589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184600,56266480,6320,6320,6320,6320,1
|
|
20240708,184500,56266480,6320,6320,6320,6320,0
|
|
20240708,184400,56266480,6320,6320,6320,6320,0
|
|
20240708,184300,56266480,6320,6320,6320,6320,0
|
|
20240708,184200,56266480,6320,6320,6320,6320,0
|
|
20240708,184100,56266480,6320,6320,6320,6320,0
|
|
20240708,184000,56266480,6320,6320,6320,6320,0
|
|
20240708,183900,56266480,6320,6320,6320,6320,0
|
|
20240708,183800,56266480,6320,6320,6320,6320,0
|
|
20240708,183700,56266480,6320,6320,6320,6320,0
|
|
20240708,183600,56266480,6320,6320,6320,6320,0
|
|
20240708,183500,56266480,6320,6320,6320,6320,0
|
|
20240708,183400,56266480,6320,6320,6320,6320,0
|
|
20240708,183300,56266480,6320,6320,6320,6320,0
|
|
20240708,183200,56266480,6320,6320,6320,6320,0
|
|
20240708,183100,56266480,6320,6320,6320,6320,0
|
|
20240708,183000,56266480,6320,6320,6320,6320,0
|
|
20240708,182900,56266480,6320,6320,6320,6320,0
|
|
20240708,182800,56266480,6320,6320,6320,6320,0
|
|
20240708,182700,56266480,6320,6320,6320,6320,0
|
|
20240708,182600,56266480,6320,6320,6320,6320,0
|
|
20240708,182500,56266480,6320,6320,6320,6320,0
|
|
20240708,182400,56266480,6320,6320,6320,6320,0
|
|
20240708,182300,56266480,6320,6320,6320,6320,0
|
|
20240708,182200,56266480,6320,6320,6320,6320,0
|
|
20240708,182100,56266480,6320,6320,6320,6320,0
|
|
20240708,182000,56266480,6320,6320,6320,6320,0
|
|
20240708,181900,56266480,6320,6320,6320,6320,0
|
|
20240708,181800,56266480,6320,6320,6320,6320,0
|
|
20240708,181700,56266480,6320,6320,6320,6320,0
|
|
20240708,181600,56266480,6320,6320,6320,6320,1
|
|
20240708,181500,56266480,6320,6320,6320,6320,0
|
|
20240708,181400,56266480,6320,6320,6320,6320,0
|
|
20240708,181300,56266480,6320,6320,6320,6320,0
|
|
20240708,181200,56266480,6320,6320,6320,6320,0
|
|
20240708,181100,56266480,6320,6320,6320,6320,0
|
|
20240708,181000,56266480,6320,6320,6320,6320,0
|
|
20240708,180900,56266480,6320,6320,6320,6320,0
|
|
20240708,180800,56266480,6320,6320,6320,6320,0
|
|
20240708,180700,56266480,6320,6320,6320,6320,0
|
|
20240708,180600,56266480,6320,6320,6320,6320,0
|
|
20240708,180500,56266480,6320,6320,6320,6320,0
|
|
20240708,180400,56266480,6320,6320,6320,6320,0
|
|
20240708,180300,56266480,6320,6320,6320,6320,0
|
|
20240708,180200,56266480,6320,6320,6320,6320,0
|
|
20240708,180100,56266480,6320,6320,6320,6320,0
|
|
20240708,180000,56266480,6320,6320,6320,6320,0
|
|
20240708,175900,56266480,6320,6320,6320,6320,0
|
|
20240708,175800,56266480,6320,6320,6320,6320,0
|
|
20240708,175700,56266480,6320,6320,6320,6320,0
|
|
20240708,175600,56266480,6320,6320,6320,6320,0
|
|
20240708,175500,56266480,6320,6320,6320,6320,0
|
|
20240708,175400,56266480,6320,6320,6320,6320,0
|
|
20240708,175300,56266480,6320,6320,6320,6320,0
|
|
20240708,175200,56266480,6320,6320,6320,6320,0
|
|
20240708,175100,56266480,6320,6320,6320,6320,0
|
|
20240708,175000,56266480,6320,6320,6320,6320,0
|
|
20240708,174900,56266480,6320,6320,6320,6320,0
|
|
20240708,174800,56266480,6320,6320,6320,6320,0
|
|
20240708,174700,56266480,6320,6320,6320,6320,0
|
|
20240708,174600,56266480,6320,6320,6320,6320,1
|
|
20240708,174500,56266480,6320,6320,6320,6320,0
|
|
20240708,174400,56266480,6320,6320,6320,6320,0
|
|
20240708,174300,56266480,6320,6320,6320,6320,0
|
|
20240708,174200,56266480,6320,6320,6320,6320,0
|
|
20240708,174100,56266480,6320,6320,6320,6320,0
|
|
20240708,174000,56266480,6320,6320,6320,6320,0
|
|
20240708,173900,56266480,6320,6320,6320,6320,0
|
|
20240708,173800,56266480,6320,6320,6320,6320,0
|
|
20240708,173700,56266480,6320,6320,6320,6320,0
|
|
20240708,173600,56266480,6320,6320,6320,6320,0
|
|
20240708,173500,56266480,6320,6320,6320,6320,0
|
|
