589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184600,25122410,6270,6270,6270,6270,108
|
|
20240705,184500,25122410,6270,6270,6270,6270,0
|
|
20240705,184400,25122410,6270,6270,6270,6270,0
|
|
20240705,184300,25122410,6270,6270,6270,6270,0
|
|
20240705,184200,25122410,6270,6270,6270,6270,0
|
|
20240705,184100,25122410,6270,6270,6270,6270,0
|
|
20240705,184000,25122410,6270,6270,6270,6270,0
|
|
20240705,183900,25122410,6270,6270,6270,6270,0
|
|
20240705,183800,25122410,6270,6270,6270,6270,0
|
|
20240705,183700,25122410,6270,6270,6270,6270,0
|
|
20240705,183600,25122410,6270,6270,6270,6270,0
|
|
20240705,183500,25122410,6270,6270,6270,6270,0
|
|
20240705,183400,25122410,6270,6270,6270,6270,0
|
|
20240705,183300,25122410,6270,6270,6270,6270,0
|
|
20240705,183200,25122410,6270,6270,6270,6270,0
|
|
20240705,183100,25122410,6270,6270,6270,6270,0
|
|
20240705,183000,25122410,6270,6270,6270,6270,0
|
|
20240705,182900,25122410,6270,6270,6270,6270,0
|
|
20240705,182800,25122410,6270,6270,6270,6270,0
|
|
20240705,182700,25122410,6270,6270,6270,6270,0
|
|
20240705,182600,25122410,6270,6270,6270,6270,0
|
|
20240705,182500,25122410,6270,6270,6270,6270,0
|
|
20240705,182400,25122410,6270,6270,6270,6270,0
|
|
20240705,182300,25122410,6270,6270,6270,6270,0
|
|
20240705,182200,25122410,6270,6270,6270,6270,0
|
|
20240705,182100,25122410,6270,6270,6270,6270,0
|
|
20240705,182000,25122410,6270,6270,6270,6270,0
|
|
20240705,181900,25122410,6270,6270,6270,6270,0
|
|
20240705,181800,25122410,6270,6270,6270,6270,0
|
|
20240705,181700,25122410,6270,6270,6270,6270,0
|
|
20240705,181600,25122410,6270,6270,6270,6270,108
|
|
20240705,181500,25122410,6270,6270,6270,6270,0
|
|
20240705,181400,25122410,6270,6270,6270,6270,0
|
|
20240705,181300,25122410,6270,6270,6270,6270,0
|
|
20240705,181200,25122410,6270,6270,6270,6270,0
|
|
20240705,181100,25122410,6270,6270,6270,6270,0
|
|
20240705,181000,25122410,6270,6270,6270,6270,0
|
|
20240705,180900,25122410,6270,6270,6270,6270,0
|
|
20240705,180800,25122410,6270,6270,6270,6270,0
|
|
20240705,180700,25122410,6270,6270,6270,6270,0
|
|
20240705,180600,25122410,6270,6270,6270,6270,0
|
|
20240705,180500,25122410,6270,6270,6270,6270,0
|
|
20240705,180400,25122410,6270,6270,6270,6270,0
|
|
20240705,180300,25122410,6270,6270,6270,6270,0
|
|
20240705,180200,25122410,6270,6270,6270,6270,0
|
|
20240705,180100,25122410,6270,6270,6270,6270,0
|
|
20240705,180000,25122410,6270,6270,6270,6270,0
|
|
20240705,175900,25122410,6270,6270,6270,6270,0
|
|
20240705,175800,25122410,6270,6270,6270,6270,0
|
|
20240705,175700,25122410,6270,6270,6270,6270,0
|
|
20240705,175600,25122410,6270,6270,6270,6270,0
|
|
20240705,175500,25122410,6270,6270,6270,6270,0
|
|
20240705,175400,25122410,6270,6270,6270,6270,0
|
|
20240705,175300,25122410,6270,6270,6270,6270,0
|
|
20240705,175200,25122410,6270,6270,6270,6270,0
|
|
20240705,175100,25122410,6270,6270,6270,6270,0
|
|
20240705,175000,25122410,6270,6270,6270,6270,0
|
|
20240705,174900,25122410,6270,6270,6270,6270,0
|
|
20240705,174800,25122410,6270,6270,6270,6270,0
|
|
20240705,174700,25122410,6270,6270,6270,6270,0
|
|
20240705,174600,25122410,6270,6270,6270,6270,108
|
|
20240705,174500,25122410,6270,6270,6270,6270,0
|
|
20240705,174400,25122410,6270,6270,6270,6270,0
|
|
20240705,174300,25122410,6270,6270,6270,6270,0
|
|
20240705,174200,25122410,6270,6270,6270,6270,0
|
|
20240705,174100,25122410,6270,6270,6270,6270,0
|
|
20240705,174000,25122410,6270,6270,6270,6270,0
|
|
20240705,173900,25122410,6270,6270,6270,6270,0
|
|
20240705,173800,25122410,6270,6270,6270,6270,0
|
|
20240705,173700,25122410,6270,6270,6270,6270,0
|
|
20240705,173600,25122410,6270,6270,6270,6270,0
|
|
20240705,173500,25122410,6270,6270,6270,6270,0
|
|
