590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184700,85531000,6150,6150,6150,6150,86
|
|
20240703,184600,85531000,6150,6150,6150,6150,0
|
|
20240703,184500,85531000,6150,6150,6150,6150,0
|
|
20240703,184400,85531000,6150,6150,6150,6150,0
|
|
20240703,184300,85531000,6150,6150,6150,6150,0
|
|
20240703,184200,85531000,6150,6150,6150,6150,0
|
|
20240703,184100,85531000,6150,6150,6150,6150,0
|
|
20240703,184000,85531000,6150,6150,6150,6150,0
|
|
20240703,183900,85531000,6150,6150,6150,6150,0
|
|
20240703,183800,85531000,6150,6150,6150,6150,0
|
|
20240703,183700,85531000,6150,6150,6150,6150,0
|
|
20240703,183600,85531000,6150,6150,6150,6150,0
|
|
20240703,183500,85531000,6150,6150,6150,6150,0
|
|
20240703,183400,85531000,6150,6150,6150,6150,0
|
|
20240703,183300,85531000,6150,6150,6150,6150,0
|
|
20240703,183200,85531000,6150,6150,6150,6150,0
|
|
20240703,183100,85531000,6150,6150,6150,6150,0
|
|
20240703,183000,85531000,6150,6150,6150,6150,0
|
|
20240703,182900,85531000,6150,6150,6150,6150,0
|
|
20240703,182800,85531000,6150,6150,6150,6150,0
|
|
20240703,182700,85531000,6150,6150,6150,6150,0
|
|
20240703,182600,85531000,6150,6150,6150,6150,0
|
|
20240703,182500,85531000,6150,6150,6150,6150,0
|
|
20240703,182400,85531000,6150,6150,6150,6150,0
|
|
20240703,182300,85531000,6150,6150,6150,6150,0
|
|
20240703,182200,85531000,6150,6150,6150,6150,0
|
|
20240703,182100,85531000,6150,6150,6150,6150,0
|
|
20240703,182000,85531000,6150,6150,6150,6150,0
|
|
20240703,181900,85531000,6150,6150,6150,6150,0
|
|
20240703,181800,85531000,6150,6150,6150,6150,0
|
|
20240703,181700,85531000,6150,6150,6150,6150,86
|
|
20240703,181600,85531000,6150,6150,6150,6150,0
|
|
20240703,181500,85531000,6150,6150,6150,6150,0
|
|
20240703,181400,85531000,6150,6150,6150,6150,0
|
|
20240703,181300,85531000,6150,6150,6150,6150,0
|
|
20240703,181200,85531000,6150,6150,6150,6150,0
|
|
20240703,181100,85531000,6150,6150,6150,6150,0
|
|
20240703,181000,85531000,6150,6150,6150,6150,0
|
|
20240703,180900,85531000,6150,6150,6150,6150,0
|
|
20240703,180800,85531000,6150,6150,6150,6150,0
|
|
20240703,180700,85531000,6150,6150,6150,6150,0
|
|
20240703,180600,85531000,6150,6150,6150,6150,0
|
|
20240703,180500,85531000,6150,6150,6150,6150,0
|
|
20240703,180400,85531000,6150,6150,6150,6150,0
|
|
20240703,180300,85531000,6150,6150,6150,6150,0
|
|
20240703,180200,85531000,6150,6150,6150,6150,0
|
|
20240703,180100,85531000,6150,6150,6150,6150,0
|
|
20240703,180000,85531000,6150,6150,6150,6150,0
|
|
20240703,175900,85531000,6150,6150,6150,6150,0
|
|
20240703,175800,85531000,6150,6150,6150,6150,0
|
|
20240703,175700,85531000,6150,6150,6150,6150,0
|
|
20240703,175600,85531000,6150,6150,6150,6150,0
|
|
20240703,175500,85531000,6150,6150,6150,6150,0
|
|
20240703,175400,85531000,6150,6150,6150,6150,0
|
|
20240703,175300,85531000,6150,6150,6150,6150,0
|
|
20240703,175200,85531000,6150,6150,6150,6150,0
|
|
20240703,175100,85531000,6150,6150,6150,6150,0
|
|
20240703,175000,85531000,6150,6150,6150,6150,0
|
|
20240703,174900,85531000,6150,6150,6150,6150,0
|
|
20240703,174800,85531000,6150,6150,6150,6150,0
|
|
20240703,174700,85531000,6150,6150,6150,6150,86
|
|
20240703,174600,85531000,6150,6150,6150,6150,0
|
|
20240703,174500,85531000,6150,6150,6150,6150,0
|
|
20240703,174400,85531000,6150,6150,6150,6150,0
|
|
20240703,174300,85531000,6150,6150,6150,6150,0
|
|
20240703,174200,85531000,6150,6150,6150,6150,0
|
|
20240703,174100,85531000,6150,6150,6150,6150,0
|
|
20240703,174000,85531000,6150,6150,6150,6150,0
|
|
20240703,173900,85531000,6150,6150,6150,6150,0
|
|
20240703,173800,85531000,6150,6150,6150,6150,0
|
|
20240703,173700,85531000,6150,6150,6150,6150,0
|
|
20240703,173600,85531000,6150,6150,6150,6150,0
|
|
20240703,173500,85531000,6150,6150,6150,6150,0
