590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184700,68189190,6240,6240,6240,6240,68
|
|
20240710,184600,68189190,6240,6240,6240,6240,0
|
|
20240710,184500,68189190,6240,6240,6240,6240,0
|
|
20240710,184400,68189190,6240,6240,6240,6240,0
|
|
20240710,184300,68189190,6240,6240,6240,6240,0
|
|
20240710,184200,68189190,6240,6240,6240,6240,0
|
|
20240710,184100,68189190,6240,6240,6240,6240,0
|
|
20240710,184000,68189190,6240,6240,6240,6240,0
|
|
20240710,183900,68189190,6240,6240,6240,6240,0
|
|
20240710,183800,68189190,6240,6240,6240,6240,0
|
|
20240710,183700,68189190,6240,6240,6240,6240,0
|
|
20240710,183600,68189190,6240,6240,6240,6240,0
|
|
20240710,183500,68189190,6240,6240,6240,6240,0
|
|
20240710,183400,68189190,6240,6240,6240,6240,0
|
|
20240710,183300,68189190,6240,6240,6240,6240,0
|
|
20240710,183200,68189190,6240,6240,6240,6240,0
|
|
20240710,183100,68189190,6240,6240,6240,6240,0
|
|
20240710,183000,68189190,6240,6240,6240,6240,0
|
|
20240710,182900,68189190,6240,6240,6240,6240,0
|
|
20240710,182800,68189190,6240,6240,6240,6240,0
|
|
20240710,182700,68189190,6240,6240,6240,6240,0
|
|
20240710,182600,68189190,6240,6240,6240,6240,0
|
|
20240710,182500,68189190,6240,6240,6240,6240,0
|
|
20240710,182400,68189190,6240,6240,6240,6240,0
|
|
20240710,182300,68189190,6240,6240,6240,6240,0
|
|
20240710,182200,68189190,6240,6240,6240,6240,0
|
|
20240710,182100,68189190,6240,6240,6240,6240,0
|
|
20240710,182000,68189190,6240,6240,6240,6240,0
|
|
20240710,181900,68189190,6240,6240,6240,6240,0
|
|
20240710,181800,68189190,6240,6240,6240,6240,0
|
|
20240710,181700,68189190,6240,6240,6240,6240,68
|
|
20240710,181600,68189190,6240,6240,6240,6240,0
|
|
20240710,181500,68189190,6240,6240,6240,6240,0
|
|
20240710,181400,68189190,6240,6240,6240,6240,0
|
|
20240710,181300,68189190,6240,6240,6240,6240,0
|
|
20240710,181200,68189190,6240,6240,6240,6240,0
|
|
20240710,181100,68189190,6240,6240,6240,6240,0
|
|
20240710,181000,68189190,6240,6240,6240,6240,0
|
|
20240710,180900,68189190,6240,6240,6240,6240,0
|
|
20240710,180800,68189190,6240,6240,6240,6240,0
|
|
20240710,180700,68189190,6240,6240,6240,6240,0
|
|
20240710,180600,68189190,6240,6240,6240,6240,0
|
|
20240710,180500,68189190,6240,6240,6240,6240,0
|
|
20240710,180400,68189190,6240,6240,6240,6240,0
|
|
20240710,180300,68189190,6240,6240,6240,6240,0
|
|
20240710,180200,68189190,6240,6240,6240,6240,0
|
|
20240710,180100,68189190,6240,6240,6240,6240,0
|
|
20240710,180000,68189190,6240,6240,6240,6240,0
|
|
20240710,175900,68189190,6240,6240,6240,6240,0
|
|
20240710,175800,68189190,6240,6240,6240,6240,0
|
|
20240710,175700,68189190,6240,6240,6240,6240,0
|
|
20240710,175600,68189190,6240,6240,6240,6240,0
|
|
20240710,175500,68189190,6240,6240,6240,6240,0
|
|
20240710,175400,68189190,6240,6240,6240,6240,0
|
|
20240710,175300,68189190,6240,6240,6240,6240,0
|
|
20240710,175200,68189190,6240,6240,6240,6240,0
|
|
20240710,175100,68189190,6240,6240,6240,6240,0
|
|
20240710,175000,68189190,6240,6240,6240,6240,0
|
|
20240710,174900,68189190,6240,6240,6240,6240,0
|
|
20240710,174800,68189190,6240,6240,6240,6240,0
|
|
20240710,174700,68189190,6240,6240,6240,6240,68
|
|
20240710,174600,68189190,6240,6240,6240,6240,0
|
|
20240710,174500,68189190,6240,6240,6240,6240,0
|
|
20240710,174400,68189190,6240,6240,6240,6240,0
|
|
20240710,174300,68189190,6240,6240,6240,6240,0
|
|
20240710,174200,68189190,6240,6240,6240,6240,0
|
|
20240710,174100,68189190,6240,6240,6240,6240,0
|
|
