589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184600,25917940,6270,6270,6270,6270,108
|
|
20240709,184500,25917940,6270,6270,6270,6270,0
|
|
20240709,184400,25917940,6270,6270,6270,6270,0
|
|
20240709,184300,25917940,6270,6270,6270,6270,0
|
|
20240709,184200,25917940,6270,6270,6270,6270,0
|
|
20240709,184100,25917940,6270,6270,6270,6270,0
|
|
20240709,184000,25917940,6270,6270,6270,6270,0
|
|
20240709,183900,25917940,6270,6270,6270,6270,0
|
|
20240709,183800,25917940,6270,6270,6270,6270,0
|
|
20240709,183700,25917940,6270,6270,6270,6270,0
|
|
20240709,183600,25917940,6270,6270,6270,6270,0
|
|
20240709,183500,25917940,6270,6270,6270,6270,0
|
|
20240709,183400,25917940,6270,6270,6270,6270,0
|
|
20240709,183300,25917940,6270,6270,6270,6270,0
|
|
20240709,183200,25917940,6270,6270,6270,6270,0
|
|
20240709,183100,25917940,6270,6270,6270,6270,0
|
|
20240709,183000,25917940,6270,6270,6270,6270,0
|
|
20240709,182900,25917940,6270,6270,6270,6270,0
|
|
20240709,182800,25917940,6270,6270,6270,6270,0
|
|
20240709,182700,25917940,6270,6270,6270,6270,0
|
|
20240709,182600,25917940,6270,6270,6270,6270,0
|
|
20240709,182500,25917940,6270,6270,6270,6270,0
|
|
20240709,182400,25917940,6270,6270,6270,6270,0
|
|
20240709,182300,25917940,6270,6270,6270,6270,0
|
|
20240709,182200,25917940,6270,6270,6270,6270,0
|
|
20240709,182100,25917940,6270,6270,6270,6270,0
|
|
20240709,182000,25917940,6270,6270,6270,6270,0
|
|
20240709,181900,25917940,6270,6270,6270,6270,0
|
|
20240709,181800,25917940,6270,6270,6270,6270,0
|
|
20240709,181700,25917940,6270,6270,6270,6270,0
|
|
20240709,181600,25917940,6270,6270,6270,6270,108
|
|
20240709,181500,25917940,6270,6270,6270,6270,0
|
|
20240709,181400,25917940,6270,6270,6270,6270,0
|
|
20240709,181300,25917940,6270,6270,6270,6270,0
|
|
20240709,181200,25917940,6270,6270,6270,6270,0
|
|
20240709,181100,25917940,6270,6270,6270,6270,0
|
|
20240709,181000,25917940,6270,6270,6270,6270,0
|
|
20240709,180900,25917940,6270,6270,6270,6270,0
|
|
20240709,180800,25917940,6270,6270,6270,6270,0
|
|
20240709,180700,25917940,6270,6270,6270,6270,0
|
|
20240709,180600,25917940,6270,6270,6270,6270,0
|
|
20240709,180500,25917940,6270,6270,6270,6270,0
|
|
20240709,180400,25917940,6270,6270,6270,6270,0
|
|
20240709,180300,25917940,6270,6270,6270,6270,0
|
|
20240709,180200,25917940,6270,6270,6270,6270,0
|
|
20240709,180100,25917940,6270,6270,6270,6270,0
|
|
20240709,180000,25917940,6270,6270,6270,6270,0
|
|
20240709,175900,25917940,6270,6270,6270,6270,0
|
|
20240709,175800,25917940,6270,6270,6270,6270,0
|
|
20240709,175700,25917940,6270,6270,6270,6270,0
|
|
20240709,175600,25917940,6270,6270,6270,6270,0
|
|
20240709,175500,25917940,6270,6270,6270,6270,0
|
|
20240709,175400,25917940,6270,6270,6270,6270,0
|
|
20240709,175300,25917940,6270,6270,6270,6270,0
|
|
20240709,175200,25917940,6270,6270,6270,6270,0
|
|
20240709,175100,25917940,6270,6270,6270,6270,0
|
|
20240709,175000,25917940,6270,6270,6270,6270,0
|
|
20240709,174900,25917940,6270,6270,6270,6270,0
|
|
20240709,174800,25917940,6270,6270,6270,6270,0
|
|
20240709,174700,25917940,6270,6270,6270,6270,0
|
|
20240709,174600,25917940,6270,6270,6270,6270,108
|
|
20240709,174500,25917940,6270,6270,6270,6270,0
|
|
20240709,174400,25917940,6270,6270,6270,6270,0
|
|
20240709,174300,25917940,6270,6270,6270,6270,0
|
|
20240709,174200,25917940,6270,6270,6270,6270,0
|
|
20240709,174100,25917940,6270,6270,6270,6270,0
|
|
20240709,174000,25917940,6270,6270,6270,6270,0
|
|
20240709,173900,25917940,6270,6270,6270,6270,0
|
|
20240709,173800,25917940,6270,6270,6270,6270,0
|
|
20240709,173700,25917940,6270,6270,6270,6270,0
|
|
20240709,173600,25917940,6270,6270,6270,6270,0
|
|
20240709,173500,25917940,6270,6270,6270,6270,0
|
|