20240708,173400,56266480,6320,6320,6320,6320,0
|
|
20240708,173300,56266480,6320,6320,6320,6320,0
|
|
20240708,173200,56266480,6320,6320,6320,6320,0
|
|
20240708,173100,56266480,6320,6320,6320,6320,0
|
|
20240708,173000,56266480,6320,6320,6320,6320,0
|
|
20240708,172900,56266480,6320,6320,6320,6320,0
|
|
20240708,172800,56266480,6320,6320,6320,6320,0
|
|
20240708,172700,56266480,6320,6320,6320,6320,0
|
|
20240708,172600,56266480,6320,6320,6320,6320,0
|
|
20240708,172500,56266480,6320,6320,6320,6320,0
|
|
20240708,172400,56266480,6320,6320,6320,6320,0
|
|
20240708,172300,56266480,6320,6320,6320,6320,0
|
|
20240708,172200,56266480,6320,6320,6320,6320,0
|
|
20240708,172100,56266480,6320,6320,6320,6320,0
|
|
20240708,172000,56266480,6320,6320,6320,6320,0
|
|
20240708,171900,56266480,6320,6320,6320,6320,0
|
|
20240708,171800,56266480,6320,6320,6320,6320,0
|
|
20240708,171700,56266480,6320,6320,6320,6320,0
|
|
20240708,171600,56266480,6320,6320,6320,6320,1
|
|
20240708,171500,56266480,6320,6320,6320,6320,0
|
|
20240708,171400,56266480,6320,6320,6320,6320,0
|
|
20240708,171300,56266480,6320,6320,6320,6320,0
|
|
20240708,171200,56266480,6320,6320,6320,6320,0
|
|
20240708,171100,56266480,6320,6320,6320,6320,0
|
|
20240708,171000,56266480,6320,6320,6320,6320,0
|
|
20240708,170900,56266480,6320,6320,6320,6320,0
|
|
20240708,170800,56266480,6320,6320,6320,6320,0
|
|
20240708,170700,56266480,6320,6320,6320,6320,0
|
|
20240708,170600,56266480,6320,6320,6320,6320,0
|
|
20240708,170500,56266480,6320,6320,6320,6320,0
|
|
20240708,170400,56266480,6320,6320,6320,6320,0
|
|
20240708,170300,56266480,6320,6320,6320,6320,0
|
|
20240708,170200,56266480,6320,6320,6320,6320,0
|
|
20240708,170100,56266480,6320,6320,6320,6320,0
|
|
20240708,170000,56266480,6320,6320,6320,6320,0
|
|
20240708,165900,56266480,6320,6320,6320,6320,0
|
|
20240708,165800,56266480,6320,6320,6320,6320,0
|
|
20240708,165700,56266480,6320,6320,6320,6320,0
|
|
20240708,165600,56266480,6320,6320,6320,6320,0
|
|
20240708,165500,56266480,6320,6320,6320,6320,0
|
|
20240708,165400,56266480,6320,6320,6320,6320,0
|
|
20240708,165300,56266480,6320,6320,6320,6320,0
|
|
20240708,165200,56266480,6320,6320,6320,6320,0
|
|
20240708,165100,56266480,6320,6320,6320,6320,0
|
|
20240708,165000,56266480,6320,6320,6320,6320,0
|
|
20240708,164900,56266480,6320,6320,6320,6320,0
|
|
20240708,164800,56266480,6320,6320,6320,6320,0
|
|
20240708,164700,56266480,6320,6320,6320,6320,0
|
|
20240708,164600,56266480,6320,6320,6320,6320,1
|
|
20240708,164500,56266480,6320,6320,6320,6320,0
|
|
20240708,164400,56266480,6320,6320,6320,6320,0
|
|
20240708,164300,56266480,6320,6320,6320,6320,0
|
|
20240708,164200,56266480,6320,6320,6320,6320,0
|
|
20240708,164100,56266480,6320,6320,6320,6320,0
|
|
20240708,164000,56266480,6320,6320,6320,6320,0
|
|
20240708,163900,56266480,6320,6320,6320,6320,0
|
|
20240708,163800,56266480,6320,6320,6320,6320,0
|
|
20240708,163700,56266480,6320,6320,6320,6320,0
|
|
20240708,163600,56266480,6320,6320,6320,6320,0
|
|
20240708,163500,56266480,6320,6320,6320,6320,0
|
|
20240708,163400,56266480,6320,6320,6320,6320,0
|
|
20240708,163300,56266480,6320,6320,6320,6320,0
|
|
20240708,163200,56266480,6320,6320,6320,6320,0
|
|
20240708,163100,56266480,6320,6320,6320,6320,0
|
|
20240708,163000,56266480,6320,6320,6320,6320,0
|
|
20240708,162900,56266480,6320,6320,6320,6320,0
|
|
20240708,162800,56266480,6320,6320,6320,6320,0
|
|
20240708,162700,56266480,6320,6320,6320,6320,0
|
|
20240708,162600,56266480,6320,6320,6320,6320,0
|
|
20240708,162500,56266480,6320,6320,6320,6320,0
|
|
20240708,162400,56266480,6320,6320,6320,6320,0
|
|
20240708,162300,56266480,6320,6320,6320,6320,0
|
|
20240708,162200,56266480,6320,6320,6320,6320,0
|
|
20240708,162100,56266480,6320,6320,6320,6320,0
