589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184600,20295130,6230,6230,6230,6230,66
|
|
20240704,184500,20295130,6230,6230,6230,6230,0
|
|
20240704,184400,20295130,6230,6230,6230,6230,0
|
|
20240704,184300,20295130,6230,6230,6230,6230,0
|
|
20240704,184200,20295130,6230,6230,6230,6230,0
|
|
20240704,184100,20295130,6230,6230,6230,6230,0
|
|
20240704,184000,20295130,6230,6230,6230,6230,0
|
|
20240704,183900,20295130,6230,6230,6230,6230,0
|
|
20240704,183800,20295130,6230,6230,6230,6230,0
|
|
20240704,183700,20295130,6230,6230,6230,6230,0
|
|
20240704,183600,20295130,6230,6230,6230,6230,0
|
|
20240704,183500,20295130,6230,6230,6230,6230,0
|
|
20240704,183400,20295130,6230,6230,6230,6230,0
|
|
20240704,183300,20295130,6230,6230,6230,6230,0
|
|
20240704,183200,20295130,6230,6230,6230,6230,0
|
|
20240704,183100,20295130,6230,6230,6230,6230,0
|
|
20240704,183000,20295130,6230,6230,6230,6230,0
|
|
20240704,182900,20295130,6230,6230,6230,6230,0
|
|
20240704,182800,20295130,6230,6230,6230,6230,0
|
|
20240704,182700,20295130,6230,6230,6230,6230,0
|
|
20240704,182600,20295130,6230,6230,6230,6230,0
|
|
20240704,182500,20295130,6230,6230,6230,6230,0
|
|
20240704,182400,20295130,6230,6230,6230,6230,0
|
|
20240704,182300,20295130,6230,6230,6230,6230,0
|
|
20240704,182200,20295130,6230,6230,6230,6230,0
|
|
20240704,182100,20295130,6230,6230,6230,6230,0
|
|
20240704,182000,20295130,6230,6230,6230,6230,0
|
|
20240704,181900,20295130,6230,6230,6230,6230,0
|
|
20240704,181800,20295130,6230,6230,6230,6230,0
|
|
20240704,181700,20295130,6230,6230,6230,6230,0
|
|
20240704,181600,20295130,6230,6230,6230,6230,66
|
|
20240704,181500,20295130,6230,6230,6230,6230,0
|
|
20240704,181400,20295130,6230,6230,6230,6230,0
|
|
20240704,181300,20295130,6230,6230,6230,6230,0
|
|
20240704,181200,20295130,6230,6230,6230,6230,0
|
|
20240704,181100,20295130,6230,6230,6230,6230,0
|
|
20240704,181000,20295130,6230,6230,6230,6230,0
|
|
20240704,180900,20295130,6230,6230,6230,6230,0
|
|
20240704,180800,20295130,6230,6230,6230,6230,0
|
|
20240704,180700,20295130,6230,6230,6230,6230,0
|
|
20240704,180600,20295130,6230,6230,6230,6230,0
|
|
20240704,180500,20295130,6230,6230,6230,6230,0
|
|
20240704,180400,20295130,6230,6230,6230,6230,0
|
|
20240704,180300,20295130,6230,6230,6230,6230,0
|
|
20240704,180200,20295130,6230,6230,6230,6230,0
|
|
20240704,180100,20295130,6230,6230,6230,6230,0
|
|
20240704,180000,20295130,6230,6230,6230,6230,0
|
|
20240704,175900,20295130,6230,6230,6230,6230,0
|
|
20240704,175800,20295130,6230,6230,6230,6230,0
|
|
20240704,175700,20295130,6230,6230,6230,6230,0
|
|
20240704,175600,20295130,6230,6230,6230,6230,0
|
|
20240704,175500,20295130,6230,6230,6230,6230,0
|
|
20240704,175400,20295130,6230,6230,6230,6230,0
|
|
20240704,175300,20295130,6230,6230,6230,6230,0
|
|
20240704,175200,20295130,6230,6230,6230,6230,0
|
|
20240704,175100,20295130,6230,6230,6230,6230,0
|
|
20240704,175000,20295130,6230,6230,6230,6230,0
|
|
20240704,174900,20295130,6230,6230,6230,6230,0
|
|
20240704,174800,20295130,6230,6230,6230,6230,0
|
|
20240704,174700,20295130,6230,6230,6230,6230,0
|
|
20240704,174600,20295130,6230,6230,6230,6230,66
|
|
20240704,174500,20295130,6230,6230,6230,6230,0
|
|
20240704,174400,20295130,6230,6230,6230,6230,0
|
|
20240704,174300,20295130,6230,6230,6230,6230,0
|
|
20240704,174200,20295130,6230,6230,6230,6230,0
|
|
20240704,174100,20295130,6230,6230,6230,6230,0
|
|
20240704,174000,20295130,6230,6230,6230,6230,0
|
|
20240704,173900,20295130,6230,6230,6230,6230,0
|
|
20240704,173800,20295130,6230,6230,6230,6230,0
|
|
20240704,173700,20295130,6230,6230,6230,6230,0
|
|
20240704,173600,20295130,6230,6230,6230,6230,0
|
|
20240704,173500,20295130,6230,6230,6230,6230,0
|
|