20240705,173400,25122410,6270,6270,6270,6270,0
|
|
20240705,173300,25122410,6270,6270,6270,6270,0
|
|
20240705,173200,25122410,6270,6270,6270,6270,0
|
|
20240705,173100,25122410,6270,6270,6270,6270,0
|
|
20240705,173000,25122410,6270,6270,6270,6270,0
|
|
20240705,172900,25122410,6270,6270,6270,6270,0
|
|
20240705,172800,25122410,6270,6270,6270,6270,0
|
|
20240705,172700,25122410,6270,6270,6270,6270,0
|
|
20240705,172600,25122410,6270,6270,6270,6270,0
|
|
20240705,172500,25122410,6270,6270,6270,6270,0
|
|
20240705,172400,25122410,6270,6270,6270,6270,0
|
|
20240705,172300,25122410,6270,6270,6270,6270,0
|
|
20240705,172200,25122410,6270,6270,6270,6270,0
|
|
20240705,172100,25122410,6270,6270,6270,6270,0
|
|
20240705,172000,25122410,6270,6270,6270,6270,0
|
|
20240705,171900,25122410,6270,6270,6270,6270,0
|
|
20240705,171800,25122410,6270,6270,6270,6270,0
|
|
20240705,171700,25122410,6270,6270,6270,6270,0
|
|
20240705,171600,25122410,6270,6270,6270,6270,108
|
|
20240705,171500,25122410,6270,6270,6270,6270,0
|
|
20240705,171400,25122410,6270,6270,6270,6270,0
|
|
20240705,171300,25122410,6270,6270,6270,6270,0
|
|
20240705,171200,25122410,6270,6270,6270,6270,0
|
|
20240705,171100,25122410,6270,6270,6270,6270,0
|
|
20240705,171000,25122410,6270,6270,6270,6270,0
|
|
20240705,170900,25122410,6270,6270,6270,6270,0
|
|
20240705,170800,25122410,6270,6270,6270,6270,0
|
|
20240705,170700,25122410,6270,6270,6270,6270,0
|
|
20240705,170600,25122410,6270,6270,6270,6270,0
|
|
20240705,170500,25122410,6270,6270,6270,6270,0
|
|
20240705,170400,25122410,6270,6270,6270,6270,0
|
|
20240705,170300,25122410,6270,6270,6270,6270,0
|
|
20240705,170200,25122410,6270,6270,6270,6270,0
|
|
20240705,170100,25122410,6270,6270,6270,6270,0
|
|
20240705,170000,25122410,6270,6270,6270,6270,0
|
|
20240705,165900,25122410,6270,6270,6270,6270,0
|
|
20240705,165800,25122410,6270,6270,6270,6270,0
|
|
20240705,165700,25122410,6270,6270,6270,6270,0
|
|
20240705,165600,25122410,6270,6270,6270,6270,0
|
|
20240705,165500,25122410,6270,6270,6270,6270,0
|
|
20240705,165400,25122410,6270,6270,6270,6270,0
|
|
20240705,165300,25122410,6270,6270,6270,6270,0
|
|
20240705,165200,25122410,6270,6270,6270,6270,0
|
|
20240705,165100,25122410,6270,6270,6270,6270,0
|
|
20240705,165000,25122410,6270,6270,6270,6270,0
|
|
20240705,164900,25122410,6270,6270,6270,6270,0
|
|
20240705,164800,25122410,6270,6270,6270,6270,0
|
|
20240705,164700,25122410,6270,6270,6270,6270,0
|
|
20240705,164600,25122410,6270,6270,6270,6270,108
|
|
20240705,164500,25122410,6270,6270,6270,6270,0
|
|
20240705,164400,25122410,6270,6270,6270,6270,0
|
|
20240705,164300,25122410,6270,6270,6270,6270,0
|
|
20240705,164200,25122410,6270,6270,6270,6270,0
|
|
20240705,164100,25122410,6270,6270,6270,6270,0
|
|
20240705,164000,25122410,6270,6270,6270,6270,0
|
|
20240705,163900,25122410,6270,6270,6270,6270,0
|
|
20240705,163800,25122410,6270,6270,6270,6270,0
|
|
20240705,163700,25122410,6270,6270,6270,6270,0
|
|
20240705,163600,25122410,6270,6270,6270,6270,0
|
|
20240705,163500,25122410,6270,6270,6270,6270,0
|
|
20240705,163400,25122410,6270,6270,6270,6270,0
|
|
20240705,163300,25122410,6270,6270,6270,6270,0
|
|
20240705,163200,25122410,6270,6270,6270,6270,0
|
|
20240705,163100,25122410,6270,6270,6270,6270,0
|
|
20240705,163000,25122410,6270,6270,6270,6270,0
|
|
20240705,162900,25122410,6270,6270,6270,6270,0
|
|
20240705,162800,25122410,6270,6270,6270,6270,0
|
|
20240705,162700,25122410,6270,6270,6270,6270,0
|
|
20240705,162600,25122410,6270,6270,6270,6270,0
|
|
20240705,162500,25122410,6270,6270,6270,6270,0
|
|
20240705,162400,25122410,6270,6270,6270,6270,0
|
|
20240705,162300,25122410,6270,6270,6270,6270,0
|
|
20240705,162200,25122410,6270,6270,6270,6270,0
|
|
20240705,162100,25122410,6270,6270,6270,6270,0