|
|
20240703,173400,85531000,6150,6150,6150,6150,0
|
|
20240703,173300,85531000,6150,6150,6150,6150,0
|
|
20240703,173200,85531000,6150,6150,6150,6150,0
|
|
20240703,173100,85531000,6150,6150,6150,6150,0
|
|
20240703,173000,85531000,6150,6150,6150,6150,0
|
|
20240703,172900,85531000,6150,6150,6150,6150,0
|
|
20240703,172800,85531000,6150,6150,6150,6150,0
|
|
20240703,172700,85531000,6150,6150,6150,6150,0
|
|
20240703,172600,85531000,6150,6150,6150,6150,0
|
|
20240703,172500,85531000,6150,6150,6150,6150,0
|
|
20240703,172400,85531000,6150,6150,6150,6150,0
|
|
20240703,172300,85531000,6150,6150,6150,6150,0
|
|
20240703,172200,85531000,6150,6150,6150,6150,0
|
|
20240703,172100,85531000,6150,6150,6150,6150,0
|
|
20240703,172000,85531000,6150,6150,6150,6150,0
|
|
20240703,171900,85531000,6150,6150,6150,6150,0
|
|
20240703,171800,85531000,6150,6150,6150,6150,0
|
|
20240703,171700,85531000,6150,6150,6150,6150,86
|
|
20240703,171600,85531000,6150,6150,6150,6150,0
|
|
20240703,171500,85531000,6150,6150,6150,6150,0
|
|
20240703,171400,85531000,6150,6150,6150,6150,0
|
|
20240703,171300,85531000,6150,6150,6150,6150,0
|
|
20240703,171200,85531000,6150,6150,6150,6150,0
|
|
20240703,171100,85531000,6150,6150,6150,6150,0
|
|
20240703,171000,85531000,6150,6150,6150,6150,0
|
|
20240703,170900,85531000,6150,6150,6150,6150,0
|
|
20240703,170800,85531000,6150,6150,6150,6150,0
|
|
20240703,170700,85531000,6150,6150,6150,6150,0
|
|
20240703,170600,85531000,6150,6150,6150,6150,0
|
|
20240703,170500,85531000,6150,6150,6150,6150,0
|
|
20240703,170400,85531000,6150,6150,6150,6150,0
|
|
20240703,170300,85531000,6150,6150,6150,6150,0
|
|
20240703,170200,85531000,6150,6150,6150,6150,0
|
|
20240703,170100,85531000,6150,6150,6150,6150,0
|
|
20240703,170000,85531000,6150,6150,6150,6150,0
|
|
20240703,165900,85531000,6150,6150,6150,6150,0
|
|
20240703,165800,85531000,6150,6150,6150,6150,0
|
|
20240703,165700,85531000,6150,6150,6150,6150,0
|
|
20240703,165600,85531000,6150,6150,6150,6150,0
|
|
20240703,165500,85531000,6150,6150,6150,6150,0
|
|
20240703,165400,85531000,6150,6150,6150,6150,0
|
|
20240703,165300,85531000,6150,6150,6150,6150,0
|
|
20240703,165200,85531000,6150,6150,6150,6150,0
|
|
20240703,165100,85531000,6150,6150,6150,6150,0
|
|
20240703,165000,85531000,6150,6150,6150,6150,0
|
|
20240703,164900,85531000,6150,6150,6150,6150,0
|
|
20240703,164800,85531000,6150,6150,6150,6150,0
|
|
20240703,164700,85531000,6150,6150,6150,6150,86
|
|
20240703,164600,85531000,6150,6150,6150,6150,0
|
|
20240703,164500,85531000,6150,6150,6150,6150,0
|
|
20240703,164400,85531000,6150,6150,6150,6150,0
|
|
20240703,164300,85531000,6150,6150,6150,6150,0
|
|
20240703,164200,85531000,6150,6150,6150,6150,0
|
|
20240703,164100,85531000,6150,6150,6150,6150,0
|
|
20240703,164000,85531000,6150,6150,6150,6150,0
|
|
20240703,163900,85531000,6150,6150,6150,6150,0
|
|
20240703,163800,85531000,6150,6150,6150,6150,0
|
|
20240703,163700,85531000,6150,6150,6150,6150,0
|
|
20240703,163600,85531000,6150,6150,6150,6150,0
|
|
20240703,163500,85531000,6150,6150,6150,6150,0
|
|
20240703,163400,85531000,6150,6150,6150,6150,0
|
|
20240703,163300,85531000,6150,6150,6150,6150,0
|
|
20240703,163200,85531000,6150,6150,6150,6150,0
|
|
20240703,163100,85531000,6150,6150,6150,6150,0
|
|
20240703,163000,85531000,6150,6150,6150,6150,0
|
|
20240703,162900,85531000,6150,6150,6150,6150,0
|
|
20240703,162800,85531000,6150,6150,6150,6150,0
|
|
20240703,162700,85531000,6150,6150,6150,6150,0
|
|
20240703,162600,85531000,6150,6150,6150,6150,0
|
|
20240703,162500,85531000,6150,6150,6150,6150,0
|
|
20240703,162400,85531000,6150,6150,6150,6150,0
|
|
20240703,162300,85531000,6150,6150,6150,6150,0
|
|
20240703,162200,85531000,6150,6150,6150,6150,0
|
|