20240704,173400,20295130,6230,6230,6230,6230,0
|
|
20240704,173300,20295130,6230,6230,6230,6230,0
|
|
20240704,173200,20295130,6230,6230,6230,6230,0
|
|
20240704,173100,20295130,6230,6230,6230,6230,0
|
|
20240704,173000,20295130,6230,6230,6230,6230,0
|
|
20240704,172900,20295130,6230,6230,6230,6230,0
|
|
20240704,172800,20295130,6230,6230,6230,6230,0
|
|
20240704,172700,20295130,6230,6230,6230,6230,0
|
|
20240704,172600,20295130,6230,6230,6230,6230,0
|
|
20240704,172500,20295130,6230,6230,6230,6230,0
|
|
20240704,172400,20295130,6230,6230,6230,6230,0
|
|
20240704,172300,20295130,6230,6230,6230,6230,0
|
|
20240704,172200,20295130,6230,6230,6230,6230,0
|
|
20240704,172100,20295130,6230,6230,6230,6230,0
|
|
20240704,172000,20295130,6230,6230,6230,6230,0
|
|
20240704,171900,20295130,6230,6230,6230,6230,0
|
|
20240704,171800,20295130,6230,6230,6230,6230,0
|
|
20240704,171700,20295130,6230,6230,6230,6230,0
|
|
20240704,171600,20295130,6230,6230,6230,6230,66
|
|
20240704,171500,20295130,6230,6230,6230,6230,0
|
|
20240704,171400,20295130,6230,6230,6230,6230,0
|
|
20240704,171300,20295130,6230,6230,6230,6230,0
|
|
20240704,171200,20295130,6230,6230,6230,6230,0
|
|
20240704,171100,20295130,6230,6230,6230,6230,0
|
|
20240704,171000,20295130,6230,6230,6230,6230,0
|
|
20240704,170900,20295130,6230,6230,6230,6230,0
|
|
20240704,170800,20295130,6230,6230,6230,6230,0
|
|
20240704,170700,20295130,6230,6230,6230,6230,0
|
|
20240704,170600,20295130,6230,6230,6230,6230,0
|
|
20240704,170500,20295130,6230,6230,6230,6230,0
|
|
20240704,170400,20295130,6230,6230,6230,6230,0
|
|
20240704,170300,20295130,6230,6230,6230,6230,0
|
|
20240704,170200,20295130,6230,6230,6230,6230,0
|
|
20240704,170100,20295130,6230,6230,6230,6230,0
|
|
20240704,170000,20295130,6230,6230,6230,6230,0
|
|
20240704,165900,20295130,6230,6230,6230,6230,0
|
|
20240704,165800,20295130,6230,6230,6230,6230,0
|
|
20240704,165700,20295130,6230,6230,6230,6230,0
|
|
20240704,165600,20295130,6230,6230,6230,6230,0
|
|
20240704,165500,20295130,6230,6230,6230,6230,0
|
|
20240704,165400,20295130,6230,6230,6230,6230,0
|
|
20240704,165300,20295130,6230,6230,6230,6230,0
|
|
20240704,165200,20295130,6230,6230,6230,6230,0
|
|
20240704,165100,20295130,6230,6230,6230,6230,0
|
|
20240704,165000,20295130,6230,6230,6230,6230,0
|
|
20240704,164900,20295130,6230,6230,6230,6230,0
|
|
20240704,164800,20295130,6230,6230,6230,6230,0
|
|
20240704,164700,20295130,6230,6230,6230,6230,0
|
|
20240704,164600,20295130,6230,6230,6230,6230,66
|
|
20240704,164500,20295130,6230,6230,6230,6230,0
|
|
20240704,164400,20295130,6230,6230,6230,6230,0
|
|
20240704,164300,20295130,6230,6230,6230,6230,0
|
|
20240704,164200,20295130,6230,6230,6230,6230,0
|
|
20240704,164100,20295130,6230,6230,6230,6230,0
|
|
20240704,164000,20295130,6230,6230,6230,6230,0
|
|
20240704,163900,20295130,6230,6230,6230,6230,0
|
|
20240704,163800,20295130,6230,6230,6230,6230,0
|
|
20240704,163700,20295130,6230,6230,6230,6230,0
|
|
20240704,163600,20295130,6230,6230,6230,6230,0
|
|
20240704,163500,20295130,6230,6230,6230,6230,0
|
|
20240704,163400,20295130,6230,6230,6230,6230,0
|
|
20240704,163300,20295130,6230,6230,6230,6230,0
|
|
20240704,163200,20295130,6230,6230,6230,6230,0
|
|
20240704,163100,20295130,6230,6230,6230,6230,0
|
|
20240704,163000,20295130,6230,6230,6230,6230,0
|
|
20240704,162900,20295130,6230,6230,6230,6230,0
|
|
20240704,162800,20295130,6230,6230,6230,6230,0
|
|
20240704,162700,20295130,6230,6230,6230,6230,0
|
|
20240704,162600,20295130,6230,6230,6230,6230,0
|
|
20240704,162500,20295130,6230,6230,6230,6230,0
|
|
20240704,162400,20295130,6230,6230,6230,6230,0
|
|
20240704,162300,20295130,6230,6230,6230,6230,0
|
|
20240704,162200,20295130,6230,6230,6230,6230,0
|
|
20240704,162100,20295130,6230,6230,6230,6230,0