|
|
20240705,162000,25122410,6270,6270,6270,6270,0
|
|
20240705,161900,25122410,6270,6270,6270,6270,0
|
|
20240705,161800,25122410,6270,6270,6270,6270,0
|
|
20240705,161700,25122410,6270,6270,6270,6270,0
|
|
20240705,161600,25122410,6270,6270,6270,6270,108
|
|
20240705,161500,25122410,6270,6270,6270,6270,0
|
|
20240705,161400,25122410,6270,6270,6270,6270,0
|
|
20240705,161300,25122410,6270,6270,6270,6270,0
|
|
20240705,161200,25122410,6270,6270,6270,6270,0
|
|
20240705,161100,25122410,6270,6270,6270,6270,0
|
|
20240705,161000,25122410,6270,6270,6270,6270,0
|
|
20240705,160900,25122410,6270,6270,6270,6270,0
|
|
20240705,160800,25122410,6270,6270,6270,6270,0
|
|
20240705,160700,25122410,6270,6270,6270,6270,0
|
|
20240705,160600,25122410,6270,6270,6270,6270,0
|
|
20240705,160500,25122410,6270,6270,6270,6270,0
|
|
20240705,160400,25122410,6270,6270,6270,6270,0
|
|
20240705,160300,25122410,6270,6270,6270,6270,0
|
|
20240705,160200,25122410,6270,6270,6270,6270,0
|
|
20240705,160100,25122410,6270,6270,6270,6270,0
|
|
20240705,160000,25122410,6270,6270,6270,6270,0
|
|
20240705,155900,25122410,6270,6270,6270,6270,0
|
|
20240705,155800,25122410,6270,6270,6270,6270,0
|
|
20240705,155700,25122410,6270,6270,6270,6270,0
|
|
20240705,155600,25122410,6270,6270,6270,6270,0
|
|
20240705,155500,25122410,6270,6270,6270,6270,0
|
|
20240705,155400,25122410,6270,6270,6270,6270,0
|
|
20240705,155300,25122410,6270,6270,6270,6270,0
|
|
20240705,155200,25122410,6270,6270,6270,6270,0
|
|
20240705,155100,25122410,6270,6270,6270,6270,0
|
|
20240705,155000,25122410,6270,6270,6270,6270,0
|
|
20240705,154900,25122410,6270,6270,6270,6270,0
|
|
20240705,154800,25122410,6270,6270,6270,6270,0
|
|
20240705,154700,25122410,6270,6270,6270,6270,0
|
|
20240705,154600,25122410,6270,6270,6270,6270,108
|
|
20240705,154500,25122410,6270,6270,6270,6270,0
|
|
20240705,154400,25122410,6270,6270,6270,6270,0
|
|
20240705,154300,25122410,6270,6270,6270,6270,0
|
|
20240705,154200,25122410,6270,6270,6270,6270,0
|
|
20240705,154100,25122410,6270,6270,6270,6270,0
|
|
20240705,154000,25122410,6270,6270,6270,6270,0
|
|
20240705,153900,25122410,6270,6270,6270,6270,0
|
|
20240705,153800,25122410,6270,6270,6270,6270,0
|
|
20240705,153700,25122410,6270,6270,6270,6270,0
|
|
20240705,153600,25122410,6270,6270,6270,6270,0
|
|
20240705,153500,25122410,6270,6270,6270,6270,0
|
|
20240705,153400,25122410,6270,6270,6270,6270,0
|
|
20240705,153300,25122410,6270,6270,6270,6270,0
|
|
20240705,153200,25122410,6270,6270,6270,6270,0
|
|
20240705,153100,25122410,6270,6270,6270,6270,0
|
|
20240705,153000,25122410,6270,6270,6270,6270,108
|
|
20240705,152900,24445250,6260,6260,6260,6260,0
|
|
20240705,152800,24445250,6260,6260,6260,6260,0
|
|
20240705,152700,24445250,6260,6260,6260,6260,0
|
|
20240705,152600,24445250,6260,6260,6260,6260,0
|
|
20240705,152500,24445250,6260,6260,6260,6260,0
|
|
20240705,152400,24445250,6260,6260,6260,6260,0
|
|
20240705,152300,24445250,6260,6260,6260,6260,0
|
|
20240705,152200,24445250,6260,6260,6260,6260,0
|
|
20240705,152100,24445250,6260,6260,6260,6260,0
|
|
20240705,152000,24445250,6260,6260,6260,6260,0
|
|
20240705,151900,24445250,6260,6260,6260,6260,0
|
|
20240705,151800,24445250,6260,6260,6260,6260,50
|
|
20240705,151700,24132250,6250,6250,6250,6250,0
|
|
20240705,151600,24132250,6250,6250,6250,6250,0
|
|
20240705,151500,24132250,6250,6250,6250,6250,0
|
|
20240705,151400,24132250,6250,6250,6250,6250,0
|
|
20240705,151300,24132250,6250,6250,6250,6250,0
|
|
20240705,151200,24132250,6250,6250,6250,6250,0
|
|
20240705,151100,24132250,6250,6250,6250,6250,0
|
|
20240705,151000,24132250,6250,6250,6250,6250,0
|
|
20240705,150900,24132250,6250,6250,6250,6250,0
|
|
20240705,150800,24132250,6250,6250,6250,6250,0
|
|