|
|
20240708,162000,56266480,6320,6320,6320,6320,0
|
|
20240708,161900,56266480,6320,6320,6320,6320,0
|
|
20240708,161800,56266480,6320,6320,6320,6320,0
|
|
20240708,161700,56266480,6320,6320,6320,6320,0
|
|
20240708,161600,56266480,6320,6320,6320,6320,1
|
|
20240708,161500,56266480,6320,6320,6320,6320,0
|
|
20240708,161400,56266480,6320,6320,6320,6320,0
|
|
20240708,161300,56266480,6320,6320,6320,6320,0
|
|
20240708,161200,56266480,6320,6320,6320,6320,0
|
|
20240708,161100,56266480,6320,6320,6320,6320,0
|
|
20240708,161000,56266480,6320,6320,6320,6320,0
|
|
20240708,160900,56266480,6320,6320,6320,6320,0
|
|
20240708,160800,56266480,6320,6320,6320,6320,0
|
|
20240708,160700,56266480,6320,6320,6320,6320,0
|
|
20240708,160600,56266480,6320,6320,6320,6320,0
|
|
20240708,160500,56266480,6320,6320,6320,6320,0
|
|
20240708,160400,56266480,6320,6320,6320,6320,0
|
|
20240708,160300,56266480,6320,6320,6320,6320,0
|
|
20240708,160200,56266480,6320,6320,6320,6320,0
|
|
20240708,160100,56266480,6320,6320,6320,6320,0
|
|
20240708,160000,56266480,6320,6320,6320,6320,0
|
|
20240708,155900,56266480,6320,6320,6320,6320,0
|
|
20240708,155800,56266480,6320,6320,6320,6320,0
|
|
20240708,155700,56266480,6320,6320,6320,6320,0
|
|
20240708,155600,56266480,6320,6320,6320,6320,0
|
|
20240708,155500,56266480,6320,6320,6320,6320,0
|
|
20240708,155400,56266480,6320,6320,6320,6320,0
|
|
20240708,155300,56266480,6320,6320,6320,6320,0
|
|
20240708,155200,56266480,6320,6320,6320,6320,0
|
|
20240708,155100,56266480,6320,6320,6320,6320,0
|
|
20240708,155000,56266480,6320,6320,6320,6320,0
|
|
20240708,154900,56266480,6320,6320,6320,6320,0
|
|
20240708,154800,56266480,6320,6320,6320,6320,0
|
|
20240708,154700,56266480,6320,6320,6320,6320,0
|
|
20240708,154600,56266480,6320,6320,6320,6320,1
|
|
20240708,154500,56266480,6320,6320,6320,6320,0
|
|
20240708,154400,56266480,6320,6320,6320,6320,0
|
|
20240708,154300,56266480,6320,6320,6320,6320,0
|
|
20240708,154200,56266480,6320,6320,6320,6320,0
|
|
20240708,154100,56266480,6320,6320,6320,6320,0
|
|
20240708,154000,56266480,6320,6320,6320,6320,0
|
|
20240708,153900,56266480,6320,6320,6320,6320,0
|
|
20240708,153800,56266480,6320,6320,6320,6320,0
|
|
20240708,153700,56266480,6320,6320,6320,6320,0
|
|
20240708,153600,56266480,6320,6320,6320,6320,0
|
|
20240708,153500,56266480,6320,6320,6320,6320,0
|
|
20240708,153400,56266480,6320,6320,6320,6320,0
|
|
20240708,153300,56266480,6320,6320,6320,6320,0
|
|
20240708,153200,56266480,6320,6320,6320,6320,0
|
|
20240708,153100,56266480,6320,6320,6320,6320,0
|
|
20240708,153000,56266480,6320,6320,6320,6320,1
|
|
20240708,152900,56260160,6310,6310,6310,6310,0
|
|
20240708,152800,56260160,6310,6310,6310,6310,0
|
|
20240708,152700,56260160,6310,6310,6310,6310,0
|
|
20240708,152600,56260160,6310,6310,6310,6310,0
|
|
20240708,152500,56260160,6310,6310,6310,6310,0
|
|
20240708,152400,56260160,6310,6310,6310,6310,0
|
|
20240708,152300,56260160,6310,6310,6310,6310,0
|
|
20240708,152200,56260160,6310,6310,6310,6310,0
|
|
20240708,152100,56260160,6310,6310,6310,6310,0
|
|
20240708,152000,56260160,6310,6310,6310,6310,0
|
|
20240708,151900,56260160,6310,6310,6310,6310,0
|
|
20240708,151800,56260160,6310,6310,6310,6310,0
|
|
20240708,151700,56260160,6310,6310,6310,6310,0
|
|
20240708,151600,56260160,6310,6310,6310,6310,0
|
|
20240708,151500,56260160,6310,6310,6310,6310,0
|
|
20240708,151400,56260160,6310,6310,6310,6310,0
|
|
20240708,151300,56260160,6310,6310,6310,6310,1
|
|
20240708,151200,56253850,6290,6290,6290,6290,0
|
|
20240708,151100,56253850,6290,6290,6290,6290,0
|
|
20240708,151000,56253850,6290,6290,6290,6290,0
|
|
20240708,150900,56253850,6290,6290,6290,6290,0
|
|
20240708,150800,56253850,6290,6310,6310,6290,56
|
|