|
|
20240704,162000,20295130,6230,6230,6230,6230,0
|
|
20240704,161900,20295130,6230,6230,6230,6230,0
|
|
20240704,161800,20295130,6230,6230,6230,6230,0
|
|
20240704,161700,20295130,6230,6230,6230,6230,0
|
|
20240704,161600,20295130,6230,6230,6230,6230,66
|
|
20240704,161500,20295130,6230,6230,6230,6230,0
|
|
20240704,161400,20295130,6230,6230,6230,6230,0
|
|
20240704,161300,20295130,6230,6230,6230,6230,0
|
|
20240704,161200,20295130,6230,6230,6230,6230,0
|
|
20240704,161100,20295130,6230,6230,6230,6230,0
|
|
20240704,161000,20295130,6230,6230,6230,6230,0
|
|
20240704,160900,20295130,6230,6230,6230,6230,0
|
|
20240704,160800,20295130,6230,6230,6230,6230,0
|
|
20240704,160700,20295130,6230,6230,6230,6230,0
|
|
20240704,160600,20295130,6230,6230,6230,6230,0
|
|
20240704,160500,20295130,6230,6230,6230,6230,0
|
|
20240704,160400,20295130,6230,6230,6230,6230,0
|
|
20240704,160300,20295130,6230,6230,6230,6230,0
|
|
20240704,160200,20295130,6230,6230,6230,6230,0
|
|
20240704,160100,20295130,6230,6230,6230,6230,0
|
|
20240704,160000,20295130,6230,6230,6230,6230,0
|
|
20240704,155900,20295130,6230,6230,6230,6230,0
|
|
20240704,155800,20295130,6230,6230,6230,6230,0
|
|
20240704,155700,20295130,6230,6230,6230,6230,0
|
|
20240704,155600,20295130,6230,6230,6230,6230,0
|
|
20240704,155500,20295130,6230,6230,6230,6230,0
|
|
20240704,155400,20295130,6230,6230,6230,6230,0
|
|
20240704,155300,20295130,6230,6230,6230,6230,0
|
|
20240704,155200,20295130,6230,6230,6230,6230,0
|
|
20240704,155100,20295130,6230,6230,6230,6230,0
|
|
20240704,155000,20295130,6230,6230,6230,6230,0
|
|
20240704,154900,20295130,6230,6230,6230,6230,0
|
|
20240704,154800,20295130,6230,6230,6230,6230,0
|
|
20240704,154700,20295130,6230,6230,6230,6230,0
|
|
20240704,154600,20295130,6230,6230,6230,6230,66
|
|
20240704,154500,20295130,6230,6230,6230,6230,0
|
|
20240704,154400,20295130,6230,6230,6230,6230,0
|
|
20240704,154300,20295130,6230,6230,6230,6230,0
|
|
20240704,154200,20295130,6230,6230,6230,6230,0
|
|
20240704,154100,20295130,6230,6230,6230,6230,0
|
|
20240704,154000,20295130,6230,6230,6230,6230,0
|
|
20240704,153900,20295130,6230,6230,6230,6230,0
|
|
20240704,153800,20295130,6230,6230,6230,6230,0
|
|
20240704,153700,20295130,6230,6230,6230,6230,0
|
|
20240704,153600,20295130,6230,6230,6230,6230,0
|
|
20240704,153500,20295130,6230,6230,6230,6230,0
|
|
20240704,153400,20295130,6230,6230,6230,6230,0
|
|
20240704,153300,20295130,6230,6230,6230,6230,0
|
|
20240704,153200,20295130,6230,6230,6230,6230,0
|
|
20240704,153100,20295130,6230,6230,6230,6230,0
|
|
20240704,153000,20295130,6230,6230,6230,6230,66
|
|
20240704,152900,19883950,6220,6220,6220,6220,0
|
|
20240704,152800,19883950,6220,6220,6220,6220,0
|
|
20240704,152700,19883950,6220,6220,6220,6220,0
|
|
20240704,152600,19883950,6220,6220,6220,6220,0
|
|
20240704,152500,19883950,6220,6220,6220,6220,0
|
|
20240704,152400,19883950,6220,6220,6220,6220,0
|
|
20240704,152300,19883950,6220,6220,6220,6220,0
|
|
20240704,152200,19883950,6220,6220,6220,6220,0
|
|
20240704,152100,19883950,6220,6220,6220,6220,0
|
|
20240704,152000,19883950,6220,6220,6220,6220,0
|
|
20240704,151900,19883950,6220,6220,6220,6220,44
|
|
20240704,151800,19610270,6220,6220,6220,6220,6
|
|
20240704,151700,19572950,6200,6200,6200,6200,7
|
|
20240704,151600,19529550,6220,6220,6220,6220,0
|
|
20240704,151500,19529550,6220,6220,6220,6220,0
|
|
20240704,151400,19529550,6220,6220,6220,6220,0
|
|
20240704,151300,19529550,6220,6220,6220,6220,0
|
|
20240704,151200,19529550,6220,6220,6220,6220,0
|
|
20240704,151100,19529550,6220,6220,6220,6220,0
|
|
20240704,151000,19529550,6220,6220,6220,6220,0
|
|
20240704,150900,19529550,6220,6220,6220,6220,0
|
|
20240704,150800,19529550,6220,6220,6220,6220,0