20240705,150700,24132250,6250,6250,6250,6250,0
|
|
20240705,150600,24132250,6250,6250,6250,6250,0
|
|
20240705,150500,24132250,6250,6250,6250,6250,0
|
|
20240705,150400,24132250,6250,6250,6250,6250,0
|
|
20240705,150300,24132250,6250,6250,6250,6250,0
|
|
20240705,150200,24132250,6250,6250,6250,6250,0
|
|
20240705,150100,24132250,6250,6250,6250,6250,0
|
|
20240705,150000,24132250,6250,6250,6250,6250,0
|
|
20240705,145900,24132250,6250,6250,6250,6250,0
|
|
20240705,145800,24132250,6250,6250,6250,6250,0
|
|
20240705,145700,24132250,6250,6250,6250,6250,0
|
|
20240705,145600,24132250,6250,6250,6250,6250,0
|
|
20240705,145500,24132250,6250,6250,6250,6250,0
|
|
20240705,145400,24132250,6250,6250,6250,6250,2
|
|
20240705,145300,24119750,6240,6240,6240,6240,0
|
|
20240705,145200,24119750,6240,6240,6240,6240,0
|
|
20240705,145100,24119750,6240,6250,6250,6240,360
|
|
20240705,145000,21873330,6270,6270,6270,6270,0
|
|
20240705,144900,21873330,6270,6270,6270,6270,147
|
|
20240705,144800,20951640,6260,6260,6260,6260,0
|
|
20240705,144700,20951640,6260,6260,6260,6260,0
|
|
20240705,144600,20951640,6260,6260,6260,6260,0
|
|
20240705,144500,20951640,6260,6260,6260,6260,0
|
|
20240705,144400,20951640,6260,6260,6260,6260,0
|
|
20240705,144300,20951640,6260,6270,6270,6260,12
|
|
20240705,144200,20876460,6260,6260,6260,6260,0
|
|
20240705,144100,20876460,6260,6260,6260,6260,0
|
|
20240705,144000,20876460,6260,6260,6260,6260,81
|
|
20240705,143900,20369400,6250,6250,6250,6250,100
|
|
20240705,143800,19744400,6240,6240,6240,6240,0
|
|
20240705,143700,19744400,6240,6240,6240,6240,0
|
|
20240705,143600,19744400,6240,6240,6240,6240,1
|
|
20240705,143500,19738160,6220,6230,6230,6220,100
|
|
20240705,143400,19115690,6230,6240,6240,6230,100
|
|
20240705,143300,18492280,6260,6260,6260,6260,0
|
|
20240705,143200,18492280,6260,6260,6260,6260,0
|
|
20240705,143100,18492280,6260,6260,6260,6260,15
|
|
20240705,143000,18398380,6250,6250,6250,6250,2
|
|
20240705,142900,18385880,6250,6250,6250,6250,0
|
|
20240705,142800,18385880,6250,6250,6250,6250,0
|
|
20240705,142700,18385880,6250,6250,6250,6250,0
|
|
20240705,142600,18385880,6250,6250,6250,6250,0
|
|
20240705,142500,18385880,6250,6250,6250,6250,0
|
|
20240705,142400,18385880,6250,6250,6250,6250,1
|
|
20240705,142300,18379630,6250,6260,6260,6250,150
|
|
20240705,142200,17442080,6260,6260,6260,6260,62
|
|
20240705,142100,17053960,6280,6280,6280,6280,0
|
|
20240705,142000,17053960,6280,6280,6280,6280,0
|
|
20240705,141900,17053960,6280,6280,6280,6280,0
|
|
20240705,141800,17053960,6280,6280,6280,6280,0
|
|
20240705,141700,17053960,6280,6280,6280,6280,0
|
|
20240705,141600,17053960,6280,6280,6280,6280,0
|
|
20240705,141500,17053960,6280,6280,6280,6280,38
|
|
20240705,141400,16815320,6290,6290,6290,6290,0
|
|
20240705,141300,16815320,6290,6290,6290,6290,0
|
|
20240705,141200,16815320,6290,6290,6290,6290,0
|
|
20240705,141100,16815320,6290,6290,6290,6290,0
|
|
20240705,141000,16815320,6290,6290,6290,6290,0
|
|
20240705,140900,16815320,6290,6290,6290,6290,0
|
|
20240705,140800,16815320,6290,6290,6290,6290,0
|
|
20240705,140700,16815320,6290,6290,6290,6290,0
|
|
20240705,140600,16815320,6290,6290,6290,6290,0
|
|
20240705,140500,16815320,6290,6290,6290,6290,0
|
|
20240705,140400,16815320,6290,6290,6290,6290,0
|
|
20240705,140300,16815320,6290,6290,6290,6290,0
|
|
20240705,140200,16815320,6290,6290,6290,6290,0
|
|
20240705,140100,16815320,6290,6290,6290,6290,0
|
|
20240705,140000,16815320,6290,6290,6290,6290,14
|
|
20240705,135900,16727260,6290,6290,6290,6290,0
|
|
20240705,135800,16727260,6290,6290,6290,6290,0
|
|
20240705,135700,16727260,6290,6290,6290,6290,0
|
|
20240705,135600,16727260,6290,6290,6290,6290,0
|
|
20240705,135500,16727260,6290,6290,6290,6290,0
|
|