20240703,162100,85531000,6150,6150,6150,6150,0
|
|
20240703,162000,85531000,6150,6150,6150,6150,0
|
|
20240703,161900,85531000,6150,6150,6150,6150,0
|
|
20240703,161800,85531000,6150,6150,6150,6150,0
|
|
20240703,161700,85531000,6150,6150,6150,6150,86
|
|
20240703,161600,85531000,6150,6150,6150,6150,0
|
|
20240703,161500,85531000,6150,6150,6150,6150,0
|
|
20240703,161400,85531000,6150,6150,6150,6150,0
|
|
20240703,161300,85531000,6150,6150,6150,6150,0
|
|
20240703,161200,85531000,6150,6150,6150,6150,0
|
|
20240703,161100,85531000,6150,6150,6150,6150,0
|
|
20240703,161000,85531000,6150,6150,6150,6150,0
|
|
20240703,160900,85531000,6150,6150,6150,6150,0
|
|
20240703,160800,85531000,6150,6150,6150,6150,0
|
|
20240703,160700,85531000,6150,6150,6150,6150,0
|
|
20240703,160600,85531000,6150,6150,6150,6150,0
|
|
20240703,160500,85531000,6150,6150,6150,6150,0
|
|
20240703,160400,85531000,6150,6150,6150,6150,0
|
|
20240703,160300,85531000,6150,6150,6150,6150,0
|
|
20240703,160200,85531000,6150,6150,6150,6150,0
|
|
20240703,160100,85531000,6150,6150,6150,6150,0
|
|
20240703,160000,85531000,6150,6150,6150,6150,0
|
|
20240703,155900,85531000,6150,6150,6150,6150,0
|
|
20240703,155800,85531000,6150,6150,6150,6150,0
|
|
20240703,155700,85531000,6150,6150,6150,6150,0
|
|
20240703,155600,85531000,6150,6150,6150,6150,0
|
|
20240703,155500,85531000,6150,6150,6150,6150,0
|
|
20240703,155400,85531000,6150,6150,6150,6150,0
|
|
20240703,155300,85531000,6150,6150,6150,6150,0
|
|
20240703,155200,85531000,6150,6150,6150,6150,0
|
|
20240703,155100,85531000,6150,6150,6150,6150,0
|
|
20240703,155000,85531000,6150,6150,6150,6150,0
|
|
20240703,154900,85531000,6150,6150,6150,6150,0
|
|
20240703,154800,85531000,6150,6150,6150,6150,0
|
|
20240703,154700,85531000,6150,6150,6150,6150,86
|
|
20240703,154600,85531000,6150,6150,6150,6150,0
|
|
20240703,154500,85531000,6150,6150,6150,6150,0
|
|
20240703,154400,85531000,6150,6150,6150,6150,0
|
|
20240703,154300,85531000,6150,6150,6150,6150,0
|
|
20240703,154200,85531000,6150,6150,6150,6150,0
|
|
20240703,154100,85531000,6150,6150,6150,6150,0
|
|
20240703,154000,85531000,6150,6150,6150,6150,0
|
|
20240703,153900,85531000,6150,6150,6150,6150,0
|
|
20240703,153800,85531000,6150,6150,6150,6150,0
|
|
20240703,153700,85531000,6150,6150,6150,6150,0
|
|
20240703,153600,85531000,6150,6150,6150,6150,0
|
|
20240703,153500,85531000,6150,6150,6150,6150,0
|
|
20240703,153400,85531000,6150,6150,6150,6150,0
|
|
20240703,153300,85531000,6150,6150,6150,6150,0
|
|
20240703,153200,85531000,6150,6150,6150,6150,0
|
|
20240703,153100,85531000,6150,6150,6150,6150,0
|
|
20240703,153000,85531000,6150,6150,6150,6150,86
|
|
20240703,152900,85002100,6160,6160,6160,6160,0
|
|
20240703,152800,85002100,6160,6160,6160,6160,0
|
|
20240703,152700,85002100,6160,6160,6160,6160,0
|
|
20240703,152600,85002100,6160,6160,6160,6160,0
|
|
20240703,152500,85002100,6160,6160,6160,6160,0
|
|
20240703,152400,85002100,6160,6160,6160,6160,0
|
|
20240703,152300,85002100,6160,6160,6160,6160,0
|
|
20240703,152200,85002100,6160,6160,6160,6160,0
|
|
20240703,152100,85002100,6160,6160,6160,6160,0
|
|
20240703,152000,85002100,6160,6160,6160,6160,0
|
|
20240703,151900,85002100,6160,6160,6160,6160,0
|
|
20240703,151800,85002100,6160,6160,6160,6160,0
|
|
20240703,151700,85002100,6160,6160,6160,6160,0
|
|
20240703,151600,85002100,6160,6160,6160,6160,0
|
|
20240703,151500,85002100,6160,6160,6160,6160,0
|
|
20240703,151400,85002100,6160,6160,6160,6160,0
|
|
20240703,151300,85002100,6160,6160,6160,6160,8
|
|
20240703,151200,84952820,6130,6140,6140,6130,49
|
|
20240703,151100,84652380,6130,6130,6130,6130,0
|
|
20240703,151000,84652380,6130,6130,6130,6130,0
|
|
20240703,150900,84652380,6130,6130,6130,6130,0
|
|
20240703,150800,84652380,6130,6130,6130,6130,0