20240709,173400,25917940,6270,6270,6270,6270,0
|
|
20240709,173300,25917940,6270,6270,6270,6270,0
|
|
20240709,173200,25917940,6270,6270,6270,6270,0
|
|
20240709,173100,25917940,6270,6270,6270,6270,0
|
|
20240709,173000,25917940,6270,6270,6270,6270,0
|
|
20240709,172900,25917940,6270,6270,6270,6270,0
|
|
20240709,172800,25917940,6270,6270,6270,6270,0
|
|
20240709,172700,25917940,6270,6270,6270,6270,0
|
|
20240709,172600,25917940,6270,6270,6270,6270,0
|
|
20240709,172500,25917940,6270,6270,6270,6270,0
|
|
20240709,172400,25917940,6270,6270,6270,6270,0
|
|
20240709,172300,25917940,6270,6270,6270,6270,0
|
|
20240709,172200,25917940,6270,6270,6270,6270,0
|
|
20240709,172100,25917940,6270,6270,6270,6270,0
|
|
20240709,172000,25917940,6270,6270,6270,6270,0
|
|
20240709,171900,25917940,6270,6270,6270,6270,0
|
|
20240709,171800,25917940,6270,6270,6270,6270,0
|
|
20240709,171700,25917940,6270,6270,6270,6270,0
|
|
20240709,171600,25917940,6270,6270,6270,6270,108
|
|
20240709,171500,25917940,6270,6270,6270,6270,0
|
|
20240709,171400,25917940,6270,6270,6270,6270,0
|
|
20240709,171300,25917940,6270,6270,6270,6270,0
|
|
20240709,171200,25917940,6270,6270,6270,6270,0
|
|
20240709,171100,25917940,6270,6270,6270,6270,0
|
|
20240709,171000,25917940,6270,6270,6270,6270,0
|
|
20240709,170900,25917940,6270,6270,6270,6270,0
|
|
20240709,170800,25917940,6270,6270,6270,6270,0
|
|
20240709,170700,25917940,6270,6270,6270,6270,0
|
|
20240709,170600,25917940,6270,6270,6270,6270,0
|
|
20240709,170500,25917940,6270,6270,6270,6270,0
|
|
20240709,170400,25917940,6270,6270,6270,6270,0
|
|
20240709,170300,25917940,6270,6270,6270,6270,0
|
|
20240709,170200,25917940,6270,6270,6270,6270,0
|
|
20240709,170100,25917940,6270,6270,6270,6270,0
|
|
20240709,170000,25917940,6270,6270,6270,6270,0
|
|
20240709,165900,25917940,6270,6270,6270,6270,0
|
|
20240709,165800,25917940,6270,6270,6270,6270,0
|
|
20240709,165700,25917940,6270,6270,6270,6270,0
|
|
20240709,165600,25917940,6270,6270,6270,6270,0
|
|
20240709,165500,25917940,6270,6270,6270,6270,0
|
|
20240709,165400,25917940,6270,6270,6270,6270,0
|
|
20240709,165300,25917940,6270,6270,6270,6270,0
|
|
20240709,165200,25917940,6270,6270,6270,6270,0
|
|
20240709,165100,25917940,6270,6270,6270,6270,0
|
|
20240709,165000,25917940,6270,6270,6270,6270,0
|
|
20240709,164900,25917940,6270,6270,6270,6270,0
|
|
20240709,164800,25917940,6270,6270,6270,6270,0
|
|
20240709,164700,25917940,6270,6270,6270,6270,0
|
|
20240709,164600,25917940,6270,6270,6270,6270,108
|
|
20240709,164500,25917940,6270,6270,6270,6270,0
|
|
20240709,164400,25917940,6270,6270,6270,6270,0
|
|
20240709,164300,25917940,6270,6270,6270,6270,0
|
|
20240709,164200,25917940,6270,6270,6270,6270,0
|
|
20240709,164100,25917940,6270,6270,6270,6270,0
|
|
20240709,164000,25917940,6270,6270,6270,6270,0
|
|
20240709,163900,25917940,6270,6270,6270,6270,0
|
|
20240709,163800,25917940,6270,6270,6270,6270,0
|
|
20240709,163700,25917940,6270,6270,6270,6270,0
|
|
20240709,163600,25917940,6270,6270,6270,6270,0
|
|
20240709,163500,25917940,6270,6270,6270,6270,0
|
|
20240709,163400,25917940,6270,6270,6270,6270,0
|
|
20240709,163300,25917940,6270,6270,6270,6270,0
|
|
20240709,163200,25917940,6270,6270,6270,6270,0
|
|
20240709,163100,25917940,6270,6270,6270,6270,0
|
|
20240709,163000,25917940,6270,6270,6270,6270,0
|
|
20240709,162900,25917940,6270,6270,6270,6270,0
|
|
20240709,162800,25917940,6270,6270,6270,6270,0
|
|
20240709,162700,25917940,6270,6270,6270,6270,0
|
|
20240709,162600,25917940,6270,6270,6270,6270,0
|
|
20240709,162500,25917940,6270,6270,6270,6270,0
|
|
20240709,162400,25917940,6270,6270,6270,6270,0
|
|
20240709,162300,25917940,6270,6270,6270,6270,0
|
|
20240709,162200,25917940,6270,6270,6270,6270,0
|
|
20240709,162100,25917940,6270,6270,6270,6270,0