20240710,174000,68189190,6240,6240,6240,6240,0
|
|
20240710,173900,68189190,6240,6240,6240,6240,0
|
|
20240710,173800,68189190,6240,6240,6240,6240,0
|
|
20240710,173700,68189190,6240,6240,6240,6240,0
|
|
20240710,173600,68189190,6240,6240,6240,6240,0
|
|
20240710,173500,68189190,6240,6240,6240,6240,0
|
|
20240710,173400,68189190,6240,6240,6240,6240,0
|
|
20240710,173300,68189190,6240,6240,6240,6240,0
|
|
20240710,173200,68189190,6240,6240,6240,6240,0
|
|
20240710,173100,68189190,6240,6240,6240,6240,0
|
|
20240710,173000,68189190,6240,6240,6240,6240,0
|
|
20240710,172900,68189190,6240,6240,6240,6240,0
|
|
20240710,172800,68189190,6240,6240,6240,6240,0
|
|
20240710,172700,68189190,6240,6240,6240,6240,0
|
|
20240710,172600,68189190,6240,6240,6240,6240,0
|
|
20240710,172500,68189190,6240,6240,6240,6240,0
|
|
20240710,172400,68189190,6240,6240,6240,6240,0
|
|
20240710,172300,68189190,6240,6240,6240,6240,0
|
|
20240710,172200,68189190,6240,6240,6240,6240,0
|
|
20240710,172100,68189190,6240,6240,6240,6240,0
|
|
20240710,172000,68189190,6240,6240,6240,6240,0
|
|
20240710,171900,68189190,6240,6240,6240,6240,0
|
|
20240710,171800,68189190,6240,6240,6240,6240,0
|
|
20240710,171700,68189190,6240,6240,6240,6240,68
|
|
20240710,171600,68189190,6240,6240,6240,6240,0
|
|
20240710,171500,68189190,6240,6240,6240,6240,0
|
|
20240710,171400,68189190,6240,6240,6240,6240,0
|
|
20240710,171300,68189190,6240,6240,6240,6240,0
|
|
20240710,171200,68189190,6240,6240,6240,6240,0
|
|
20240710,171100,68189190,6240,6240,6240,6240,0
|
|
20240710,171000,68189190,6240,6240,6240,6240,0
|
|
20240710,170900,68189190,6240,6240,6240,6240,0
|
|
20240710,170800,68189190,6240,6240,6240,6240,0
|
|
20240710,170700,68189190,6240,6240,6240,6240,0
|
|
20240710,170600,68189190,6240,6240,6240,6240,0
|
|
20240710,170500,68189190,6240,6240,6240,6240,0
|
|
20240710,170400,68189190,6240,6240,6240,6240,0
|
|
20240710,170300,68189190,6240,6240,6240,6240,0
|
|
20240710,170200,68189190,6240,6240,6240,6240,0
|
|
20240710,170100,68189190,6240,6240,6240,6240,0
|
|
20240710,170000,68189190,6240,6240,6240,6240,0
|
|
20240710,165900,68189190,6240,6240,6240,6240,0
|
|
20240710,165800,68189190,6240,6240,6240,6240,0
|
|
20240710,165700,68189190,6240,6240,6240,6240,0
|
|
20240710,165600,68189190,6240,6240,6240,6240,0
|
|
20240710,165500,68189190,6240,6240,6240,6240,0
|
|
20240710,165400,68189190,6240,6240,6240,6240,0
|
|
20240710,165300,68189190,6240,6240,6240,6240,0
|
|
20240710,165200,68189190,6240,6240,6240,6240,0
|
|
20240710,165100,68189190,6240,6240,6240,6240,0
|
|
20240710,165000,68189190,6240,6240,6240,6240,0
|
|
20240710,164900,68189190,6240,6240,6240,6240,0
|
|
20240710,164800,68189190,6240,6240,6240,6240,0
|
|
20240710,164700,68189190,6240,6240,6240,6240,68
|
|
20240710,164600,68189190,6240,6240,6240,6240,0
|
|
20240710,164500,68189190,6240,6240,6240,6240,0
|
|
20240710,164400,68189190,6240,6240,6240,6240,0
|
|
20240710,164300,68189190,6240,6240,6240,6240,0
|
|
20240710,164200,68189190,6240,6240,6240,6240,0
|
|
20240710,164100,68189190,6240,6240,6240,6240,0
|
|
20240710,164000,68189190,6240,6240,6240,6240,0
|
|
20240710,163900,68189190,6240,6240,6240,6240,0
|
|
20240710,163800,68189190,6240,6240,6240,6240,0
|
|
20240710,163700,68189190,6240,6240,6240,6240,0
|
|
20240710,163600,68189190,6240,6240,6240,6240,0
|
|
20240710,163500,68189190,6240,6240,6240,6240,0
|
|
20240710,163400,68189190,6240,6240,6240,6240,0
|
|
20240710,163300,68189190,6240,6240,6240,6240,0
|
|