|
|
20240703,150700,84652380,6130,6130,6130,6130,0
|
|
20240703,150600,84652380,6130,6130,6130,6130,0
|
|
20240703,150500,84652380,6130,6130,6130,6130,0
|
|
20240703,150400,84652380,6130,6130,6130,6130,0
|
|
20240703,150300,84652380,6130,6130,6130,6130,0
|
|
20240703,150200,84652380,6130,6150,6150,6130,3254
|
|
20240703,150100,64692420,6160,6160,6160,6160,0
|
|
20240703,150000,64692420,6160,6160,6160,6160,0
|
|
20240703,145900,64692420,6160,6160,6160,6160,321
|
|
20240703,145800,62715060,6170,6170,6170,6170,0
|
|
20240703,145700,62715060,6170,6170,6170,6170,0
|
|
20240703,145600,62715060,6170,6170,6170,6170,0
|
|
20240703,145500,62715060,6170,6170,6170,6170,0
|
|
20240703,145400,62715060,6170,6170,6170,6170,0
|
|
20240703,145300,62715060,6170,6170,6170,6170,0
|
|
20240703,145200,62715060,6170,6170,6170,6170,0
|
|
20240703,145100,62715060,6170,6180,6180,6170,261
|
|
20240703,145000,61104670,6180,6180,6180,6180,0
|
|
20240703,144900,61104670,6180,6180,6180,6180,0
|
|
20240703,144800,61104670,6180,6180,6180,6180,0
|
|
20240703,144700,61104670,6180,6180,6180,6180,0
|
|
20240703,144600,61104670,6180,6180,6180,6180,2
|
|
20240703,144500,61092310,6180,6180,6180,6180,3
|
|
20240703,144400,61073770,6180,6180,6180,6180,0
|
|
20240703,144300,61073770,6180,6180,6180,6180,0
|
|
20240703,144200,61073770,6180,6180,6180,6180,0
|
|
20240703,144100,61073770,6180,6180,6180,6180,0
|
|
20240703,144000,61073770,6180,6180,6180,6180,1
|
|
20240703,143900,61067590,6200,6200,6200,6200,0
|
|
20240703,143800,61067590,6200,6200,6200,6200,0
|
|
20240703,143700,61067590,6200,6200,6200,6200,0
|
|
20240703,143600,61067590,6200,6200,6200,6200,0
|
|
20240703,143500,61067590,6200,6200,6200,6200,0
|
|
20240703,143400,61067590,6200,6200,6200,6200,0
|
|
20240703,143300,61067590,6200,6200,6200,6200,0
|
|
20240703,143200,61067590,6200,6200,6200,6200,0
|
|
20240703,143100,61067590,6200,6200,6200,6200,0
|
|
20240703,143000,61067590,6200,6200,6200,6200,1
|
|
20240703,142900,61061390,6200,6200,6200,6200,0
|
|
20240703,142800,61061390,6200,6200,6200,6200,0
|
|
20240703,142700,61061390,6200,6200,6200,6200,0
|
|
20240703,142600,61061390,6200,6200,6200,6200,0
|
|
20240703,142500,61061390,6200,6200,6200,6200,0
|
|
20240703,142400,61061390,6200,6200,6200,6200,0
|
|
20240703,142300,61061390,6200,6200,6200,6200,0
|
|
20240703,142200,61061390,6200,6200,6200,6200,0
|
|
20240703,142100,61061390,6200,6200,6200,6200,0
|
|
20240703,142000,61061390,6200,6200,6200,6200,0
|
|
20240703,141900,61061390,6200,6200,6200,6200,0
|
|
20240703,141800,61061390,6200,6200,6200,6200,0
|
|
20240703,141700,61061390,6200,6200,6200,6200,0
|
|
20240703,141600,61061390,6200,6200,6200,6200,0
|
|
20240703,141500,61061390,6200,6200,6200,6200,0
|
|
20240703,141400,61061390,6200,6200,6200,6200,0
|
|
20240703,141300,61061390,6200,6200,6200,6200,0
|
|
20240703,141200,61061390,6200,6200,6200,6200,0
|
|
20240703,141100,61061390,6200,6200,6200,6200,0
|
|
20240703,141000,61061390,6200,6200,6200,6200,0
|
|
20240703,140900,61061390,6200,6200,6200,6200,1
|
|
20240703,140800,61055190,6200,6200,6200,6200,0
|
|
20240703,140700,61055190,6200,6190,6200,6190,116
|
|
20240703,140600,60336390,6180,6180,6180,6180,0
|
|
20240703,140500,60336390,6180,6180,6180,6180,0
|
|
20240703,140400,60336390,6180,6180,6180,6180,0
|
|
20240703,140300,60336390,6180,6180,6180,6180,0
|
|
20240703,140200,60336390,6180,6180,6180,6180,0
|
|
20240703,140100,60336390,6180,6180,6180,6180,0
|
|
20240703,140000,60336390,6180,6180,6180,6180,0
|
|
20240703,135900,60336390,6180,6180,6180,6180,290
|
|
20240703,135800,58544190,6180,6180,6180,6180,0
|
|
20240703,135700,58544190,6180,6180,6180,6180,0
|
|
20240703,135600,58544190,6180,6180,6180,6180,0
|
|
20240703,135500,58544190,6180,6180,6180,6180,13
|
|