20240705,135400,16727260,6290,6290,6290,6290,0
|
|
20240705,135300,16727260,6290,6290,6290,6290,0
|
|
20240705,135200,16727260,6290,6290,6290,6290,0
|
|
20240705,135100,16727260,6290,6290,6290,6290,10
|
|
20240705,135000,16664360,6290,6290,6290,6290,0
|
|
20240705,134900,16664360,6290,6290,6290,6290,0
|
|
20240705,134800,16664360,6290,6290,6290,6290,0
|
|
20240705,134700,16664360,6290,6290,6290,6290,0
|
|
20240705,134600,16664360,6290,6290,6290,6290,0
|
|
20240705,134500,16664360,6290,6290,6290,6290,0
|
|
20240705,134400,16664360,6290,6290,6290,6290,1
|
|
20240705,134300,16658070,6290,6290,6290,6290,5
|
|
20240705,134200,16626620,6280,6280,6280,6280,0
|
|
20240705,134100,16626620,6280,6280,6280,6280,0
|
|
20240705,134000,16626620,6280,6280,6280,6280,0
|
|
20240705,133900,16626620,6280,6280,6280,6280,100
|
|
20240705,133800,15998620,6280,6280,6280,6280,0
|
|
20240705,133700,15998620,6280,6280,6280,6280,0
|
|
20240705,133600,15998620,6280,6280,6280,6280,0
|
|
20240705,133500,15998620,6280,6280,6280,6280,0
|
|
20240705,133400,15998620,6280,6270,6280,6270,15
|
|
20240705,133300,15904430,6280,6280,6280,6280,0
|
|
20240705,133200,15904430,6280,6280,6280,6280,0
|
|
20240705,133100,15904430,6280,6280,6280,6280,0
|
|
20240705,133000,15904430,6280,6280,6280,6280,0
|
|
20240705,132900,15904430,6280,6280,6280,6280,0
|
|
20240705,132800,15904430,6280,6280,6280,6280,0
|
|
20240705,132700,15904430,6280,6280,6280,6280,0
|
|
20240705,132600,15904430,6280,6280,6280,6280,0
|
|
20240705,132500,15904430,6280,6280,6280,6280,0
|
|
20240705,132400,15904430,6280,6270,6280,6270,28
|
|
20240705,132300,15728660,6260,6260,6260,6260,4
|
|
20240705,132200,15703620,6270,6270,6270,6270,29
|
|
20240705,132100,15521790,6280,6280,6280,6280,0
|
|
20240705,132000,15521790,6280,6280,6280,6280,38
|
|
20240705,131900,15283150,6280,6280,6280,6280,0
|
|
20240705,131800,15283150,6280,6280,6280,6280,0
|
|
20240705,131700,15283150,6280,6280,6280,6280,0
|
|
20240705,131600,15283150,6280,6280,6280,6280,0
|
|
20240705,131500,15283150,6280,6280,6280,6280,0
|
|
20240705,131400,15283150,6280,6280,6280,6280,0
|
|
20240705,131300,15283150,6280,6280,6280,6280,0
|
|
20240705,131200,15283150,6280,6280,6280,6280,10
|
|
20240705,131100,15220350,6280,6280,6280,6280,0
|
|
20240705,131000,15220350,6280,6280,6280,6280,0
|
|
20240705,130900,15220350,6280,6280,6280,6280,0
|
|
20240705,130800,15220350,6280,6280,6280,6280,0
|
|
20240705,130700,15220350,6280,6280,6280,6280,0
|
|
20240705,130600,15220350,6280,6280,6280,6280,0
|
|
20240705,130500,15220350,6280,6280,6280,6280,0
|
|
20240705,130400,15220350,6280,6280,6280,6280,0
|
|
20240705,130300,15220350,6280,6280,6280,6280,0
|
|
20240705,130200,15220350,6280,6280,6280,6280,0
|
|
20240705,130100,15220350,6280,6280,6280,6280,0
|
|
20240705,130000,15220350,6280,6280,6280,6280,0
|
|
20240705,125900,15220350,6280,6280,6280,6280,8
|
|
20240705,125800,15170110,6280,6280,6280,6280,0
|
|
20240705,125700,15170110,6280,6280,6280,6280,0
|
|
20240705,125600,15170110,6280,6280,6280,6280,0
|
|
20240705,125500,15170110,6280,6280,6280,6280,0
|
|
20240705,125400,15170110,6280,6280,6280,6280,0
|
|
20240705,125300,15170110,6280,6280,6280,6280,0
|
|
20240705,125200,15170110,6280,6280,6280,6280,0
|
|
20240705,125100,15170110,6280,6280,6280,6280,0
|
|
20240705,125000,15170110,6280,6280,6280,6280,0
|
|
20240705,124900,15170110,6280,6280,6280,6280,0
|
|
20240705,124800,15170110,6280,6280,6280,6280,0
|
|
20240705,124700,15170110,6280,6280,6280,6280,0
|
|
20240705,124600,15170110,6280,6280,6280,6280,0
|
|
20240705,124500,15170110,6280,6280,6280,6280,0
|
|
20240705,124400,15170110,6280,6280,6280,6280,0
|
|
20240705,124300,15170110,6280,6280,6280,6280,0
|
|
20240705,124200,15170110,6280,6280,6280,6280,0
|
|