|
|
20240709,162000,25917940,6270,6270,6270,6270,0
|
|
20240709,161900,25917940,6270,6270,6270,6270,0
|
|
20240709,161800,25917940,6270,6270,6270,6270,0
|
|
20240709,161700,25917940,6270,6270,6270,6270,0
|
|
20240709,161600,25917940,6270,6270,6270,6270,108
|
|
20240709,161500,25917940,6270,6270,6270,6270,0
|
|
20240709,161400,25917940,6270,6270,6270,6270,0
|
|
20240709,161300,25917940,6270,6270,6270,6270,0
|
|
20240709,161200,25917940,6270,6270,6270,6270,0
|
|
20240709,161100,25917940,6270,6270,6270,6270,0
|
|
20240709,161000,25917940,6270,6270,6270,6270,0
|
|
20240709,160900,25917940,6270,6270,6270,6270,0
|
|
20240709,160800,25917940,6270,6270,6270,6270,0
|
|
20240709,160700,25917940,6270,6270,6270,6270,0
|
|
20240709,160600,25917940,6270,6270,6270,6270,0
|
|
20240709,160500,25917940,6270,6270,6270,6270,0
|
|
20240709,160400,25917940,6270,6270,6270,6270,0
|
|
20240709,160300,25917940,6270,6270,6270,6270,0
|
|
20240709,160200,25917940,6270,6270,6270,6270,0
|
|
20240709,160100,25917940,6270,6270,6270,6270,0
|
|
20240709,160000,25917940,6270,6270,6270,6270,0
|
|
20240709,155900,25917940,6270,6270,6270,6270,0
|
|
20240709,155800,25917940,6270,6270,6270,6270,0
|
|
20240709,155700,25917940,6270,6270,6270,6270,0
|
|
20240709,155600,25917940,6270,6270,6270,6270,0
|
|
20240709,155500,25917940,6270,6270,6270,6270,0
|
|
20240709,155400,25917940,6270,6270,6270,6270,0
|
|
20240709,155300,25917940,6270,6270,6270,6270,0
|
|
20240709,155200,25917940,6270,6270,6270,6270,0
|
|
20240709,155100,25917940,6270,6270,6270,6270,0
|
|
20240709,155000,25917940,6270,6270,6270,6270,0
|
|
20240709,154900,25917940,6270,6270,6270,6270,0
|
|
20240709,154800,25917940,6270,6270,6270,6270,0
|
|
20240709,154700,25917940,6270,6270,6270,6270,0
|
|
20240709,154600,25917940,6270,6270,6270,6270,108
|
|
20240709,154500,25917940,6270,6270,6270,6270,0
|
|
20240709,154400,25917940,6270,6270,6270,6270,0
|
|
20240709,154300,25917940,6270,6270,6270,6270,0
|
|
20240709,154200,25917940,6270,6270,6270,6270,0
|
|
20240709,154100,25917940,6270,6270,6270,6270,0
|
|
20240709,154000,25917940,6270,6270,6270,6270,0
|
|
20240709,153900,25917940,6270,6270,6270,6270,0
|
|
20240709,153800,25917940,6270,6270,6270,6270,0
|
|
20240709,153700,25917940,6270,6270,6270,6270,0
|
|
20240709,153600,25917940,6270,6270,6270,6270,0
|
|
20240709,153500,25917940,6270,6270,6270,6270,0
|
|
20240709,153400,25917940,6270,6270,6270,6270,0
|
|
20240709,153300,25917940,6270,6270,6270,6270,0
|
|
20240709,153200,25917940,6270,6270,6270,6270,0
|
|
20240709,153100,25917940,6270,6270,6270,6270,0
|
|
20240709,153000,25917940,6270,6270,6270,6270,108
|
|
20240709,152900,25240780,6260,6260,6260,6260,0
|
|
20240709,152800,25240780,6260,6260,6260,6260,0
|
|
20240709,152700,25240780,6260,6260,6260,6260,0
|
|
20240709,152600,25240780,6260,6260,6260,6260,0
|
|
20240709,152500,25240780,6260,6260,6260,6260,0
|
|
20240709,152400,25240780,6260,6260,6260,6260,0
|
|
20240709,152300,25240780,6260,6260,6260,6260,0
|
|
20240709,152200,25240780,6260,6260,6260,6260,0
|
|
20240709,152100,25240780,6260,6260,6260,6260,0
|
|
20240709,152000,25240780,6260,6260,6260,6260,0
|
|
20240709,151900,25240780,6260,6250,6260,6240,110
|
|
20240709,151800,24552370,6270,6270,6270,6270,0
|
|
20240709,151700,24552370,6270,6270,6270,6270,0
|
|
20240709,151600,24552370,6270,6270,6270,6270,0
|
|
20240709,151500,24552370,6270,6270,6270,6270,0
|
|
20240709,151400,24552370,6270,6270,6270,6270,0
|
|
20240709,151300,24552370,6270,6270,6270,6270,0
|
|
20240709,151200,24552370,6270,6270,6270,6270,0
|
|
20240709,151100,24552370,6270,6270,6270,6270,0
|
|
20240709,151000,24552370,6270,6270,6270,6270,0
|
|
20240709,150900,24552370,6270,6270,6270,6270,0
|
|
20240709,150800,24552370,6270,6270,6270,6270,0
|
|