|
|
20240704,150700,19529550,6220,6220,6220,6220,0
|
|
20240704,150600,19529550,6220,6220,6220,6220,0
|
|
20240704,150500,19529550,6220,6220,6220,6220,0
|
|
20240704,150400,19529550,6220,6220,6220,6220,0
|
|
20240704,150300,19529550,6220,6220,6220,6220,0
|
|
20240704,150200,19529550,6220,6220,6220,6220,0
|
|
20240704,150100,19529550,6220,6220,6220,6220,0
|
|
20240704,150000,19529550,6220,6220,6220,6220,88
|
|
20240704,145900,18982190,6220,6220,6220,6220,0
|
|
20240704,145800,18982190,6220,6220,6220,6220,50
|
|
20240704,145700,18671190,6220,6220,6220,6220,0
|
|
20240704,145600,18671190,6220,6220,6220,6220,0
|
|
20240704,145500,18671190,6220,6220,6220,6220,0
|
|
20240704,145400,18671190,6220,6220,6220,6220,50
|
|
20240704,145300,18360190,6220,6220,6220,6220,0
|
|
20240704,145200,18360190,6220,6220,6220,6220,0
|
|
20240704,145100,18360190,6220,6220,6220,6220,0
|
|
20240704,145000,18360190,6220,6220,6220,6220,0
|
|
20240704,144900,18360190,6220,6220,6220,6220,0
|
|
20240704,144800,18360190,6220,6220,6220,6220,0
|
|
20240704,144700,18360190,6220,6220,6220,6220,0
|
|
20240704,144600,18360190,6220,6220,6220,6220,0
|
|
20240704,144500,18360190,6220,6220,6220,6220,0
|
|
20240704,144400,18360190,6220,6220,6220,6220,0
|
|
20240704,144300,18360190,6220,6220,6220,6220,0
|
|
20240704,144200,18360190,6220,6220,6220,6220,0
|
|
20240704,144100,18360190,6220,6220,6220,6220,0
|
|
20240704,144000,18360190,6220,6220,6220,6220,0
|
|
20240704,143900,18360190,6220,6220,6220,6220,0
|
|
20240704,143800,18360190,6220,6220,6220,6220,0
|
|
20240704,143700,18360190,6220,6220,6220,6220,0
|
|
20240704,143600,18360190,6220,6220,6220,6220,0
|
|
20240704,143500,18360190,6220,6220,6220,6220,0
|
|
20240704,143400,18360190,6220,6220,6220,6220,0
|
|
20240704,143300,18360190,6220,6220,6220,6220,0
|
|
20240704,143200,18360190,6220,6220,6220,6220,0
|
|
20240704,143100,18360190,6220,6220,6220,6220,0
|
|
20240704,143000,18360190,6220,6220,6220,6220,1
|
|
20240704,142900,18353970,6220,6220,6220,6220,0
|
|
20240704,142800,18353970,6220,6220,6220,6220,0
|
|
20240704,142700,18353970,6220,6220,6220,6220,0
|
|
20240704,142600,18353970,6220,6220,6220,6220,0
|
|
20240704,142500,18353970,6220,6220,6220,6220,41
|
|
20240704,142400,18098950,6220,6220,6220,6220,0
|
|
20240704,142300,18098950,6220,6220,6220,6220,0
|
|
20240704,142200,18098950,6220,6220,6220,6220,0
|
|
20240704,142100,18098950,6220,6220,6220,6220,0
|
|
20240704,142000,18098950,6220,6220,6220,6220,0
|
|
20240704,141900,18098950,6220,6220,6220,6220,0
|
|
20240704,141800,18098950,6220,6220,6220,6220,0
|
|
20240704,141700,18098950,6220,6220,6220,6220,0
|
|
20240704,141600,18098950,6220,6220,6220,6220,0
|
|
20240704,141500,18098950,6220,6220,6220,6220,0
|
|
20240704,141400,18098950,6220,6220,6220,6220,0
|
|
20240704,141300,18098950,6220,6220,6220,6220,0
|
|
20240704,141200,18098950,6220,6220,6220,6220,0
|
|
20240704,141100,18098950,6220,6220,6220,6220,0
|
|
20240704,141000,18098950,6220,6220,6220,6220,0
|
|
20240704,140900,18098950,6220,6220,6220,6220,0
|
|
20240704,140800,18098950,6220,6220,6220,6220,0
|
|
20240704,140700,18098950,6220,6220,6220,6220,0
|
|
20240704,140600,18098950,6220,6220,6220,6220,0
|
|
20240704,140500,18098950,6220,6220,6220,6220,2
|
|
20240704,140400,18086510,6220,6220,6220,6220,0
|
|
20240704,140300,18086510,6220,6220,6220,6220,0
|
|
20240704,140200,18086510,6220,6220,6220,6220,0
|
|
20240704,140100,18086510,6220,6220,6220,6220,1
|
|
20240704,140000,18080290,6220,6220,6220,6220,0
|
|
20240704,135900,18080290,6220,6220,6220,6220,0
|
|
20240704,135800,18080290,6220,6220,6220,6220,0
|
|
20240704,135700,18080290,6220,6220,6220,6220,0
|
|
20240704,135600,18080290,6220,6220,6220,6220,0
|
|
20240704,135500,18080290,6220,6220,6220,6220,0
|
|