20240708,150700,55901490,6300,6300,6300,6300,0
|
|
20240708,150600,55901490,6300,6300,6300,6300,3
|
|
20240708,150500,55882590,6300,6300,6300,6300,0
|
|
20240708,150400,55882590,6300,6300,6300,6300,0
|
|
20240708,150300,55882590,6300,6300,6300,6300,1
|
|
20240708,150200,55876290,6300,6300,6300,6300,0
|
|
20240708,150100,55876290,6300,6290,6300,6290,101
|
|
20240708,150000,55240890,6310,6310,6310,6310,20
|
|
20240708,145900,55114690,6310,6310,6310,6310,0
|
|
20240708,145800,55114690,6310,6310,6310,6310,0
|
|
20240708,145700,55114690,6310,6310,6310,6310,0
|
|
20240708,145600,55114690,6310,6310,6310,6310,0
|
|
20240708,145500,55114690,6310,6310,6310,6310,0
|
|
20240708,145400,55114690,6310,6310,6310,6310,0
|
|
20240708,145300,55114690,6310,6310,6310,6310,6
|
|
20240708,145200,55076830,6300,6300,6300,6300,0
|
|
20240708,145100,55076830,6300,6300,6300,6300,0
|
|
20240708,145000,55076830,6300,6300,6300,6300,0
|
|
20240708,144900,55076830,6300,6300,6300,6300,270
|
|
20240708,144800,53375830,6300,6300,6300,6300,0
|
|
20240708,144700,53375830,6300,6300,6300,6300,0
|
|
20240708,144600,53375830,6300,6300,6300,6300,0
|
|
20240708,144500,53375830,6300,6300,6300,6300,0
|
|
20240708,144400,53375830,6300,6300,6300,6300,0
|
|
20240708,144300,53375830,6300,6300,6300,6300,0
|
|
20240708,144200,53375830,6300,6300,6300,6300,0
|
|
20240708,144100,53375830,6300,6300,6300,6300,0
|
|
20240708,144000,53375830,6300,6300,6300,6300,0
|
|
20240708,143900,53375830,6300,6300,6300,6300,0
|
|
20240708,143800,53375830,6300,6300,6300,6300,0
|
|
20240708,143700,53375830,6300,6300,6300,6300,0
|
|
20240708,143600,53375830,6300,6300,6300,6300,0
|
|
20240708,143500,53375830,6300,6300,6300,6300,0
|
|
20240708,143400,53375830,6300,6300,6300,6300,0
|
|
20240708,143300,53375830,6300,6300,6300,6300,0
|
|
20240708,143200,53375830,6300,6300,6300,6300,68
|
|
20240708,143100,52947430,6290,6290,6290,6290,2
|
|
20240708,143000,52934850,6300,6300,6300,6300,1
|
|
20240708,142900,52928550,6300,6300,6300,6300,0
|
|
20240708,142800,52928550,6300,6300,6300,6300,0
|
|
20240708,142700,52928550,6300,6300,6300,6300,0
|
|
20240708,142600,52928550,6300,6300,6300,6300,0
|
|
20240708,142500,52928550,6300,6300,6300,6300,0
|
|
20240708,142400,52928550,6300,6300,6300,6300,0
|
|
20240708,142300,52928550,6300,6300,6300,6300,0
|
|
20240708,142200,52928550,6300,6300,6300,6300,0
|
|
20240708,142100,52928550,6300,6300,6300,6300,0
|
|
20240708,142000,52928550,6300,6300,6300,6300,0
|
|
20240708,141900,52928550,6300,6300,6300,6300,0
|
|
20240708,141800,52928550,6300,6300,6300,6300,0
|
|
20240708,141700,52928550,6300,6300,6300,6300,0
|
|
20240708,141600,52928550,6300,6300,6300,6300,0
|
|
20240708,141500,52928550,6300,6300,6300,6300,0
|
|
20240708,141400,52928550,6300,6300,6300,6300,0
|
|
20240708,141300,52928550,6300,6300,6300,6300,0
|
|
20240708,141200,52928550,6300,6300,6300,6300,0
|
|
20240708,141100,52928550,6300,6300,6300,6300,0
|
|
20240708,141000,52928550,6300,6300,6300,6300,0
|
|
20240708,140900,52928550,6300,6300,6300,6300,0
|
|
20240708,140800,52928550,6300,6300,6300,6300,0
|
|
20240708,140700,52928550,6300,6300,6300,6300,8
|
|
20240708,140600,52878150,6290,6290,6290,6290,0
|
|
20240708,140500,52878150,6290,6290,6290,6290,0
|
|
20240708,140400,52878150,6290,6290,6290,6290,0
|
|
20240708,140300,52878150,6290,6290,6290,6290,0
|
|
20240708,140200,52878150,6290,6290,6290,6290,0
|
|
20240708,140100,52878150,6290,6290,6290,6290,0
|
|
20240708,140000,52878150,6290,6320,6320,6290,2000
|
|
20240708,135900,40285660,6330,6330,6330,6330,0
|
|
20240708,135800,40285660,6330,6330,6330,6330,0
|
|
20240708,135700,40285660,6330,6330,6330,6330,0
|
|
20240708,135600,40285660,6330,6330,6330,6330,0
|
|
20240708,135500,40285660,6330,6330,6330,6330,0
|
|