20240703,135400,58463850,6180,6180,6180,6180,0
|
|
20240703,135300,58463850,6180,6180,6180,6180,0
|
|
20240703,135200,58463850,6180,6180,6180,6180,0
|
|
20240703,135100,58463850,6180,6180,6180,6180,0
|
|
20240703,135000,58463850,6180,6180,6180,6180,0
|
|
20240703,134900,58463850,6180,6180,6180,6180,0
|
|
20240703,134800,58463850,6180,6180,6180,6180,0
|
|
20240703,134700,58463850,6180,6180,6180,6180,0
|
|
20240703,134600,58463850,6180,6180,6180,6180,0
|
|
20240703,134500,58463850,6180,6180,6180,6180,0
|
|
20240703,134400,58463850,6180,6180,6180,6180,0
|
|
20240703,134300,58463850,6180,6180,6180,6180,0
|
|
20240703,134200,58463850,6180,6180,6180,6180,0
|
|
20240703,134100,58463850,6180,6180,6180,6180,0
|
|
20240703,134000,58463850,6180,6180,6180,6180,0
|
|
20240703,133900,58463850,6180,6180,6180,6180,0
|
|
20240703,133800,58463850,6180,6180,6180,6180,0
|
|
20240703,133700,58463850,6180,6180,6180,6180,0
|
|
20240703,133600,58463850,6180,6180,6180,6180,0
|
|
20240703,133500,58463850,6180,6180,6180,6180,0
|
|
20240703,133400,58463850,6180,6180,6180,6180,0
|
|
20240703,133300,58463850,6180,6180,6180,6180,0
|
|
20240703,133200,58463850,6180,6180,6180,6180,0
|
|
20240703,133100,58463850,6180,6180,6180,6180,0
|
|
20240703,133000,58463850,6180,6180,6180,6180,0
|
|
20240703,132900,58463850,6180,6180,6180,6180,0
|
|
20240703,132800,58463850,6180,6180,6180,6180,0
|
|
20240703,132700,58463850,6180,6180,6180,6180,0
|
|
20240703,132600,58463850,6180,6180,6180,6180,0
|
|
20240703,132500,58463850,6180,6180,6180,6180,11
|
|
20240703,132400,58395870,6170,6170,6170,6170,0
|
|
20240703,132300,58395870,6170,6170,6170,6170,0
|
|
20240703,132200,58395870,6170,6170,6170,6170,20
|
|
20240703,132100,58272470,6150,6150,6150,6150,0
|
|
20240703,132000,58272470,6150,6150,6150,6150,104
|
|
20240703,131900,57632870,6150,6150,6150,6150,0
|
|
20240703,131800,57632870,6150,6150,6150,6150,0
|
|
20240703,131700,57632870,6150,6150,6150,6150,218
|
|
20240703,131600,56292170,6150,6150,6150,6150,0
|
|
20240703,131500,56292170,6150,6150,6150,6150,0
|
|
20240703,131400,56292170,6150,6150,6150,6150,0
|
|
20240703,131300,56292170,6150,6150,6150,6150,0
|
|
20240703,131200,56292170,6150,6150,6150,6150,0
|
|
20240703,131100,56292170,6150,6150,6150,6150,0
|
|
20240703,131000,56292170,6150,6150,6150,6150,3
|
|
20240703,130900,56273720,6150,6150,6150,6150,0
|
|
20240703,130800,56273720,6150,6150,6150,6150,0
|
|
20240703,130700,56273720,6150,6150,6150,6150,0
|
|
20240703,130600,56273720,6150,6150,6150,6150,0
|
|
20240703,130500,56273720,6150,6150,6150,6150,91
|
|
20240703,130400,55714070,6150,6150,6150,6150,0
|
|
20240703,130300,55714070,6150,6160,6160,6150,7
|
|
20240703,130200,55670990,6180,6180,6180,6180,0
|
|
20240703,130100,55670990,6180,6180,6180,6180,0
|
|
20240703,130000,55670990,6180,6180,6180,6180,0
|
|
20240703,125900,55670990,6180,6180,6180,6180,0
|
|
20240703,125800,55670990,6180,6180,6180,6180,0
|
|
20240703,125700,55670990,6180,6180,6180,6180,0
|
|
20240703,125600,55670990,6180,6180,6180,6180,0
|
|
20240703,125500,55670990,6180,6180,6180,6180,0
|
|
20240703,125400,55670990,6180,6180,6180,6180,0
|
|
20240703,125300,55670990,6180,6180,6180,6180,0
|
|
20240703,125200,55670990,6180,6180,6180,6180,0
|
|
20240703,125100,55670990,6180,6180,6180,6180,0
|
|
20240703,125000,55670990,6180,6180,6180,6180,0
|
|
20240703,124900,55670990,6180,6180,6180,6180,0
|
|
20240703,124800,55670990,6180,6180,6180,6180,0
|
|
20240703,124700,55670990,6180,6180,6180,6180,0
|
|
20240703,124600,55670990,6180,6180,6180,6180,4
|
|
20240703,124500,55646270,6180,6180,6180,6180,0
|
|
20240703,124400,55646270,6180,6180,6180,6180,0
|
|
20240703,124300,55646270,6180,6180,6180,6180,0
|
|
20240703,124200,55646270,6180,6180,6180,6180,0
|
|
20240703,124100,55646270,6180,6180,6180,6180,0