20240705,124100,15170110,6280,6280,6280,6280,0
|
|
20240705,124000,15170110,6280,6280,6280,6280,5
|
|
20240705,123900,15138710,6280,6280,6280,6280,0
|
|
20240705,123800,15138710,6280,6280,6280,6280,0
|
|
20240705,123700,15138710,6280,6280,6280,6280,0
|
|
20240705,123600,15138710,6280,6280,6280,6280,0
|
|
20240705,123500,15138710,6280,6280,6280,6280,0
|
|
20240705,123400,15138710,6280,6280,6280,6280,0
|
|
20240705,123300,15138710,6280,6280,6280,6280,0
|
|
20240705,123200,15138710,6280,6280,6280,6280,0
|
|
20240705,123100,15138710,6280,6280,6280,6280,0
|
|
20240705,123000,15138710,6280,6280,6280,6280,0
|
|
20240705,122900,15138710,6280,6280,6280,6280,0
|
|
20240705,122800,15138710,6280,6280,6280,6280,0
|
|
20240705,122700,15138710,6280,6280,6280,6280,0
|
|
20240705,122600,15138710,6280,6280,6280,6280,0
|
|
20240705,122500,15138710,6280,6280,6280,6280,38
|
|
20240705,122400,14900070,6270,6270,6270,6270,0
|
|
20240705,122300,14900070,6270,6270,6270,6270,0
|
|
20240705,122200,14900070,6270,6270,6270,6270,0
|
|
20240705,122100,14900070,6270,6270,6270,6270,0
|
|
20240705,122000,14900070,6270,6270,6270,6270,0
|
|
20240705,121900,14900070,6270,6270,6270,6270,0
|
|
20240705,121800,14900070,6270,6270,6270,6270,0
|
|
20240705,121700,14900070,6270,6270,6270,6270,0
|
|
20240705,121600,14900070,6270,6270,6270,6270,0
|
|
20240705,121500,14900070,6270,6270,6270,6270,0
|
|
20240705,121400,14900070,6270,6270,6270,6270,0
|
|
20240705,121300,14900070,6270,6270,6270,6270,0
|
|
20240705,121200,14900070,6270,6270,6270,6270,12
|
|
20240705,121100,14824830,6280,6280,6280,6280,0
|
|
20240705,121000,14824830,6280,6280,6280,6280,27
|
|
20240705,120900,14655270,6280,6280,6280,6280,0
|
|
20240705,120800,14655270,6280,6280,6280,6280,0
|
|
20240705,120700,14655270,6280,6280,6280,6280,0
|
|
20240705,120600,14655270,6280,6280,6280,6280,0
|
|
20240705,120500,14655270,6280,6280,6280,6280,0
|
|
20240705,120400,14655270,6280,6280,6280,6280,0
|
|
20240705,120300,14655270,6280,6280,6280,6280,0
|
|
20240705,120200,14655270,6280,6280,6280,6280,0
|
|
20240705,120100,14655270,6280,6280,6280,6280,0
|
|
20240705,120000,14655270,6280,6280,6280,6280,0
|
|
20240705,115900,14655270,6280,6280,6280,6280,0
|
|
20240705,115800,14655270,6280,6280,6280,6280,0
|
|
20240705,115700,14655270,6280,6280,6280,6280,0
|
|
20240705,115600,14655270,6280,6280,6280,6280,0
|
|
20240705,115500,14655270,6280,6280,6280,6280,0
|
|
20240705,115400,14655270,6280,6280,6280,6280,16
|
|
20240705,115300,14554790,6280,6280,6280,6280,0
|
|
20240705,115200,14554790,6280,6280,6280,6280,0
|
|
20240705,115100,14554790,6280,6280,6280,6280,0
|
|
20240705,115000,14554790,6280,6280,6280,6280,0
|
|
20240705,114900,14554790,6280,6280,6280,6280,0
|
|
20240705,114800,14554790,6280,6280,6280,6280,0
|
|
20240705,114700,14554790,6280,6280,6280,6280,0
|
|
20240705,114600,14554790,6280,6280,6280,6280,0
|
|
20240705,114500,14554790,6280,6280,6280,6280,0
|
|
20240705,114400,14554790,6280,6280,6280,6280,0
|
|
20240705,114300,14554790,6280,6280,6280,6280,0
|
|
20240705,114200,14554790,6280,6280,6280,6280,0
|
|
20240705,114100,14554790,6280,6280,6280,6280,0
|
|
20240705,114000,14554790,6280,6280,6280,6280,0
|
|
20240705,113900,14554790,6280,6280,6280,6280,0
|
|
20240705,113800,14554790,6280,6280,6280,6280,0
|
|
20240705,113700,14554790,6280,6280,6280,6280,1
|
|
20240705,113600,14548510,6280,6280,6280,6280,0
|
|
20240705,113500,14548510,6280,6280,6280,6280,0
|
|
20240705,113400,14548510,6280,6280,6280,6280,0
|
|
20240705,113300,14548510,6280,6280,6280,6280,0
|
|
20240705,113200,14548510,6280,6280,6280,6280,0
|
|
20240705,113100,14548510,6280,6280,6280,6280,0
|
|
20240705,113000,14548510,6280,6280,6280,6280,38
|
|
20240705,112900,14309870,6280,6280,6280,6280,0
|
|
20240705,112800,14309870,6280,6280,6280,6280,0