20240708,135400,40285660,6330,6330,6330,6330,5
|
|
20240708,135300,40254010,6320,6320,6320,6320,0
|
|
20240708,135200,40254010,6320,6320,6320,6320,0
|
|
20240708,135100,40254010,6320,6320,6320,6320,0
|
|
20240708,135000,40254010,6320,6320,6320,6320,0
|
|
20240708,134900,40254010,6320,6320,6320,6320,0
|
|
20240708,134800,40254010,6320,6320,6320,6320,0
|
|
20240708,134700,40254010,6320,6320,6320,6320,0
|
|
20240708,134600,40254010,6320,6320,6320,6320,0
|
|
20240708,134500,40254010,6320,6320,6320,6320,0
|
|
20240708,134400,40254010,6320,6320,6320,6320,0
|
|
20240708,134300,40254010,6320,6320,6320,6320,0
|
|
20240708,134200,40254010,6320,6320,6320,6320,0
|
|
20240708,134100,40254010,6320,6320,6320,6320,0
|
|
20240708,134000,40254010,6320,6320,6320,6320,0
|
|
20240708,133900,40254010,6320,6320,6320,6320,2
|
|
20240708,133800,40241370,6330,6330,6330,6330,0
|
|
20240708,133700,40241370,6330,6330,6330,6330,0
|
|
20240708,133600,40241370,6330,6330,6330,6330,0
|
|
20240708,133500,40241370,6330,6330,6330,6330,0
|
|
20240708,133400,40241370,6330,6330,6330,6330,0
|
|
20240708,133300,40241370,6330,6330,6330,6330,0
|
|
20240708,133200,40241370,6330,6330,6330,6330,0
|
|
20240708,133100,40241370,6330,6330,6330,6330,0
|
|
20240708,133000,40241370,6330,6330,6330,6330,0
|
|
20240708,132900,40241370,6330,6330,6330,6330,0
|
|
20240708,132800,40241370,6330,6330,6330,6330,0
|
|
20240708,132700,40241370,6330,6330,6330,6330,0
|
|
20240708,132600,40241370,6330,6330,6330,6330,0
|
|
20240708,132500,40241370,6330,6330,6330,6330,0
|
|
20240708,132400,40241370,6330,6330,6330,6330,0
|
|
20240708,132300,40241370,6330,6330,6330,6330,0
|
|
20240708,132200,40241370,6330,6330,6330,6330,0
|
|
20240708,132100,40241370,6330,6330,6330,6330,7
|
|
20240708,132000,40197060,6320,6320,6320,6320,0
|
|
20240708,131900,40197060,6320,6320,6320,6320,0
|
|
20240708,131800,40197060,6320,6320,6320,6320,0
|
|
20240708,131700,40197060,6320,6320,6320,6320,0
|
|
20240708,131600,40197060,6320,6320,6320,6320,0
|
|
20240708,131500,40197060,6320,6320,6320,6320,0
|
|
20240708,131400,40197060,6320,6320,6320,6320,0
|
|
20240708,131300,40197060,6320,6320,6320,6320,0
|
|
20240708,131200,40197060,6320,6320,6320,6320,2
|
|
20240708,131100,40184420,6330,6330,6330,6330,0
|
|
20240708,131000,40184420,6330,6330,6330,6330,0
|
|
20240708,130900,40184420,6330,6330,6330,6330,0
|
|
20240708,130800,40184420,6330,6330,6330,6330,0
|
|
20240708,130700,40184420,6330,6330,6330,6330,5
|
|
20240708,130600,40152770,6330,6330,6330,6330,0
|
|
20240708,130500,40152770,6330,6330,6330,6330,0
|
|
20240708,130400,40152770,6330,6330,6330,6330,0
|
|
20240708,130300,40152770,6330,6330,6330,6330,0
|
|
20240708,130200,40152770,6330,6330,6330,6330,0
|
|
20240708,130100,40152770,6330,6330,6330,6330,0
|
|
20240708,130000,40152770,6330,6330,6330,6330,0
|
|
20240708,125900,40152770,6330,6330,6330,6330,0
|
|
20240708,125800,40152770,6330,6330,6330,6330,0
|
|
20240708,125700,40152770,6330,6330,6330,6330,0
|
|
20240708,125600,40152770,6330,6330,6330,6330,3
|
|
20240708,125500,40133780,6310,6310,6310,6310,0
|
|
20240708,125400,40133780,6310,6310,6310,6310,0
|
|
20240708,125300,40133780,6310,6310,6310,6310,2
|
|
20240708,125200,40121160,6310,6310,6310,6310,243
|
|
20240708,125100,38587830,6330,6330,6330,6330,0
|
|
20240708,125000,38587830,6330,6330,6330,6330,0
|
|
20240708,124900,38587830,6330,6330,6330,6330,0
|
|
20240708,124800,38587830,6330,6330,6330,6330,0
|
|
20240708,124700,38587830,6330,6330,6330,6330,0
|
|
20240708,124600,38587830,6330,6330,6330,6330,0
|
|
20240708,124500,38587830,6330,6330,6330,6330,0
|
|
20240708,124400,38587830,6330,6330,6330,6330,0
|
|
20240708,124300,38587830,6330,6330,6330,6330,0
|
|
20240708,124200,38587830,6330,6330,6330,6330,0
|
|
20240708,124100,38587830,6330,6330,6330,6330,0