20240709,150700,24552370,6270,6270,6270,6270,0
|
|
20240709,150600,24552370,6270,6270,6270,6270,0
|
|
20240709,150500,24552370,6270,6270,6270,6270,0
|
|
20240709,150400,24552370,6270,6270,6270,6270,0
|
|
20240709,150300,24552370,6270,6270,6270,6270,0
|
|
20240709,150200,24552370,6270,6270,6270,6270,0
|
|
20240709,150100,24552370,6270,6270,6270,6270,0
|
|
20240709,150000,24552370,6270,6270,6270,6270,0
|
|
20240709,145900,24552370,6270,6270,6270,6270,0
|
|
20240709,145800,24552370,6270,6270,6270,6270,50
|
|
20240709,145700,24238870,6270,6270,6270,6270,10
|
|
20240709,145600,24176170,6270,6270,6270,6270,0
|
|
20240709,145500,24176170,6270,6270,6270,6270,0
|
|
20240709,145400,24176170,6270,6270,6270,6270,0
|
|
20240709,145300,24176170,6270,6260,6270,6260,15
|
|
20240709,145200,24082230,6250,6250,6250,6250,0
|
|
20240709,145100,24082230,6250,6250,6250,6250,3
|
|
20240709,145000,24063480,6240,6240,6240,6240,0
|
|
20240709,144900,24063480,6240,6220,6240,6220,5
|
|
20240709,144800,24032300,6220,6220,6220,6220,0
|
|
20240709,144700,24032300,6220,6210,6220,6210,100
|
|
20240709,144600,23411000,6210,6210,6210,6210,133
|
|
20240709,144500,22585070,6220,6220,6220,6220,238
|
|
20240709,144400,21104710,6230,6230,6230,6230,0
|
|
20240709,144300,21104710,6230,6230,6230,6230,0
|
|
20240709,144200,21104710,6230,6230,6230,6230,0
|
|
20240709,144100,21104710,6230,6230,6230,6230,0
|
|
20240709,144000,21104710,6230,6230,6230,6230,0
|
|
20240709,143900,21104710,6230,6230,6230,6230,0
|
|
20240709,143800,21104710,6230,6230,6230,6230,0
|
|
20240709,143700,21104710,6230,6230,6230,6230,0
|
|
20240709,143600,21104710,6230,6230,6230,6230,13
|
|
20240709,143500,21023720,6230,6230,6230,6230,0
|
|
20240709,143400,21023720,6230,6230,6230,6230,146
|
|
20240709,143300,20114140,6250,6250,6250,6250,0
|
|
20240709,143200,20114140,6250,6250,6250,6250,100
|
|
20240709,143100,19489140,6250,6250,6250,6250,0
|
|
20240709,143000,19489140,6250,6250,6250,6250,1
|
|
20240709,142900,19482890,6250,6250,6250,6250,0
|
|
20240709,142800,19482890,6250,6250,6250,6250,0
|
|
20240709,142700,19482890,6250,6250,6250,6250,0
|
|
20240709,142600,19482890,6250,6250,6250,6250,0
|
|
20240709,142500,19482890,6250,6250,6250,6250,0
|
|
20240709,142400,19482890,6250,6250,6250,6250,0
|
|
20240709,142300,19482890,6250,6250,6250,6250,14
|
|
20240709,142200,19395390,6250,6250,6250,6250,0
|
|
20240709,142100,19395390,6250,6250,6250,6250,0
|
|
20240709,142000,19395390,6250,6250,6250,6250,17
|
|
20240709,141900,19289140,6230,6230,6230,6230,0
|
|
20240709,141800,19289140,6230,6230,6230,6230,0
|
|
20240709,141700,19289140,6230,6230,6230,6230,0
|
|
20240709,141600,19289140,6230,6230,6230,6230,0
|
|
20240709,141500,19289140,6230,6230,6230,6230,0
|
|
20240709,141400,19289140,6230,6230,6230,6230,0
|
|
20240709,141300,19289140,6230,6230,6230,6230,0
|
|
20240709,141200,19289140,6230,6230,6230,6230,0
|
|
20240709,141100,19289140,6230,6230,6230,6230,0
|
|
20240709,141000,19289140,6230,6230,6230,6230,0
|
|
20240709,140900,19289140,6230,6230,6230,6230,0
|
|
20240709,140800,19289140,6230,6230,6230,6230,0
|
|
20240709,140700,19289140,6230,6230,6230,6230,0
|
|
20240709,140600,19289140,6230,6230,6230,6230,0
|
|
20240709,140500,19289140,6230,6230,6230,6230,0
|
|
20240709,140400,19289140,6230,6230,6230,6230,0
|
|
20240709,140300,19289140,6230,6230,6230,6230,0
|
|
20240709,140200,19289140,6230,6230,6230,6230,0
|
|
20240709,140100,19289140,6230,6230,6230,6230,0
|
|
20240709,140000,19289140,6230,6230,6230,6230,0
|
|
20240709,135900,19289140,6230,6230,6230,6230,0
|
|
20240709,135800,19289140,6230,6230,6230,6230,0
|
|
20240709,135700,19289140,6230,6230,6230,6230,0
|
|
20240709,135600,19289140,6230,6230,6230,6230,0
|
|
20240709,135500,19289140,6230,6230,6230,6230,0
|
|