|
|
20240705,112700,14309870,6280,6280,6280,6280,0
|
|
20240705,112600,14309870,6280,6280,6280,6280,0
|
|
20240705,112500,14309870,6280,6280,6280,6280,0
|
|
20240705,112400,14309870,6280,6280,6280,6280,0
|
|
20240705,112300,14309870,6280,6280,6280,6280,0
|
|
20240705,112200,14309870,6280,6280,6280,6280,1
|
|
20240705,112100,14303590,6280,6280,6280,6280,0
|
|
20240705,112000,14303590,6280,6280,6280,6280,0
|
|
20240705,111900,14303590,6280,6280,6280,6280,0
|
|
20240705,111800,14303590,6280,6280,6280,6280,0
|
|
20240705,111700,14303590,6280,6280,6280,6280,0
|
|
20240705,111600,14303590,6280,6280,6280,6280,0
|
|
20240705,111500,14303590,6280,6280,6280,6280,0
|
|
20240705,111400,14303590,6280,6280,6280,6280,125
|
|
20240705,111300,13518590,6280,6280,6280,6280,0
|
|
20240705,111200,13518590,6280,6280,6280,6280,0
|
|
20240705,111100,13518590,6280,6280,6280,6280,0
|
|
20240705,111000,13518590,6280,6280,6280,6280,28
|
|
20240705,110900,13342750,6280,6280,6280,6280,0
|
|
20240705,110800,13342750,6280,6280,6280,6280,0
|
|
20240705,110700,13342750,6280,6280,6280,6280,0
|
|
20240705,110600,13342750,6280,6280,6280,6280,48
|
|
20240705,110500,13041310,6290,6290,6290,6290,0
|
|
20240705,110400,13041310,6290,6290,6290,6290,0
|
|
20240705,110300,13041310,6290,6290,6290,6290,0
|
|
20240705,110200,13041310,6290,6290,6290,6290,0
|
|
20240705,110100,13041310,6290,6290,6290,6290,0
|
|
20240705,110000,13041310,6290,6290,6290,6290,0
|
|
20240705,105900,13041310,6290,6290,6290,6290,0
|
|
20240705,105800,13041310,6290,6290,6290,6290,0
|
|
20240705,105700,13041310,6290,6290,6290,6290,0
|
|
20240705,105600,13041310,6290,6290,6290,6290,0
|
|
20240705,105500,13041310,6290,6290,6290,6290,0
|
|
20240705,105400,13041310,6290,6290,6290,6290,0
|
|
20240705,105300,13041310,6290,6290,6290,6290,0
|
|
20240705,105200,13041310,6290,6290,6290,6290,0
|
|
20240705,105100,13041310,6290,6290,6290,6290,0
|
|
20240705,105000,13041310,6290,6290,6290,6290,0
|
|
20240705,104900,13041310,6290,6290,6290,6290,0
|
|
20240705,104800,13041310,6290,6290,6290,6290,0
|
|
20240705,104700,13041310,6290,6290,6290,6290,0
|
|
20240705,104600,13041310,6290,6290,6290,6290,0
|
|
20240705,104500,13041310,6290,6290,6290,6290,0
|
|
20240705,104400,13041310,6290,6290,6290,6290,0
|
|
20240705,104300,13041310,6290,6290,6290,6290,4
|
|
20240705,104200,13016150,6290,6290,6290,6290,0
|
|
20240705,104100,13016150,6290,6280,6290,6280,619
|
|
20240705,104000,9128640,6280,6280,6280,6280,0
|
|
20240705,103900,9128640,6280,6280,6280,6280,218
|
|
20240705,103800,7759600,6280,6280,6280,6280,0
|
|
20240705,103700,7759600,6280,6280,6280,6280,0
|
|
20240705,103600,7759600,6280,6280,6280,6280,3
|
|
20240705,103500,7740760,6280,6280,6280,6280,39
|
|
20240705,103400,7495840,6280,6280,6280,6280,0
|
|
20240705,103300,7495840,6280,6280,6280,6280,0
|
|
20240705,103200,7495840,6280,6280,6280,6280,0
|
|
20240705,103100,7495840,6280,6280,6280,6280,0
|
|
20240705,103000,7495840,6280,6280,6280,6280,3
|
|
20240705,102900,7477000,6280,6280,6280,6280,0
|
|
20240705,102800,7477000,6280,6280,6280,6280,0
|
|
20240705,102700,7477000,6280,6280,6280,6280,0
|
|
20240705,102600,7477000,6280,6280,6280,6280,0
|
|
20240705,102500,7477000,6280,6280,6280,6280,0
|
|
20240705,102400,7477000,6280,6280,6280,6280,0
|
|
20240705,102300,7477000,6280,6280,6280,6280,0
|
|
20240705,102200,7477000,6280,6280,6280,6280,0
|
|
20240705,102100,7477000,6280,6280,6280,6280,0
|
|
20240705,102000,7477000,6280,6280,6280,6280,0
|
|
20240705,101900,7477000,6280,6280,6280,6280,0
|
|
20240705,101800,7477000,6280,6280,6280,6280,0
|
|
20240705,101700,7477000,6280,6280,6280,6280,0
|
|
20240705,101600,7477000,6280,6280,6280,6280,0
|
|
20240705,101500,7477000,6280,6280,6280,6280,0
|
|