|
|
20240708,124000,38587830,6330,6330,6330,6330,0
|
|
20240708,123900,38587830,6330,6330,6330,6330,0
|
|
20240708,123800,38587830,6330,6330,6330,6330,0
|
|
20240708,123700,38587830,6330,6330,6330,6330,0
|
|
20240708,123600,38587830,6330,6330,6330,6330,0
|
|
20240708,123500,38587830,6330,6330,6330,6330,0
|
|
20240708,123400,38587830,6330,6310,6330,6310,4
|
|
20240708,123300,38562550,6330,6330,6330,6330,0
|
|
20240708,123200,38562550,6330,6330,6330,6330,0
|
|
20240708,123100,38562550,6330,6330,6330,6330,0
|
|
20240708,123000,38562550,6330,6330,6330,6330,0
|
|
20240708,122900,38562550,6330,6330,6330,6330,1
|
|
20240708,122800,38556220,6310,6310,6310,6310,0
|
|
20240708,122700,38556220,6310,6310,6310,6310,0
|
|
20240708,122600,38556220,6310,6310,6310,6310,0
|
|
20240708,122500,38556220,6310,6310,6310,6310,0
|
|
20240708,122400,38556220,6310,6310,6310,6310,0
|
|
20240708,122300,38556220,6310,6310,6310,6310,0
|
|
20240708,122200,38556220,6310,6310,6310,6310,0
|
|
20240708,122100,38556220,6310,6310,6310,6310,0
|
|
20240708,122000,38556220,6310,6310,6310,6310,0
|
|
20240708,121900,38556220,6310,6310,6310,6310,0
|
|
20240708,121800,38556220,6310,6310,6310,6310,0
|
|
20240708,121700,38556220,6310,6320,6320,6310,33
|
|
20240708,121600,38347900,6330,6330,6330,6330,151
|
|
20240708,121500,37392070,6330,6330,6330,6330,0
|
|
20240708,121400,37392070,6330,6330,6330,6330,0
|
|
20240708,121300,37392070,6330,6330,6330,6330,0
|
|
20240708,121200,37392070,6330,6330,6330,6330,0
|
|
20240708,121100,37392070,6330,6330,6330,6330,0
|
|
20240708,121000,37392070,6330,6330,6330,6330,0
|
|
20240708,120900,37392070,6330,6330,6330,6330,0
|
|
20240708,120800,37392070,6330,6330,6330,6330,0
|
|
20240708,120700,37392070,6330,6330,6330,6330,0
|
|
20240708,120600,37392070,6330,6330,6330,6330,0
|
|
20240708,120500,37392070,6330,6330,6330,6330,0
|
|
20240708,120400,37392070,6330,6330,6330,6330,0
|
|
20240708,120300,37392070,6330,6330,6330,6330,0
|
|
20240708,120200,37392070,6330,6330,6330,6330,0
|
|
20240708,120100,37392070,6330,6330,6330,6330,0
|
|
20240708,120000,37392070,6330,6330,6330,6330,0
|
|
20240708,115900,37392070,6330,6330,6330,6330,0
|
|
20240708,115800,37392070,6330,6330,6330,6330,0
|
|
20240708,115700,37392070,6330,6330,6330,6330,0
|
|
20240708,115600,37392070,6330,6330,6330,6330,0
|
|
20240708,115500,37392070,6330,6330,6330,6330,0
|
|
20240708,115400,37392070,6330,6330,6330,6330,0
|
|
20240708,115300,37392070,6330,6330,6330,6330,0
|
|
20240708,115200,37392070,6330,6330,6330,6330,0
|
|
20240708,115100,37392070,6330,6330,6330,6330,0
|
|
20240708,115000,37392070,6330,6330,6330,6330,1
|
|
20240708,114900,37385740,6310,6310,6310,6310,0
|
|
20240708,114800,37385740,6310,6310,6310,6310,0
|
|
20240708,114700,37385740,6310,6310,6310,6310,0
|
|
20240708,114600,37385740,6310,6310,6310,6310,0
|
|
20240708,114500,37385740,6310,6310,6310,6310,2
|
|
20240708,114400,37373120,6330,6330,6330,6330,0
|
|
20240708,114300,37373120,6330,6330,6330,6330,0
|
|
20240708,114200,37373120,6330,6330,6330,6330,0
|
|
20240708,114100,37373120,6330,6330,6330,6330,0
|
|
20240708,114000,37373120,6330,6330,6330,6330,0
|
|
20240708,113900,37373120,6330,6330,6330,6330,0
|
|
20240708,113800,37373120,6330,6330,6330,6330,0
|
|
20240708,113700,37373120,6330,6330,6330,6330,0
|
|
20240708,113600,37373120,6330,6330,6330,6330,0
|
|
20240708,113500,37373120,6330,6330,6330,6330,0
|
|
20240708,113400,37373120,6330,6330,6330,6330,0
|
|
20240708,113300,37373120,6330,6330,6330,6330,0
|
|
20240708,113200,37373120,6330,6330,6330,6330,0
|
|
20240708,113100,37373120,6330,6330,6330,6330,0
|
|
20240708,113000,37373120,6330,6330,6330,6330,1
|
|
20240708,112900,37366790,6320,6320,6320,6320,0
|
|
20240708,112800,37366790,6320,6320,6320,6320,0
|
|