20240709,135400,19289140,6230,6230,6230,6230,0
|
|
20240709,135300,19289140,6230,6230,6230,6230,0
|
|
20240709,135200,19289140,6230,6230,6230,6230,0
|
|
20240709,135100,19289140,6230,6230,6230,6230,0
|
|
20240709,135000,19289140,6230,6230,6230,6230,0
|
|
20240709,134900,19289140,6230,6230,6230,6230,0
|
|
20240709,134800,19289140,6230,6230,6230,6230,0
|
|
20240709,134700,19289140,6230,6230,6230,6230,0
|
|
20240709,134600,19289140,6230,6230,6230,6230,0
|
|
20240709,134500,19289140,6230,6230,6230,6230,0
|
|
20240709,134400,19289140,6230,6230,6230,6230,0
|
|
20240709,134300,19289140,6230,6230,6230,6230,0
|
|
20240709,134200,19289140,6230,6230,6230,6230,0
|
|
20240709,134100,19289140,6230,6230,6230,6230,0
|
|
20240709,134000,19289140,6230,6230,6230,6230,0
|
|
20240709,133900,19289140,6230,6230,6230,6230,0
|
|
20240709,133800,19289140,6230,6230,6230,6230,0
|
|
20240709,133700,19289140,6230,6230,6230,6230,0
|
|
20240709,133600,19289140,6230,6230,6230,6230,0
|
|
20240709,133500,19289140,6230,6230,6230,6230,0
|
|
20240709,133400,19289140,6230,6230,6230,6230,0
|
|
20240709,133300,19289140,6230,6230,6230,6230,0
|
|
20240709,133200,19289140,6230,6230,6230,6230,50
|
|
20240709,133100,18977640,6230,6230,6230,6230,0
|
|
20240709,133000,18977640,6230,6230,6230,6230,100
|
|
20240709,132900,18354640,6230,6230,6230,6230,38
|
|
20240709,132800,18117900,6240,6240,6240,6240,9
|
|
20240709,132700,18061740,6240,6240,6240,6240,0
|
|
20240709,132600,18061740,6240,6240,6240,6240,0
|
|
20240709,132500,18061740,6240,6240,6240,6240,0
|
|
20240709,132400,18061740,6240,6240,6240,6240,70
|
|
20240709,132300,17624940,6240,6240,6240,6240,0
|
|
20240709,132200,17624940,6240,6250,6250,6240,33
|
|
20240709,132100,17418930,6250,6250,6250,6250,0
|
|
20240709,132000,17418930,6250,6250,6250,6250,0
|
|
20240709,131900,17418930,6250,6250,6250,6250,0
|
|
20240709,131800,17418930,6250,6250,6250,6250,0
|
|
20240709,131700,17418930,6250,6250,6250,6250,0
|
|
20240709,131600,17418930,6250,6250,6250,6250,0
|
|
20240709,131500,17418930,6250,6250,6250,6250,0
|
|
20240709,131400,17418930,6250,6250,6250,6250,0
|
|
20240709,131300,17418930,6250,6250,6250,6250,0
|
|
20240709,131200,17418930,6250,6250,6250,6250,0
|
|
20240709,131100,17418930,6250,6250,6250,6250,0
|
|
20240709,131000,17418930,6250,6250,6250,6250,0
|
|
20240709,130900,17418930,6250,6260,6260,6250,59
|
|
20240709,130800,17049980,6260,6260,6260,6260,0
|
|
20240709,130700,17049980,6260,6260,6260,6260,0
|
|
20240709,130600,17049980,6260,6260,6260,6260,0
|
|
20240709,130500,17049980,6260,6260,6260,6260,0
|
|
20240709,130400,17049980,6260,6260,6260,6260,0
|
|
20240709,130300,17049980,6260,6260,6260,6260,0
|
|
20240709,130200,17049980,6260,6260,6260,6260,0
|
|
20240709,130100,17049980,6260,6260,6260,6260,0
|
|
20240709,130000,17049980,6260,6260,6260,6260,0
|
|
20240709,125900,17049980,6260,6260,6260,6260,0
|
|
20240709,125800,17049980,6260,6260,6260,6260,0
|
|
20240709,125700,17049980,6260,6260,6260,6260,0
|
|
20240709,125600,17049980,6260,6260,6260,6260,0
|
|
20240709,125500,17049980,6260,6260,6260,6260,0
|
|
20240709,125400,17049980,6260,6260,6260,6260,0
|
|
20240709,125300,17049980,6260,6260,6260,6260,0
|
|
20240709,125200,17049980,6260,6260,6260,6260,0
|
|
20240709,125100,17049980,6260,6260,6260,6260,0
|
|
20240709,125000,17049980,6260,6260,6260,6260,0
|
|
20240709,124900,17049980,6260,6260,6260,6260,50
|
|
20240709,124800,16736980,6250,6250,6250,6250,0
|
|
20240709,124700,16736980,6250,6250,6250,6250,0
|
|
20240709,124600,16736980,6250,6250,6250,6250,0
|
|
20240709,124500,16736980,6250,6250,6250,6250,0
|
|
20240709,124400,16736980,6250,6250,6250,6250,0
|
|
20240709,124300,16736980,6250,6250,6250,6250,0
|
|
20240709,124200,16736980,6250,6250,6250,6250,0
|
|
20240709,124100,16736980,6250,6250,6250,6250,0