20240705,101400,7477000,6280,6280,6280,6280,0
|
|
20240705,101300,7477000,6280,6280,6280,6280,0
|
|
20240705,101200,7477000,6280,6280,6280,6280,0
|
|
20240705,101100,7477000,6280,6280,6280,6280,0
|
|
20240705,101000,7477000,6280,6280,6280,6280,28
|
|
20240705,100900,7301160,6280,6280,6280,6280,0
|
|
20240705,100800,7301160,6280,6280,6280,6280,0
|
|
20240705,100700,7301160,6280,6280,6280,6280,6
|
|
20240705,100600,7263480,6270,6270,6270,6270,30
|
|
20240705,100500,7075380,6270,6270,6270,6270,34
|
|
20240705,100400,6862200,6270,6270,6270,6270,0
|
|
20240705,100300,6862200,6270,6270,6270,6270,0
|
|
20240705,100200,6862200,6270,6270,6270,6270,0
|
|
20240705,100100,6862200,6270,6270,6270,6270,1
|
|
20240705,100000,6855930,6270,6270,6270,6270,0
|
|
20240705,095900,6855930,6270,6270,6270,6270,0
|
|
20240705,095800,6855930,6270,6270,6270,6270,0
|
|
20240705,095700,6855930,6270,6270,6270,6270,1
|
|
20240705,095600,6849660,6260,6260,6260,6260,0
|
|
20240705,095500,6849660,6260,6260,6260,6260,0
|
|
20240705,095400,6849660,6260,6260,6260,6260,0
|
|
20240705,095300,6849660,6260,6260,6260,6260,0
|
|
20240705,095200,6849660,6260,6260,6260,6260,4
|
|
20240705,095100,6824620,6260,6260,6260,6260,71
|
|
20240705,095000,6380160,6250,6250,6250,6250,0
|
|
20240705,094900,6380160,6250,6250,6250,6250,59
|
|
20240705,094800,6011410,6250,6250,6250,6250,0
|
|
20240705,094700,6011410,6250,6250,6250,6250,0
|
|
20240705,094600,6011410,6250,6250,6250,6250,0
|
|
20240705,094500,6011410,6250,6250,6250,6250,0
|
|
20240705,094400,6011410,6250,6250,6250,6250,0
|
|
20240705,094300,6011410,6250,6250,6250,6250,0
|
|
20240705,094200,6011410,6250,6270,6270,6250,52
|
|
20240705,094100,5686330,6290,6290,6290,6290,0
|
|
20240705,094000,5686330,6290,6290,6290,6290,0
|
|
20240705,093900,5686330,6290,6290,6290,6290,0
|
|
20240705,093800,5686330,6290,6290,6290,6290,0
|
|
20240705,093700,5686330,6290,6290,6290,6290,0
|
|
20240705,093600,5686330,6290,6290,6290,6290,0
|
|
20240705,093500,5686330,6290,6290,6290,6290,2
|
|
20240705,093400,5673750,6280,6280,6280,6280,0
|
|
20240705,093300,5673750,6280,6280,6280,6280,0
|
|
20240705,093200,5673750,6280,6280,6280,6280,0
|
|
20240705,093100,5673750,6280,6280,6280,6280,0
|
|
20240705,093000,5673750,6280,6280,6280,6280,1
|
|
20240705,092900,5667470,6280,6280,6280,6280,18
|
|
20240705,092800,5554430,6280,6270,6280,6270,20
|
|
20240705,092700,5428850,6270,6260,6270,6260,16
|
|
20240705,092600,5328670,6260,6260,6260,6260,0
|
|
20240705,092500,5328670,6260,6260,6260,6260,52
|
|
20240705,092400,5003150,6270,6270,6270,6270,2
|
|
20240705,092300,4990610,6290,6290,6290,6290,0
|
|
20240705,092200,4990610,6290,6290,6290,6290,0
|
|
20240705,092100,4990610,6290,6290,6290,6290,0
|
|
20240705,092000,4990610,6290,6290,6290,6290,0
|
|
20240705,091900,4990610,6290,6280,6300,6280,151
|
|
20240705,091800,4041670,6280,6280,6280,6280,0
|
|
20240705,091700,4041670,6280,6280,6280,6280,0
|
|
20240705,091600,4041670,6280,6280,6280,6280,0
|
|
20240705,091500,4041670,6280,6280,6280,6280,20
|
|
20240705,091400,3916070,6280,6270,6280,6270,13
|
|
20240705,091300,3834490,6270,6270,6270,6270,0
|
|
20240705,091200,3834490,6270,6270,6270,6270,0
|
|
20240705,091100,3834490,6270,6270,6270,6270,0
|
|
20240705,091000,3834490,6270,6270,6270,6270,0
|
|
20240705,090900,3834490,6270,6270,6270,6270,0
|
|
20240705,090800,3834490,6270,6270,6270,6270,0
|
|
20240705,090700,3834490,6270,6270,6270,6270,0
|
|
20240705,090600,3834490,6270,6270,6270,6270,0
|
|
20240705,090500,3834490,6270,6270,6270,6270,0
|
|
20240705,090400,3834490,6270,6270,6270,6270,0
|
|
20240705,090300,3834490,6270,6230,6270,6230,14
|
|
20240705,090200,3747110,6230,6230,6230,6230,0
|
|
20240705,090100,3747110,6230,6240,6240,6230,531
|
|
20240705,090000,438900,6270,6270,6270,6270,70
|