20240704,135400,18080290,6220,6220,6220,6220,0
|
|
20240704,135300,18080290,6220,6220,6220,6220,0
|
|
20240704,135200,18080290,6220,6220,6220,6220,0
|
|
20240704,135100,18080290,6220,6220,6220,6220,0
|
|
20240704,135000,18080290,6220,6220,6220,6220,108
|
|
20240704,134900,17408530,6220,6220,6220,6220,14
|
|
20240704,134800,17321450,6220,6220,6220,6220,0
|
|
20240704,134700,17321450,6220,6210,6220,6210,6
|
|
20240704,134600,17284150,6210,6210,6210,6210,0
|
|
20240704,134500,17284150,6210,6210,6210,6210,0
|
|
20240704,134400,17284150,6210,6210,6210,6210,0
|
|
20240704,134300,17284150,6210,6210,6210,6210,0
|
|
20240704,134200,17284150,6210,6210,6210,6210,0
|
|
20240704,134100,17284150,6210,6210,6210,6210,0
|
|
20240704,134000,17284150,6210,6210,6210,6210,0
|
|
20240704,133900,17284150,6210,6210,6210,6210,0
|
|
20240704,133800,17284150,6210,6210,6210,6210,0
|
|
20240704,133700,17284150,6210,6210,6210,6210,0
|
|
20240704,133600,17284150,6210,6210,6210,6210,0
|
|
20240704,133500,17284150,6210,6210,6210,6210,0
|
|
20240704,133400,17284150,6210,6210,6210,6210,14
|
|
20240704,133300,17197210,6210,6210,6210,6210,0
|
|
20240704,133200,17197210,6210,6210,6210,6210,0
|
|
20240704,133100,17197210,6210,6210,6210,6210,0
|
|
20240704,133000,17197210,6210,6210,6210,6210,0
|
|
20240704,132900,17197210,6210,6210,6210,6210,0
|
|
20240704,132800,17197210,6210,6210,6210,6210,0
|
|
20240704,132700,17197210,6210,6210,6210,6210,0
|
|
20240704,132600,17197210,6210,6210,6210,6210,0
|
|
20240704,132500,17197210,6210,6210,6210,6210,0
|
|
20240704,132400,17197210,6210,6210,6210,6210,0
|
|
20240704,132300,17197210,6210,6210,6210,6210,0
|
|
20240704,132200,17197210,6210,6210,6210,6210,0
|
|
20240704,132100,17197210,6210,6210,6210,6210,0
|
|
20240704,132000,17197210,6210,6210,6210,6210,0
|
|
20240704,131900,17197210,6210,6210,6210,6210,5
|
|
20240704,131800,17166160,6200,6200,6200,6200,0
|
|
20240704,131700,17166160,6200,6200,6200,6200,0
|
|
20240704,131600,17166160,6200,6200,6200,6200,2
|
|
20240704,131500,17153760,6200,6200,6200,6200,0
|
|
20240704,131400,17153760,6200,6200,6200,6200,0
|
|
20240704,131300,17153760,6200,6200,6200,6200,150
|
|
20240704,131200,16223760,6200,6200,6200,6200,100
|
|
20240704,131100,15603760,6200,6200,6200,6200,4
|
|
20240704,131000,15578960,6210,6210,6210,6210,42
|
|
20240704,130900,15318140,6210,6210,6210,6210,0
|
|
20240704,130800,15318140,6210,6210,6210,6210,0
|
|
20240704,130700,15318140,6210,6210,6210,6210,0
|
|
20240704,130600,15318140,6210,6210,6210,6210,0
|
|
20240704,130500,15318140,6210,6210,6210,6210,0
|
|
20240704,130400,15318140,6210,6210,6210,6210,0
|
|
20240704,130300,15318140,6210,6210,6210,6210,2
|
|
20240704,130200,15305720,6200,6200,6200,6200,0
|
|
20240704,130100,15305720,6200,6200,6200,6200,0
|
|
20240704,130000,15305720,6200,6200,6200,6200,0
|
|
20240704,125900,15305720,6200,6200,6200,6200,0
|
|
20240704,125800,15305720,6200,6200,6200,6200,0
|
|
20240704,125700,15305720,6200,6200,6200,6200,0
|
|
20240704,125600,15305720,6200,6200,6200,6200,0
|
|
20240704,125500,15305720,6200,6200,6200,6200,177
|
|
20240704,125400,14208320,6200,6200,6200,6200,0
|
|
20240704,125300,14208320,6200,6200,6200,6200,0
|
|
20240704,125200,14208320,6200,6200,6200,6200,17
|
|
20240704,125100,14102920,6210,6210,6210,6210,0
|
|
20240704,125000,14102920,6210,6210,6210,6210,0
|
|
20240704,124900,14102920,6210,6210,6210,6210,0
|
|
20240704,124800,14102920,6210,6210,6210,6210,0
|
|
20240704,124700,14102920,6210,6210,6210,6210,0
|
|
20240704,124600,14102920,6210,6210,6210,6210,0
|
|
20240704,124500,14102920,6210,6210,6210,6210,0
|
|
20240704,124400,14102920,6210,6210,6210,6210,0
|
|
20240704,124300,14102920,6210,6210,6210,6210,0
|
|
20240704,124200,14102920,6210,6210,6210,6210,0
|
|