|
|
20240709,124000,16736980,6250,6250,6250,6250,0
|
|
20240709,123900,16736980,6250,6250,6250,6250,0
|
|
20240709,123800,16736980,6250,6250,6250,6250,0
|
|
20240709,123700,16736980,6250,6250,6250,6250,0
|
|
20240709,123600,16736980,6250,6250,6250,6250,0
|
|
20240709,123500,16736980,6250,6250,6250,6250,0
|
|
20240709,123400,16736980,6250,6250,6250,6250,0
|
|
20240709,123300,16736980,6250,6250,6250,6250,0
|
|
20240709,123200,16736980,6250,6250,6250,6250,0
|
|
20240709,123100,16736980,6250,6250,6250,6250,0
|
|
20240709,123000,16736980,6250,6250,6250,6250,0
|
|
20240709,122900,16736980,6250,6250,6250,6250,0
|
|
20240709,122800,16736980,6250,6250,6250,6250,14
|
|
20240709,122700,16649480,6260,6260,6260,6260,0
|
|
20240709,122600,16649480,6260,6260,6260,6260,0
|
|
20240709,122500,16649480,6260,6260,6260,6260,0
|
|
20240709,122400,16649480,6260,6260,6260,6260,0
|
|
20240709,122300,16649480,6260,6260,6260,6260,0
|
|
20240709,122200,16649480,6260,6260,6260,6260,0
|
|
20240709,122100,16649480,6260,6260,6260,6260,0
|
|
20240709,122000,16649480,6260,6260,6260,6260,0
|
|
20240709,121900,16649480,6260,6260,6260,6260,0
|
|
20240709,121800,16649480,6260,6260,6260,6260,0
|
|
20240709,121700,16649480,6260,6260,6260,6260,0
|
|
20240709,121600,16649480,6260,6260,6260,6260,0
|
|
20240709,121500,16649480,6260,6260,6260,6260,0
|
|
20240709,121400,16649480,6260,6260,6260,6260,0
|
|
20240709,121300,16649480,6260,6260,6260,6260,0
|
|
20240709,121200,16649480,6260,6260,6260,6260,0
|
|
20240709,121100,16649480,6260,6260,6260,6260,0
|
|
20240709,121000,16649480,6260,6260,6260,6260,0
|
|
20240709,120900,16649480,6260,6260,6260,6260,0
|
|
20240709,120800,16649480,6260,6260,6260,6260,0
|
|
20240709,120700,16649480,6260,6260,6260,6260,0
|
|
20240709,120600,16649480,6260,6260,6260,6260,0
|
|
20240709,120500,16649480,6260,6260,6260,6260,0
|
|
20240709,120400,16649480,6260,6260,6260,6260,0
|
|
20240709,120300,16649480,6260,6260,6260,6260,0
|
|
20240709,120200,16649480,6260,6260,6260,6260,0
|
|
20240709,120100,16649480,6260,6260,6260,6260,0
|
|
20240709,120000,16649480,6260,6260,6260,6260,0
|
|
20240709,115900,16649480,6260,6260,6260,6260,0
|
|
20240709,115800,16649480,6260,6260,6260,6260,0
|
|
20240709,115700,16649480,6260,6260,6260,6260,0
|
|
20240709,115600,16649480,6260,6260,6260,6260,0
|
|
20240709,115500,16649480,6260,6260,6260,6260,36
|
|
20240709,115400,16424120,6260,6260,6260,6260,0
|
|
20240709,115300,16424120,6260,6260,6260,6260,0
|
|
20240709,115200,16424120,6260,6260,6260,6260,0
|
|
20240709,115100,16424120,6260,6260,6260,6260,0
|
|
20240709,115000,16424120,6260,6260,6260,6260,0
|
|
20240709,114900,16424120,6260,6260,6260,6260,0
|
|
20240709,114800,16424120,6260,6260,6260,6260,0
|
|
20240709,114700,16424120,6260,6260,6260,6260,0
|
|
20240709,114600,16424120,6260,6260,6260,6260,0
|
|
20240709,114500,16424120,6260,6260,6260,6260,59
|
|
20240709,114400,16054780,6260,6260,6260,6260,11
|
|
20240709,114300,15985920,6270,6270,6270,6270,0
|
|
20240709,114200,15985920,6270,6270,6270,6270,0
|
|
20240709,114100,15985920,6270,6270,6270,6270,0
|
|
20240709,114000,15985920,6270,6260,6270,6260,50
|
|
20240709,113900,15672910,6270,6260,6270,6260,140
|
|
20240709,113800,14796460,6260,6260,6260,6260,0
|
|
20240709,113700,14796460,6260,6260,6260,6260,9
|
|
20240709,113600,14740120,6250,6250,6250,6250,0
|
|
20240709,113500,14740120,6250,6250,6250,6250,3
|
|
20240709,113400,14721370,6250,6250,6250,6250,0
|
|
20240709,113300,14721370,6250,6250,6250,6250,0
|
|
20240709,113200,14721370,6250,6250,6250,6250,0
|
|
20240709,113100,14721370,6250,6250,6250,6250,0
|
|
20240709,113000,14721370,6250,6250,6250,6250,0
|
|
20240709,112900,14721370,6250,6250,6250,6250,0
|
|
20240709,112800,14721370,6250,6250,6250,6250,0