|
|
20240703,124000,55646270,6180,6180,6180,6180,0
|
|
20240703,123900,55646270,6180,6180,6180,6180,0
|
|
20240703,123800,55646270,6180,6180,6180,6180,0
|
|
20240703,123700,55646270,6180,6180,6180,6180,0
|
|
20240703,123600,55646270,6180,6180,6180,6180,0
|
|
20240703,123500,55646270,6180,6180,6180,6180,0
|
|
20240703,123400,55646270,6180,6180,6180,6180,0
|
|
20240703,123300,55646270,6180,6180,6180,6180,0
|
|
20240703,123200,55646270,6180,6180,6180,6180,0
|
|
20240703,123100,55646270,6180,6180,6180,6180,0
|
|
20240703,123000,55646270,6180,6180,6180,6180,0
|
|
20240703,122900,55646270,6180,6180,6180,6180,10
|
|
20240703,122800,55584470,6170,6170,6170,6170,0
|
|
20240703,122700,55584470,6170,6170,6170,6170,0
|
|
20240703,122600,55584470,6170,6170,6170,6170,0
|
|
20240703,122500,55584470,6170,6170,6170,6170,0
|
|
20240703,122400,55584470,6170,6170,6170,6170,7
|
|
20240703,122300,55541280,6170,6160,6170,6160,94
|
|
20240703,122200,54962100,6160,6160,6160,6160,0
|
|
20240703,122100,54962100,6160,6160,6160,6160,0
|
|
20240703,122000,54962100,6160,6160,6160,6160,9
|
|
20240703,121900,54906660,6150,6150,6150,6150,19
|
|
20240703,121800,54789810,6160,6160,6160,6160,0
|
|
20240703,121700,54789810,6160,6160,6160,6160,9
|
|
20240703,121600,54734370,6160,6160,6160,6160,0
|
|
20240703,121500,54734370,6160,6160,6160,6160,3
|
|
20240703,121400,54715890,6160,6160,6160,6160,0
|
|
20240703,121300,54715890,6160,6160,6160,6160,0
|
|
20240703,121200,54715890,6160,6160,6160,6160,0
|
|
20240703,121100,54715890,6160,6160,6160,6160,0
|
|
20240703,121000,54715890,6160,6160,6160,6160,3
|
|
20240703,120900,54697410,6150,6150,6150,6150,0
|
|
20240703,120800,54697410,6150,6150,6150,6150,0
|
|
20240703,120700,54697410,6150,6150,6150,6150,0
|
|
20240703,120600,54697410,6150,6150,6150,6150,0
|
|
20240703,120500,54697410,6150,6150,6150,6150,0
|
|
20240703,120400,54697410,6150,6150,6150,6150,0
|
|
20240703,120300,54697410,6150,6150,6150,6150,0
|
|
20240703,120200,54697410,6150,6150,6150,6150,0
|
|
20240703,120100,54697410,6150,6150,6150,6150,0
|
|
20240703,120000,54697410,6150,6150,6150,6150,0
|
|
20240703,115900,54697410,6150,6150,6150,6150,0
|
|
20240703,115800,54697410,6150,6150,6150,6150,0
|
|
20240703,115700,54697410,6150,6150,6150,6150,0
|
|
20240703,115600,54697410,6150,6150,6150,6150,0
|
|
20240703,115500,54697410,6150,6150,6150,6150,0
|
|
20240703,115400,54697410,6150,6150,6150,6150,14
|
|
20240703,115300,54611310,6160,6160,6160,6160,0
|
|
20240703,115200,54611310,6160,6160,6160,6160,0
|
|
20240703,115100,54611310,6160,6160,6160,6160,14
|
|
20240703,115000,54525070,6160,6160,6160,6160,2
|
|
20240703,114900,54512750,6180,6180,6180,6180,0
|
|
20240703,114800,54512750,6180,6180,6180,6180,0
|
|
20240703,114700,54512750,6180,6180,6180,6180,0
|
|
20240703,114600,54512750,6180,6180,6180,6180,0
|
|
20240703,114500,54512750,6180,6180,6180,6180,0
|
|
20240703,114400,54512750,6180,6170,6180,6170,30
|
|
20240703,114300,54327440,6170,6170,6170,6170,0
|
|
20240703,114200,54327440,6170,6170,6170,6170,0
|
|
20240703,114100,54327440,6170,6160,6170,6160,50
|
|
20240703,114000,54019030,6170,6170,6170,6170,0
|
|
20240703,113900,54019030,6170,6170,6170,6170,0
|
|
20240703,113800,54019030,6170,6170,6170,6170,0
|
|
20240703,113700,54019030,6170,6170,6170,6170,0
|
|
20240703,113600,54019030,6170,6160,6170,6160,15
|
|
20240703,113500,53926600,6160,6160,6160,6160,0
|
|
20240703,113400,53926600,6160,6160,6160,6160,0
|
|
20240703,113300,53926600,6160,6160,6160,6160,0
|
|
20240703,113200,53926600,6160,6160,6160,6160,0
|
|
20240703,113100,53926600,6160,6160,6160,6160,0
|
|
20240703,113000,53926600,6160,6160,6160,6160,0
|
|
20240703,112900,53926600,6160,6160,6160,6160,0
|
|
20240703,112800,53926600,6160,6160,6160,6160,0
|
|