20240704,124100,14102920,6210,6210,6210,6210,0
|
|
20240704,124000,14102920,6210,6210,6210,6210,0
|
|
20240704,123900,14102920,6210,6210,6210,6210,0
|
|
20240704,123800,14102920,6210,6210,6210,6210,0
|
|
20240704,123700,14102920,6210,6210,6210,6210,0
|
|
20240704,123600,14102920,6210,6210,6210,6210,0
|
|
20240704,123500,14102920,6210,6210,6210,6210,0
|
|
20240704,123400,14102920,6210,6200,6210,6200,39
|
|
20240704,123300,13860980,6220,6220,6220,6220,0
|
|
20240704,123200,13860980,6220,6220,6220,6220,0
|
|
20240704,123100,13860980,6220,6220,6220,6220,0
|
|
20240704,123000,13860980,6220,6220,6220,6220,0
|
|
20240704,122900,13860980,6220,6220,6220,6220,0
|
|
20240704,122800,13860980,6220,6220,6220,6220,0
|
|
20240704,122700,13860980,6220,6220,6220,6220,0
|
|
20240704,122600,13860980,6220,6220,6220,6220,0
|
|
20240704,122500,13860980,6220,6220,6220,6220,0
|
|
20240704,122400,13860980,6220,6220,6220,6220,0
|
|
20240704,122300,13860980,6220,6220,6220,6220,0
|
|
20240704,122200,13860980,6220,6220,6220,6220,0
|
|
20240704,122100,13860980,6220,6220,6220,6220,0
|
|
20240704,122000,13860980,6220,6220,6220,6220,0
|
|
20240704,121900,13860980,6220,6220,6220,6220,0
|
|
20240704,121800,13860980,6220,6220,6220,6220,0
|
|
20240704,121700,13860980,6220,6220,6220,6220,0
|
|
20240704,121600,13860980,6220,6220,6220,6220,0
|
|
20240704,121500,13860980,6220,6220,6220,6220,0
|
|
20240704,121400,13860980,6220,6220,6220,6220,0
|
|
20240704,121300,13860980,6220,6220,6220,6220,0
|
|
20240704,121200,13860980,6220,6220,6220,6220,0
|
|
20240704,121100,13860980,6220,6220,6220,6220,0
|
|
20240704,121000,13860980,6220,6220,6220,6220,0
|
|
20240704,120900,13860980,6220,6220,6220,6220,0
|
|
20240704,120800,13860980,6220,6220,6220,6220,0
|
|
20240704,120700,13860980,6220,6220,6220,6220,0
|
|
20240704,120600,13860980,6220,6220,6220,6220,0
|
|
20240704,120500,13860980,6220,6220,6220,6220,0
|
|
20240704,120400,13860980,6220,6220,6220,6220,0
|
|
20240704,120300,13860980,6220,6220,6220,6220,0
|
|
20240704,120200,13860980,6220,6220,6220,6220,0
|
|
20240704,120100,13860980,6220,6220,6220,6220,0
|
|
20240704,120000,13860980,6220,6220,6220,6220,1
|
|
20240704,115900,13854760,6220,6220,6220,6220,0
|
|
20240704,115800,13854760,6220,6220,6220,6220,0
|
|
20240704,115700,13854760,6220,6220,6220,6220,0
|
|
20240704,115600,13854760,6220,6220,6220,6220,0
|
|
20240704,115500,13854760,6220,6220,6220,6220,0
|
|
20240704,115400,13854760,6220,6220,6220,6220,0
|
|
20240704,115300,13854760,6220,6220,6220,6220,0
|
|
20240704,115200,13854760,6220,6220,6220,6220,5
|
|
20240704,115100,13823660,6220,6220,6220,6220,0
|
|
20240704,115000,13823660,6220,6220,6220,6220,0
|
|
20240704,114900,13823660,6220,6220,6220,6220,0
|
|
20240704,114800,13823660,6220,6220,6220,6220,0
|
|
20240704,114700,13823660,6220,6220,6220,6220,0
|
|
20240704,114600,13823660,6220,6220,6220,6220,0
|
|
20240704,114500,13823660,6220,6220,6220,6220,0
|
|
20240704,114400,13823660,6220,6220,6220,6220,6
|
|
20240704,114300,13786340,6210,6210,6210,6210,0
|
|
20240704,114200,13786340,6210,6210,6210,6210,46
|
|
20240704,114100,13500680,6200,6200,6200,6200,50
|
|
20240704,114000,13190680,6210,6210,6210,6210,0
|
|
20240704,113900,13190680,6210,6210,6210,6210,0
|
|
20240704,113800,13190680,6210,6210,6210,6210,0
|
|
20240704,113700,13190680,6210,6210,6210,6210,0
|
|
20240704,113600,13190680,6210,6210,6210,6210,0
|
|
20240704,113500,13190680,6210,6210,6210,6210,0
|
|
20240704,113400,13190680,6210,6210,6210,6210,0
|
|
20240704,113300,13190680,6210,6210,6210,6210,0
|
|
20240704,113200,13190680,6210,6210,6210,6210,0
|
|
20240704,113100,13190680,6210,6210,6210,6210,0
|
|
20240704,113000,13190680,6210,6210,6210,6210,0
|
|
20240704,112900,13190680,6210,6210,6210,6210,0
|
|
20240704,112800,13190680,6210,6210,6210,6210,0