|
|
20240709,112700,14721370,6250,6250,6250,6250,0
|
|
20240709,112600,14721370,6250,6250,6250,6250,0
|
|
20240709,112500,14721370,6250,6250,6250,6250,0
|
|
20240709,112400,14721370,6250,6250,6250,6250,0
|
|
20240709,112300,14721370,6250,6250,6250,6250,0
|
|
20240709,112200,14721370,6250,6250,6250,6250,0
|
|
20240709,112100,14721370,6250,6250,6250,6250,0
|
|
20240709,112000,14721370,6250,6250,6250,6250,0
|
|
20240709,111900,14721370,6250,6250,6250,6250,0
|
|
20240709,111800,14721370,6250,6250,6250,6250,0
|
|
20240709,111700,14721370,6250,6250,6250,6250,0
|
|
20240709,111600,14721370,6250,6250,6250,6250,31
|
|
20240709,111500,14527620,6250,6250,6250,6250,0
|
|
20240709,111400,14527620,6250,6250,6250,6250,0
|
|
20240709,111300,14527620,6250,6250,6250,6250,0
|
|
20240709,111200,14527620,6250,6250,6250,6250,0
|
|
20240709,111100,14527620,6250,6250,6250,6250,50
|
|
20240709,111000,14215120,6240,6240,6240,6240,39
|
|
20240709,110900,13971760,6250,6250,6250,6250,0
|
|
20240709,110800,13971760,6250,6250,6250,6250,0
|
|
20240709,110700,13971760,6250,6250,6250,6250,0
|
|
20240709,110600,13971760,6250,6250,6250,6250,0
|
|
20240709,110500,13971760,6250,6250,6250,6250,0
|
|
20240709,110400,13971760,6250,6250,6250,6250,0
|
|
20240709,110300,13971760,6250,6250,6250,6250,0
|
|
20240709,110200,13971760,6250,6250,6250,6250,0
|
|
20240709,110100,13971760,6250,6250,6250,6250,0
|
|
20240709,110000,13971760,6250,6250,6250,6250,0
|
|
20240709,105900,13971760,6250,6250,6250,6250,0
|
|
20240709,105800,13971760,6250,6250,6250,6250,0
|
|
20240709,105700,13971760,6250,6250,6250,6250,100
|
|
20240709,105600,13346760,6250,6250,6250,6250,0
|
|
20240709,105500,13346760,6250,6250,6250,6250,0
|
|
20240709,105400,13346760,6250,6250,6250,6250,0
|
|
20240709,105300,13346760,6250,6250,6250,6250,0
|
|
20240709,105200,13346760,6250,6250,6250,6250,161
|
|
20240709,105100,12340510,6260,6260,6260,6260,0
|
|
20240709,105000,12340510,6260,6260,6260,6260,0
|
|
20240709,104900,12340510,6260,6260,6260,6260,84
|
|
20240709,104800,11814670,6260,6260,6260,6260,0
|
|
20240709,104700,11814670,6260,6260,6260,6260,0
|
|
20240709,104600,11814670,6260,6260,6260,6260,0
|
|
20240709,104500,11814670,6260,6260,6260,6260,0
|
|
20240709,104400,11814670,6260,6260,6260,6260,0
|
|
20240709,104300,11814670,6260,6260,6260,6260,0
|
|
20240709,104200,11814670,6260,6260,6260,6260,0
|
|
20240709,104100,11814670,6260,6260,6260,6260,0
|
|
20240709,104000,11814670,6260,6260,6260,6260,0
|
|
20240709,103900,11814670,6260,6260,6260,6260,0
|
|
20240709,103800,11814670,6260,6260,6260,6260,0
|
|
20240709,103700,11814670,6260,6260,6260,6260,0
|
|
20240709,103600,11814670,6260,6260,6260,6260,0
|
|
20240709,103500,11814670,6260,6260,6260,6260,0
|
|
20240709,103400,11814670,6260,6260,6260,6260,0
|
|
20240709,103300,11814670,6260,6260,6260,6260,0
|
|
20240709,103200,11814670,6260,6260,6260,6260,0
|
|
20240709,103100,11814670,6260,6270,6270,6260,155
|
|
20240709,103000,10842830,6270,6270,6270,6270,1
|
|
20240709,102900,10836560,6270,6270,6270,6270,2
|
|
20240709,102800,10824020,6260,6260,6260,6260,0
|
|
20240709,102700,10824020,6260,6260,6260,6260,1
|
|
20240709,102600,10817760,6270,6270,6270,6270,0
|
|
20240709,102500,10817760,6270,6270,6270,6270,0
|
|
20240709,102400,10817760,6270,6270,6270,6270,0
|
|
20240709,102300,10817760,6270,6270,6270,6270,0
|
|
20240709,102200,10817760,6270,6270,6270,6270,0
|
|
20240709,102100,10817760,6270,6270,6270,6270,3
|
|
20240709,102000,10798950,6270,6270,6270,6270,0
|
|
20240709,101900,10798950,6270,6270,6270,6270,0
|
|
20240709,101800,10798950,6270,6290,6290,6270,1000
|
|
20240709,101700,4523450,6300,6300,6300,6300,109
|
|
20240709,101600,3836750,6310,6310,6310,6310,0
|
|
20240709,101500,3836750,6310,6310,6310,6310,0
|
|
