,6320,6320,0
|
|
20240702,091500,5770700,6320,6320,6320,6320,100
|
|
20240702,091400,5138700,6310,6310,6310,6310,0
|
|
20240702,091300,5138700,6310,6310,6310,6310,0
|
|
20240702,091200,5138700,6310,6300,6310,6300,364
|
|
20240702,091100,2842360,6310,6310,6310,6310,0
|
|
20240702,091000,2842360,6310,6310,6310,6310,0
|
|
20240702,090900,2842360,6310,6310,6310,6310,0
|
|
20240702,090800,2842360,6310,6310,6310,6310,3
|
|
20240702,090700,2823430,6310,6310,6310,6310,0
|
|
20240702,090600,2823430,6310,6260,6310,6260,217
|
|
20240702,090500,1454790,6260,6260,6260,6260,0
|
|
20240702,090400,1454790,6260,6260,6260,6260,10
|
|
20240702,090300,1392190,6300,6300,6300,6300,0
|
|
20240702,090200,1392190,6300,6300,6300,6300,0
|
|
20240702,090100,1392190,6300,6300,6300,6300,0
|
|
20240702,090000,1392190,6300,6290,6300,6290,221
|