|
|
20240704,112700,13190680,6210,6210,6210,6210,0
|
|
20240704,112600,13190680,6210,6210,6210,6210,0
|
|
20240704,112500,13190680,6210,6210,6210,6210,0
|
|
20240704,112400,13190680,6210,6210,6210,6210,0
|
|
20240704,112300,13190680,6210,6210,6210,6210,0
|
|
20240704,112200,13190680,6210,6210,6210,6210,0
|
|
20240704,112100,13190680,6210,6210,6210,6210,0
|
|
20240704,112000,13190680,6210,6210,6210,6210,0
|
|
20240704,111900,13190680,6210,6210,6210,6210,0
|
|
20240704,111800,13190680,6210,6210,6210,6210,0
|
|
20240704,111700,13190680,6210,6210,6210,6210,0
|
|
20240704,111600,13190680,6210,6210,6210,6210,0
|
|
20240704,111500,13190680,6210,6210,6210,6210,0
|
|
20240704,111400,13190680,6210,6210,6210,6210,0
|
|
20240704,111300,13190680,6210,6210,6210,6210,0
|
|
20240704,111200,13190680,6210,6210,6210,6210,0
|
|
20240704,111100,13190680,6210,6210,6210,6210,0
|
|
20240704,111000,13190680,6210,6210,6210,6210,0
|
|
20240704,110900,13190680,6210,6210,6210,6210,0
|
|
20240704,110800,13190680,6210,6210,6210,6210,0
|
|
20240704,110700,13190680,6210,6210,6210,6210,0
|
|
20240704,110600,13190680,6210,6210,6210,6210,0
|
|
20240704,110500,13190680,6210,6210,6210,6210,0
|
|
20240704,110400,13190680,6210,6210,6210,6210,0
|
|
20240704,110300,13190680,6210,6210,6210,6210,0
|
|
20240704,110200,13190680,6210,6210,6210,6210,0
|
|
20240704,110100,13190680,6210,6210,6210,6210,0
|
|
20240704,110000,13190680,6210,6210,6210,6210,0
|
|
20240704,105900,13190680,6210,6210,6210,6210,0
|
|
20240704,105800,13190680,6210,6210,6210,6210,0
|
|
20240704,105700,13190680,6210,6210,6210,6210,5
|
|
20240704,105600,13159630,6190,6190,6190,6190,0
|
|
20240704,105500,13159630,6190,6190,6190,6190,0
|
|
20240704,105400,13159630,6190,6190,6190,6190,0
|
|
20240704,105300,13159630,6190,6190,6190,6190,0
|
|
20240704,105200,13159630,6190,6190,6190,6190,0
|
|
20240704,105100,13159630,6190,6190,6190,6190,0
|
|
20240704,105000,13159630,6190,6190,6190,6190,240
|
|
20240704,104900,11674030,6180,6180,6180,6180,0
|
|
20240704,104800,11674030,6180,6180,6180,6180,0
|
|
20240704,104700,11674030,6180,6180,6180,6180,0
|
|
20240704,104600,11674030,6180,6180,6180,6180,0
|
|
20240704,104500,11674030,6180,6180,6180,6180,0
|
|
20240704,104400,11674030,6180,6180,6180,6180,0
|
|
20240704,104300,11674030,6180,6190,6190,6180,282
|
|
20240704,104200,9931180,6220,6200,6220,6200,10
|
|
20240704,104100,9869110,6190,6190,6190,6190,50
|
|
20240704,104000,9559610,6200,6200,6200,6200,0
|
|
20240704,103900,9559610,6200,6200,6200,6200,0
|
|
20240704,103800,9559610,6200,6200,6200,6200,0
|
|
20240704,103700,9559610,6200,6200,6200,6200,0
|
|
20240704,103600,9559610,6200,6200,6200,6200,0
|
|
20240704,103500,9559610,6200,6200,6200,6200,0
|
|
20240704,103400,9559610,6200,6200,6200,6200,0
|
|
20240704,103300,9559610,6200,6200,6200,6200,0
|
|
20240704,103200,9559610,6200,6200,6200,6200,0
|
|
20240704,103100,9559610,6200,6200,6200,6200,0
|
|
20240704,103000,9559610,6200,6200,6200,6200,0
|
|
20240704,102900,9559610,6200,6200,6200,6200,140
|
|
20240704,102800,8691610,6200,6200,6200,6200,0
|
|
20240704,102700,8691610,6200,6200,6200,6200,0
|
|
20240704,102600,8691610,6200,6200,6200,6200,0
|
|
20240704,102500,8691610,6200,6200,6200,6200,0
|
|
20240704,102400,8691610,6200,6200,6200,6200,0
|
|
20240704,102300,8691610,6200,6200,6200,6200,0
|
|
20240704,102200,8691610,6200,6200,6200,6200,0
|
|
20240704,102100,8691610,6200,6200,6200,6200,6
|
|
20240704,102000,8654410,6200,6200,6200,6200,0
|
|
20240704,101900,8654410,6200,6200,6200,6200,0
|
|
20240704,101800,8654410,6200,6200,6200,6200,0
|
|
20240704,101700,8654410,6200,6200,6200,6200,0
|
|
20240704,101600,8654410,6200,6200,6200,6200,0
|
|
20240704,101500,8654410,6200,6200,6200,6200,0
|
|