20240709,101400,3836750,6310,6310,6310,6310,0
|
|
20240709,101300,3836750,6310,6310,6310,6310,0
|
|
20240709,101200,3836750,6310,6310,6310,6310,0
|
|
20240709,101100,3836750,6310,6310,6310,6310,0
|
|
20240709,101000,3836750,6310,6310,6310,6310,33
|
|
20240709,100900,3628520,6310,6310,6310,6310,0
|
|
20240709,100800,3628520,6310,6310,6310,6310,0
|
|
20240709,100700,3628520,6310,6310,6310,6310,0
|
|
20240709,100600,3628520,6310,6310,6310,6310,0
|
|
20240709,100500,3628520,6310,6310,6310,6310,4
|
|
20240709,100400,3603280,6310,6310,6310,6310,7
|
|
20240709,100300,3559110,6310,6310,6310,6310,0
|
|
20240709,100200,3559110,6310,6310,6310,6310,0
|
|
20240709,100100,3559110,6310,6310,6310,6310,0
|
|
20240709,100000,3559110,6310,6310,6310,6310,0
|
|
20240709,095900,3559110,6310,6320,6320,6310,2
|
|
20240709,095800,3546480,6320,6320,6320,6320,0
|
|
20240709,095700,3546480,6320,6320,6320,6320,0
|
|
20240709,095600,3546480,6320,6320,6320,6320,1
|
|
20240709,095500,3540160,6310,6310,6310,6310,0
|
|
20240709,095400,3540160,6310,6310,6310,6310,0
|
|
20240709,095300,3540160,6310,6310,6310,6310,11
|
|
20240709,095200,3470750,6320,6320,6320,6320,0
|
|
20240709,095100,3470750,6320,6320,6320,6320,0
|
|
20240709,095000,3470750,6320,6320,6320,6320,0
|
|
20240709,094900,3470750,6320,6320,6320,6320,0
|
|
20240709,094800,3470750,6320,6320,6320,6320,0
|
|
20240709,094700,3470750,6320,6320,6320,6320,0
|
|
20240709,094600,3470750,6320,6310,6320,6310,10
|
|
20240709,094500,3407590,6300,6300,6300,6300,0
|
|
20240709,094400,3407590,6300,6300,6300,6300,0
|
|
20240709,094300,3407590,6300,6300,6300,6300,0
|
|
20240709,094200,3407590,6300,6300,6300,6300,0
|
|
20240709,094100,3407590,6300,6300,6300,6300,0
|
|
20240709,094000,3407590,6300,6300,6300,6300,0
|
|
20240709,093900,3407590,6300,6300,6300,6300,0
|
|
20240709,093800,3407590,6300,6300,6300,6300,0
|
|
20240709,093700,3407590,6300,6300,6300,6300,28
|
|
20240709,093600,3231190,6280,6280,6280,6280,0
|
|
20240709,093500,3231190,6280,6280,6280,6280,0
|
|
20240709,093400,3231190,6280,6280,6280,6280,0
|
|
20240709,093300,3231190,6280,6280,6280,6280,0
|
|
20240709,093200,3231190,6280,6280,6280,6280,0
|
|
20240709,093100,3231190,6280,6280,6280,6280,0
|
|
20240709,093000,3231190,6280,6280,6280,6280,0
|
|
20240709,092900,3231190,6280,6280,6280,6280,0
|
|
20240709,092800,3231190,6280,6280,6280,6280,0
|
|
20240709,092700,3231190,6280,6290,6290,6280,300
|
|
20240709,092600,1346210,6290,6290,6290,6290,0
|
|
20240709,092500,1346210,6290,6290,6290,6290,0
|
|
20240709,092400,1346210,6290,6290,6290,6290,0
|
|
20240709,092300,1346210,6290,6290,6290,6290,0
|
|
20240709,092200,1346210,6290,6290,6290,6290,0
|
|
20240709,092100,1346210,6290,6320,6320,6290,18
|
|
20240709,092000,1232640,6330,6330,6330,6330,0
|
|
20240709,091900,1232640,6330,6330,6330,6330,0
|
|
20240709,091800,1232640,6330,6330,6330,6330,0
|
|
20240709,091700,1232640,6330,6330,6330,6330,0
|
|
20240709,091600,1232640,6330,6330,6330,6330,0
|
|
20240709,091500,1232640,6330,6330,6330,6330,79
|
|
20240709,091400,732570,6330,6330,6330,6330,0
|
|
20240709,091300,732570,6330,6330,6330,6330,0
|
|
20240709,091200,732570,6330,6330,6330,6330,0
|
|
20240709,091100,732570,6330,6330,6330,6330,0
|
|
20240709,091000,732570,6330,6340,6340,6330,22
|
|
20240709,090900,593200,6350,6350,6350,6350,0
|
|
20240709,090800,593200,6350,6350,6350,6350,12
|
|
20240709,090700,517000,6320,6320,6320,6320,20
|
|
20240709,090600,390600,6300,6300,6300,6300,0
|
|
20240709,090500,390600,6300,6300,6300,6300,0
|
|
20240709,090400,390600,6300,6300,6300,6300,0
|
|
20240709,090300,390600,6300,6300,6300,6300,0
|
|
20240709,090200,390600,6300,6300,6300,6300,0
|
|
20240709,090100,390600,6300,6300,6300,6300,32
|
|
20240709,090000,189000,6300,6300,6300,6300,30
|