20240703,112700,53926600,6160,6160,6160,6160,0
|
|
20240703,112600,53926600,6160,6160,6160,6160,0
|
|
20240703,112500,53926600,6160,6150,6160,6150,13
|
|
20240703,112400,53846560,6150,6150,6150,6150,0
|
|
20240703,112300,53846560,6150,6150,6150,6150,0
|
|
20240703,112200,53846560,6150,6150,6150,6150,0
|
|
20240703,112100,53846560,6150,6150,6150,6150,0
|
|
20240703,112000,53846560,6150,6150,6150,6150,0
|
|
20240703,111900,53846560,6150,6150,6150,6150,0
|
|
20240703,111800,53846560,6150,6150,6150,6150,0
|
|
20240703,111700,53846560,6150,6150,6150,6150,0
|
|
20240703,111600,53846560,6150,6150,6150,6150,0
|
|
20240703,111500,53846560,6150,6150,6150,6150,0
|
|
20240703,111400,53846560,6150,6150,6150,6150,0
|
|
20240703,111300,53846560,6150,6150,6150,6150,0
|
|
20240703,111200,53846560,6150,6150,6150,6150,100
|
|
20240703,111100,53231560,6140,6140,6140,6140,0
|
|
20240703,111000,53231560,6140,6140,6140,6140,0
|
|
20240703,110900,53231560,6140,6140,6140,6140,0
|
|
20240703,110800,53231560,6140,6120,6140,6120,1069
|
|
20240703,110700,46678190,6120,6120,6120,6120,0
|
|
20240703,110600,46678190,6120,6120,6120,6120,50
|
|
20240703,110500,46372190,6120,6120,6120,6120,0
|
|
20240703,110400,46372190,6120,6140,6140,6110,2013
|
|
20240703,110300,34042550,6160,6160,6160,6160,0
|
|
20240703,110200,34042550,6160,6160,6160,6160,0
|
|
20240703,110100,34042550,6160,6160,6160,6160,0
|
|
20240703,110000,34042550,6160,6160,6160,6160,0
|
|
20240703,105900,34042550,6160,6160,6160,6160,0
|
|
20240703,105800,34042550,6160,6160,6160,6160,20
|
|
20240703,105700,33919350,6160,6140,6160,6140,16
|
|
20240703,105600,33821070,6160,6160,6160,6160,0
|
|
20240703,105500,33821070,6160,6140,6160,6140,170
|
|
20240703,105400,32776990,6140,6140,6140,6140,0
|
|
20240703,105300,32776990,6140,6140,6140,6140,0
|
|
20240703,105200,32776990,6140,6140,6140,6140,0
|
|
20240703,105100,32776990,6140,6140,6140,6140,0
|
|
20240703,105000,32776990,6140,6140,6140,6140,0
|
|
20240703,104900,32776990,6140,6140,6140,6140,10
|
|
20240703,104800,32715590,6140,6130,6140,6130,1077
|
|
20240703,104700,26106410,6120,6120,6120,6120,0
|
|
20240703,104600,26106410,6120,6120,6120,6120,0
|
|
20240703,104500,26106410,6120,6120,6120,6120,0
|
|
20240703,104400,26106410,6120,6120,6120,6120,14
|
|
20240703,104300,26020730,6120,6120,6120,6120,5
|
|
20240703,104200,25990130,6120,6120,6120,6120,0
|
|
20240703,104100,25990130,6120,6120,6120,6120,0
|
|
20240703,104000,25990130,6120,6120,6120,6120,7
|
|
20240703,103900,25947290,6120,6130,6130,6120,15
|
|
20240703,103800,25855480,6130,6120,6130,6120,2
|
|
20240703,103700,25843230,6110,6110,6110,6110,11
|
|
20240703,103600,25776020,6120,6140,6140,6120,55
|
|
20240703,103500,25439200,6140,6140,6140,6140,9
|
|
20240703,103400,25383940,6130,6130,6130,6130,0
|
|
20240703,103300,25383940,6130,6130,6130,6130,1
|
|
20240703,103200,25377810,6130,6130,6130,6130,10
|
|
20240703,103100,25316510,6130,6130,6130,6130,0
|
|
20240703,103000,25316510,6130,6130,6130,6130,1
|
|
20240703,102900,25310380,6130,6120,6130,6120,25
|
|
20240703,102800,25157360,6130,6170,6170,6130,139
|
|
20240703,102700,24302530,6170,6170,6170,6170,0
|
|
20240703,102600,24302530,6170,6170,6170,6170,0
|
|
20240703,102500,24302530,6170,6200,6200,6170,2300
|
|
20240703,102400,10078790,6210,6210,6210,6210,7
|
|
20240703,102300,10035320,6210,6210,6210,6210,0
|
|
20240703,102200,10035320,6210,6210,6210,6210,0
|
|
20240703,102100,10035320,6210,6210,6210,6210,51
|
|
20240703,102000,9718610,6210,6210,6210,6210,50
|
|
20240703,101900,9408110,6220,6220,6220,6220,0
|
|
20240703,101800,9408110,6220,6220,6220,6220,0
|
|
20240703,101700,9408110,6220,6220,6220,6220,0
|
|
20240703,101600,9408110,6220,6220,6220,6220,0
|
|
20240703,101500,9408110,6220,6210,6220,6210,2
|
|