20240708,112700,37366790,6320,6320,6320,6320,0
|
|
20240708,112600,37366790,6320,6320,6320,6320,0
|
|
20240708,112500,37366790,6320,6320,6320,6320,0
|
|
20240708,112400,37366790,6320,6320,6320,6320,0
|
|
20240708,112300,37366790,6320,6320,6320,6320,0
|
|
20240708,112200,37366790,6320,6320,6320,6320,0
|
|
20240708,112100,37366790,6320,6320,6320,6320,0
|
|
20240708,112000,37366790,6320,6320,6320,6320,0
|
|
20240708,111900,37366790,6320,6320,6320,6320,0
|
|
20240708,111800,37366790,6320,6320,6320,6320,0
|
|
20240708,111700,37366790,6320,6320,6320,6320,0
|
|
20240708,111600,37366790,6320,6320,6320,6320,0
|
|
20240708,111500,37366790,6320,6320,6320,6320,0
|
|
20240708,111400,37366790,6320,6320,6320,6320,0
|
|
20240708,111300,37366790,6320,6320,6320,6320,0
|
|
20240708,111200,37366790,6320,6320,6320,6320,0
|
|
20240708,111100,37366790,6320,6320,6320,6320,0
|
|
20240708,111000,37366790,6320,6320,6320,6320,0
|
|
20240708,110900,37366790,6320,6320,6320,6320,9
|
|
20240708,110800,37309910,6320,6320,6320,6320,0
|
|
20240708,110700,37309910,6320,6320,6320,6320,0
|
|
20240708,110600,37309910,6320,6320,6320,6320,0
|
|
20240708,110500,37309910,6320,6320,6320,6320,0
|
|
20240708,110400,37309910,6320,6320,6320,6320,0
|
|
20240708,110300,37309910,6320,6320,6320,6320,0
|
|
20240708,110200,37309910,6320,6320,6320,6320,0
|
|
20240708,110100,37309910,6320,6320,6320,6320,3
|
|
20240708,110000,37290950,6330,6330,6330,6330,0
|
|
20240708,105900,37290950,6330,6330,6330,6330,0
|
|
20240708,105800,37290950,6330,6330,6330,6330,0
|
|
20240708,105700,37290950,6330,6330,6330,6330,0
|
|
20240708,105600,37290950,6330,6330,6330,6330,0
|
|
20240708,105500,37290950,6330,6330,6330,6330,0
|
|
20240708,105400,37290950,6330,6330,6330,6330,0
|
|
20240708,105300,37290950,6330,6330,6330,6330,0
|
|
20240708,105200,37290950,6330,6330,6330,6330,0
|
|
20240708,105100,37290950,6330,6330,6330,6330,0
|
|
20240708,105000,37290950,6330,6330,6330,6330,0
|
|
20240708,104900,37290950,6330,6330,6330,6330,0
|
|
20240708,104800,37290950,6330,6330,6330,6330,0
|
|
20240708,104700,37290950,6330,6330,6330,6330,0
|
|
20240708,104600,37290950,6330,6330,6330,6330,0
|
|
20240708,104500,37290950,6330,6330,6330,6330,0
|
|
20240708,104400,37290950,6330,6330,6330,6330,0
|
|
20240708,104300,37290950,6330,6330,6330,6330,0
|
|
20240708,104200,37290950,6330,6330,6330,6330,0
|
|
20240708,104100,37290950,6330,6330,6330,6330,0
|
|
20240708,104000,37290950,6330,6330,6330,6330,0
|
|
20240708,103900,37290950,6330,6330,6330,6330,0
|
|
20240708,103800,37290950,6330,6330,6330,6330,0
|
|
20240708,103700,37290950,6330,6330,6330,6330,0
|
|
20240708,103600,37290950,6330,6330,6330,6330,0
|
|
20240708,103500,37290950,6330,6330,6330,6330,0
|
|
20240708,103400,37290950,6330,6330,6330,6330,0
|
|
20240708,103300,37290950,6330,6330,6330,6330,0
|
|
20240708,103200,37290950,6330,6330,6330,6330,0
|
|
20240708,103100,37290950,6330,6330,6330,6330,0
|
|
20240708,103000,37290950,6330,6330,6330,6330,0
|
|
20240708,102900,37290950,6330,6330,6330,6330,0
|
|
20240708,102800,37290950,6330,6330,6330,6330,39
|
|
20240708,102700,37044080,6350,6350,6350,6350,1
|
|
20240708,102600,37037730,6340,6340,6340,6340,0
|
|
20240708,102500,37037730,6340,6340,6340,6340,0
|
|
20240708,102400,37037730,6340,6340,6340,6340,0
|
|
20240708,102300,37037730,6340,6340,6340,6340,0
|
|
20240708,102200,37037730,6340,6340,6340,6340,0
|
|
20240708,102100,37037730,6340,6340,6340,6340,0
|
|
20240708,102000,37037730,6340,6340,6340,6340,541
|
|
20240708,101900,33607790,6340,6340,6340,6340,0
|
|
20240708,101800,33607790,6340,6340,6340,6340,200
|
|
20240708,101700,32339790,6330,6330,6330,6330,0
|
|
20240708,101600,32339790,6330,6330,6330,6330,0
|
|
20240708,101500,32339790,6330,6330,6330,6330,24
|
|