20240704,101400,8654410,6200,6200,6200,6200,0
|
|
20240704,101300,8654410,6200,6200,6200,6200,0
|
|
20240704,101200,8654410,6200,6200,6200,6200,3
|
|
20240704,101100,8635810,6200,6200,6200,6200,0
|
|
20240704,101000,8635810,6200,6200,6200,6200,34
|
|
20240704,100900,8425010,6190,6190,6190,6190,0
|
|
20240704,100800,8425010,6190,6190,6190,6190,0
|
|
20240704,100700,8425010,6190,6190,6190,6190,0
|
|
20240704,100600,8425010,6190,6190,6190,6190,0
|
|
20240704,100500,8425010,6190,6190,6190,6190,0
|
|
20240704,100400,8425010,6190,6190,6190,6190,0
|
|
20240704,100300,8425010,6190,6190,6190,6190,0
|
|
20240704,100200,8425010,6190,6190,6190,6190,0
|
|
20240704,100100,8425010,6190,6190,6190,6190,22
|
|
20240704,100000,8288830,6190,6190,6190,6190,0
|
|
20240704,095900,8288830,6190,6190,6190,6190,2
|
|
20240704,095800,8276450,6190,6180,6190,6180,728
|
|
20240704,095700,3777350,6180,6180,6180,6180,0
|
|
20240704,095600,3777350,6180,6180,6180,6180,0
|
|
20240704,095500,3777350,6180,6180,6180,6180,0
|
|
20240704,095400,3777350,6180,6180,6180,6180,1
|
|
20240704,095300,3771170,6180,6180,6180,6180,0
|
|
20240704,095200,3771170,6180,6180,6180,6180,0
|
|
20240704,095100,3771170,6180,6180,6180,6180,0
|
|
20240704,095000,3771170,6180,6180,6180,6180,0
|
|
20240704,094900,3771170,6180,6180,6180,6180,0
|
|
20240704,094800,3771170,6180,6180,6180,6180,0
|
|
20240704,094700,3771170,6180,6180,6180,6180,0
|
|
20240704,094600,3771170,6180,6180,6180,6180,0
|
|
20240704,094500,3771170,6180,6180,6180,6180,0
|
|
20240704,094400,3771170,6180,6180,6180,6180,0
|
|
20240704,094300,3771170,6180,6180,6180,6180,0
|
|
20240704,094200,3771170,6180,6180,6180,6180,0
|
|
20240704,094100,3771170,6180,6180,6180,6180,0
|
|
20240704,094000,3771170,6180,6180,6180,6180,0
|
|
20240704,093900,3771170,6180,6180,6180,6180,0
|
|
20240704,093800,3771170,6180,6180,6180,6180,0
|
|
20240704,093700,3771170,6180,6180,6180,6180,0
|
|
20240704,093600,3771170,6180,6180,6180,6180,0
|
|
20240704,093500,3771170,6180,6180,6180,6180,0
|
|
20240704,093400,3771170,6180,6180,6180,6180,0
|
|
20240704,093300,3771170,6180,6180,6180,6180,0
|
|
20240704,093200,3771170,6180,6180,6180,6180,0
|
|
20240704,093100,3771170,6180,6180,6180,6180,0
|
|
20240704,093000,3771170,6180,6180,6180,6180,1
|
|
20240704,092900,3764990,6190,6190,6190,6190,0
|
|
20240704,092800,3764990,6190,6190,6190,6190,0
|
|
20240704,092700,3764990,6190,6190,6190,6190,0
|
|
20240704,092600,3764990,6190,6190,6190,6190,0
|
|
20240704,092500,3764990,6190,6190,6190,6190,0
|
|
20240704,092400,3764990,6190,6190,6190,6190,0
|
|
20240704,092300,3764990,6190,6190,6190,6190,0
|
|
20240704,092200,3764990,6190,6190,6190,6190,0
|
|
20240704,092100,3764990,6190,6190,6190,6190,0
|
|
20240704,092000,3764990,6190,6190,6190,6190,0
|
|
20240704,091900,3764990,6190,6190,6190,6190,0
|
|
20240704,091800,3764990,6190,6190,6190,6190,0
|
|
20240704,091700,3764990,6190,6190,6190,6190,26
|
|
20240704,091600,3604050,6190,6190,6190,6190,75
|
|
20240704,091500,3139800,6190,6190,6190,6190,0
|
|
20240704,091400,3139800,6190,6190,6190,6190,0
|
|
20240704,091300,3139800,6190,6180,6190,6180,150
|
|
20240704,091200,2211620,6180,6180,6180,6180,0
|
|
20240704,091100,2211620,6180,6180,6180,6180,0
|
|
20240704,091000,2211620,6180,6180,6180,6180,42
|
|
20240704,090900,1952060,6170,6170,6170,6170,0
|
|
20240704,090800,1952060,6170,6170,6170,6170,0
|
|
20240704,090700,1952060,6170,6170,6170,6170,0
|
|
20240704,090600,1952060,6170,6140,6170,6140,9
|
|
20240704,090500,1896710,6160,6160,6160,6160,0
|
|
20240704,090400,1896710,6160,6190,6190,6160,13
|
|
20240704,090300,1816390,6190,6150,6190,6150,142
|
|
20240704,090200,938100,6150,6150,6150,6150,39
|
|
20240704,090100,698250,6180,6180,6180,6180,110
|
|
20240704,090000,18450,6150,6150,6150,6150,3
|