20240703,101400,9395680,6210,6210,6210,6210,0
|
|
20240703,101300,9395680,6210,6210,6210,6210,2
|
|
20240703,101200,9383260,6210,6210,6210,6210,0
|
|
20240703,101100,9383260,6210,6200,6210,6200,108
|
|
20240703,101000,8712690,6210,6210,6210,6210,7
|
|
20240703,100900,8669220,6220,6220,6220,6220,0
|
|
20240703,100800,8669220,6220,6220,6220,6220,0
|
|
20240703,100700,8669220,6220,6220,6220,6220,0
|
|
20240703,100600,8669220,6220,6220,6220,6220,5
|
|
20240703,100500,8638120,6210,6230,6230,6210,191
|
|
20240703,100400,7450180,6250,6250,6250,6250,0
|
|
20240703,100300,7450180,6250,6250,6250,6250,0
|
|
20240703,100200,7450180,6250,6250,6250,6250,59
|
|
20240703,100100,7081430,6250,6250,6250,6250,0
|
|
20240703,100000,7081430,6250,6250,6250,6250,1
|
|
20240703,095900,7075180,6250,6250,6250,6250,0
|
|
20240703,095800,7075180,6250,6250,6250,6250,0
|
|
20240703,095700,7075180,6250,6250,6250,6250,1
|
|
20240703,095600,7068930,6240,6240,6240,6240,0
|
|
20240703,095500,7068930,6240,6240,6240,6240,0
|
|
20240703,095400,7068930,6240,6240,6240,6240,0
|
|
20240703,095300,7068930,6240,6240,6240,6240,0
|
|
20240703,095200,7068930,6240,6240,6240,6240,0
|
|
20240703,095100,7068930,6240,6240,6240,6240,10
|
|
20240703,095000,7006530,6260,6260,6260,6260,0
|
|
20240703,094900,7006530,6260,6260,6260,6260,0
|
|
20240703,094800,7006530,6260,6260,6260,6260,0
|
|
20240703,094700,7006530,6260,6260,6260,6260,0
|
|
20240703,094600,7006530,6260,6260,6260,6260,288
|
|
20240703,094500,5203650,6260,6260,6260,6260,0
|
|
20240703,094400,5203650,6260,6260,6260,6260,5
|
|
20240703,094300,5172350,6240,6240,6240,6240,0
|
|
20240703,094200,5172350,6240,6240,6240,6240,0
|
|
20240703,094100,5172350,6240,6240,6240,6240,0
|
|
20240703,094000,5172350,6240,6240,6240,6240,0
|
|
20240703,093900,5172350,6240,6240,6240,6240,0
|
|
20240703,093800,5172350,6240,6240,6240,6240,0
|
|
20240703,093700,5172350,6240,6240,6240,6240,0
|
|
20240703,093600,5172350,6240,6240,6240,6240,1
|
|
20240703,093500,5166110,6250,6250,6250,6250,0
|
|
20240703,093400,5166110,6250,6250,6250,6250,0
|
|
20240703,093300,5166110,6250,6250,6250,6250,5
|
|
20240703,093200,5134860,6240,6240,6240,6240,0
|
|
20240703,093100,5134860,6240,6240,6240,6240,0
|
|
20240703,093000,5134860,6240,6240,6240,6240,1
|
|
20240703,092900,5128620,6240,6240,6240,6240,0
|
|
20240703,092800,5128620,6240,6240,6240,6240,0
|
|
20240703,092700,5128620,6240,6240,6240,6240,0
|
|
20240703,092600,5128620,6240,6240,6240,6240,0
|
|
20240703,092500,5128620,6240,6240,6240,6240,0
|
|
20240703,092400,5128620,6240,6240,6240,6240,0
|
|
20240703,092300,5128620,6240,6240,6240,6240,0
|
|
20240703,092200,5128620,6240,6240,6240,6240,11
|
|
20240703,092100,5059980,6250,6250,6250,6250,0
|
|
20240703,092000,5059980,6250,6250,6250,6250,0
|
|
20240703,091900,5059980,6250,6240,6250,6230,15
|
|
20240703,091800,4966310,6240,6240,6240,6240,28
|
|
20240703,091700,4791590,6250,6250,6250,6250,40
|
|
20240703,091600,4541590,6250,6250,6250,6250,0
|
|
20240703,091500,4541590,6250,6250,6250,6250,0
|
|
20240703,091400,4541590,6250,6250,6250,6250,0
|
|
20240703,091300,4541590,6250,6250,6250,6250,0
|
|
20240703,091200,4541590,6250,6250,6250,6250,0
|
|
20240703,091100,4541590,6250,6250,6250,6250,100
|
|
20240703,091000,3916590,6260,6260,6260,6260,16
|
|
20240703,090900,3816430,6260,6260,6260,6260,0
|
|
20240703,090800,3816430,6260,6260,6260,6260,0
|
|
20240703,090700,3816430,6260,6250,6260,6250,384
|
|
20240703,090600,1416090,6260,6260,6260,6260,0
|
|
20240703,090500,1416090,6260,6260,6260,6260,0
|
|
20240703,090400,1416090,6260,6260,6260,6260,0
|
|
20240703,090300,1416090,6260,6260,6260,6260,0
|
|
20240703,090200,1416090,6260,6250,6260,6250,5
|
|
20240703,090100,1384820,6250,6220,6250,6220,220
|
|
20240703,090000,12420,6210,6210,6210,6210,2
|