20240708,101400,32187870,6330,6300,6330,6300,994
|
|
20240708,101300,25906190,6300,6300,6300,6300,0
|
|
20240708,101200,25906190,6300,6300,6300,6300,0
|
|
20240708,101100,25906190,6300,6300,6300,6300,0
|
|
20240708,101000,25906190,6300,6300,6300,6300,10
|
|
20240708,100900,25843190,6300,6300,6300,6300,0
|
|
20240708,100800,25843190,6300,6300,6300,6300,10
|
|
20240708,100700,25780190,6280,6270,6280,6270,739
|
|
20240708,100600,21142830,6270,6270,6270,6270,10
|
|
20240708,100500,21080130,6260,6260,6260,6260,17
|
|
20240708,100400,20973710,6260,6260,6260,6260,4
|
|
20240708,100300,20948670,6250,6270,6270,6250,924
|
|
20240708,100200,15173560,6280,6280,6280,6280,300
|
|
20240708,100100,13289560,6280,6280,6280,6280,0
|
|
20240708,100000,13289560,6280,6280,6280,6280,0
|
|
20240708,095900,13289560,6280,6280,6280,6280,0
|
|
20240708,095800,13289560,6280,6280,6280,6280,0
|
|
20240708,095700,13289560,6280,6280,6280,6280,970
|
|
20240708,095600,7197960,6280,6280,6280,6280,0
|
|
20240708,095500,7197960,6280,6280,6280,6280,0
|
|
20240708,095400,7197960,6280,6280,6280,6280,0
|
|
20240708,095300,7197960,6280,6280,6280,6280,0
|
|
20240708,095200,7197960,6280,6280,6280,6280,0
|
|
20240708,095100,7197960,6280,6280,6280,6280,0
|
|
20240708,095000,7197960,6280,6280,6280,6280,0
|
|
20240708,094900,7197960,6280,6280,6280,6280,0
|
|
20240708,094800,7197960,6280,6290,6290,6280,80
|
|
20240708,094700,6695540,6320,6320,6320,6320,0
|
|
20240708,094600,6695540,6320,6320,6320,6320,0
|
|
20240708,094500,6695540,6320,6320,6320,6320,0
|
|
20240708,094400,6695540,6320,6320,6320,6320,5
|
|
20240708,094300,6663940,6330,6320,6330,6320,205
|
|
20240708,094200,5368290,6300,6310,6320,6300,500
|
|
20240708,094100,2214750,6310,6310,6310,6310,0
|
|
20240708,094000,2214750,6310,6310,6310,6310,0
|
|
20240708,093900,2214750,6310,6310,6310,6310,0
|
|
20240708,093800,2214750,6310,6310,6310,6310,0
|
|
20240708,093700,2214750,6310,6310,6310,6310,0
|
|
20240708,093600,2214750,6310,6310,6310,6310,0
|
|
20240708,093500,2214750,6310,6310,6310,6310,0
|
|
20240708,093400,2214750,6310,6310,6310,6310,8
|
|
20240708,093300,2164270,6300,6300,6300,6300,0
|
|
20240708,093200,2164270,6300,6300,6300,6300,0
|
|
20240708,093100,2164270,6300,6300,6300,6300,0
|
|
20240708,093000,2164270,6300,6300,6300,6300,0
|
|
20240708,092900,2164270,6300,6300,6300,6300,0
|
|
20240708,092800,2164270,6300,6290,6300,6290,290
|
|
20240708,092700,337500,6270,6270,6270,6270,0
|
|
20240708,092600,337500,6270,6270,6270,6270,0
|
|
20240708,092500,337500,6270,6280,6280,6270,5
|
|
20240708,092400,306140,6280,6280,6280,6280,0
|
|
20240708,092300,306140,6280,6280,6280,6280,0
|
|
20240708,092200,306140,6280,6280,6280,6280,0
|
|
20240708,092100,306140,6280,6280,6280,6280,0
|
|
20240708,092000,306140,6280,6280,6280,6280,0
|
|
20240708,091900,306140,6280,6280,6280,6280,0
|
|
20240708,091800,306140,6280,6280,6280,6280,0
|
|
20240708,091700,306140,6280,6280,6280,6280,0
|
|
20240708,091600,306140,6280,6260,6280,6260,20
|
|
20240708,091500,180820,6260,6260,6260,6260,0
|
|
20240708,091400,180820,6260,6260,6260,6260,0
|
|
20240708,091300,180820,6260,6270,6270,6260,3
|
|
20240708,091200,162030,6280,6280,6280,6280,0
|
|
20240708,091100,162030,6280,6280,6280,6280,0
|
|
20240708,091000,162030,6280,6280,6280,6280,0
|
|
20240708,090900,162030,6280,6280,6280,6280,0
|
|
20240708,090800,162030,6280,6280,6280,6280,0
|
|
20240708,090700,162030,6280,6280,6280,6280,0
|
|
20240708,090600,162030,6280,6280,6280,6280,1
|
|
20240708,090500,155750,6230,6230,6230,6230,0
|
|
20240708,090400,155750,6230,6230,6230,6230,0
|
|
20240708,090300,155750,6230,6230,6230,6230,0
|
|
20240708,090200,155750,6230,6230,6230,6230,0
|
|
20240708,090100,155750,6230,6230,6230,6230,0
|
|
20240708,090000,155750,6230,6230,6230,6230,25
|