20240710,163200,68189190,6240,6240,6240,6240,0
|
|
20240710,163100,68189190,6240,6240,6240,6240,0
|
|
20240710,163000,68189190,6240,6240,6240,6240,0
|
|
20240710,162900,68189190,6240,6240,6240,6240,0
|
|
20240710,162800,68189190,6240,6240,6240,6240,0
|
|
20240710,162700,68189190,6240,6240,6240,6240,0
|
|
20240710,162600,68189190,6240,6240,6240,6240,0
|
|
20240710,162500,68189190,6240,6240,6240,6240,0
|
|
20240710,162400,68189190,6240,6240,6240,6240,0
|
|
20240710,162300,68189190,6240,6240,6240,6240,0
|
|
20240710,162200,68189190,6240,6240,6240,6240,0
|
|
20240710,162100,68189190,6240,6240,6240,6240,0
|
|
20240710,162000,68189190,6240,6240,6240,6240,0
|
|
20240710,161900,68189190,6240,6240,6240,6240,0
|
|
20240710,161800,68189190,6240,6240,6240,6240,0
|
|
20240710,161700,68189190,6240,6240,6240,6240,68
|
|
20240710,161600,68189190,6240,6240,6240,6240,0
|
|
20240710,161500,68189190,6240,6240,6240,6240,0
|
|
20240710,161400,68189190,6240,6240,6240,6240,0
|
|
20240710,161300,68189190,6240,6240,6240,6240,0
|
|
20240710,161200,68189190,6240,6240,6240,6240,0
|
|
20240710,161100,68189190,6240,6240,6240,6240,0
|
|
20240710,161000,68189190,6240,6240,6240,6240,0
|
|
20240710,160900,68189190,6240,6240,6240,6240,0
|
|
20240710,160800,68189190,6240,6240,6240,6240,0
|
|
20240710,160700,68189190,6240,6240,6240,6240,0
|
|
20240710,160600,68189190,6240,6240,6240,6240,0
|
|
20240710,160500,68189190,6240,6240,6240,6240,0
|
|
20240710,160400,68189190,6240,6240,6240,6240,0
|
|
20240710,160300,68189190,6240,6240,6240,6240,0
|
|
20240710,160200,68189190,6240,6240,6240,6240,0
|
|
20240710,160100,68189190,6240,6240,6240,6240,0
|
|
20240710,160000,68189190,6240,6240,6240,6240,0
|
|
20240710,155900,68189190,6240,6240,6240,6240,0
|
|
20240710,155800,68189190,6240,6240,6240,6240,0
|
|
20240710,155700,68189190,6240,6240,6240,6240,0
|
|
20240710,155600,68189190,6240,6240,6240,6240,0
|
|
20240710,155500,68189190,6240,6240,6240,6240,0
|
|
20240710,155400,68189190,6240,6240,6240,6240,0
|
|
20240710,155300,68189190,6240,6240,6240,6240,0
|
|
20240710,155200,68189190,6240,6240,6240,6240,0
|
|
20240710,155100,68189190,6240,6240,6240,6240,0
|
|
20240710,155000,68189190,6240,6240,6240,6240,0
|
|
20240710,154900,68189190,6240,6240,6240,6240,0
|
|
20240710,154800,68189190,6240,6240,6240,6240,0
|
|
20240710,154700,68189190,6240,6240,6240,6240,68
|
|
20240710,154600,68189190,6240,6240,6240,6240,0
|
|
20240710,154500,68189190,6240,6240,6240,6240,0
|
|
20240710,154400,68189190,6240,6240,6240,6240,0
|
|
20240710,154300,68189190,6240,6240,6240,6240,0
|
|
20240710,154200,68189190,6240,6240,6240,6240,0
|
|
20240710,154100,68189190,6240,6240,6240,6240,0
|
|
20240710,154000,68189190,6240,6240,6240,6240,0
|
|
20240710,153900,68189190,6240,6240,6240,6240,0
|
|
20240710,153800,68189190,6240,6240,6240,6240,0
|
|
20240710,153700,68189190,6240,6240,6240,6240,0
|
|
20240710,153600,68189190,6240,6240,6240,6240,0
|
|
20240710,153500,68189190,6240,6240,6240,6240,0
|
|
20240710,153400,68189190,6240,6240,6240,6240,0
|
|
20240710,153300,68189190,6240,6240,6240,6240,0
|
|
20240710,153200,68189190,6240,6240,6240,6240,0
|
|
20240710,153100,68189190,6240,6240,6240,6240,0
|
|
20240710,153000,68189190,6240,6240,6240,6240,68
|
|
20240710,152900,67764870,6240,6240,6240,6240,0
|
|
20240710,152800,67764870,6240,6240,6240,6240,0
|
|
20240710,152700,67764870,6240,6240,6240,6240,0
|
|
20240710,152600,67764870,6240,6240,6240,6240,0
|
|
20240710,152500,67764870,6240,6240,6240,6240,0
|
|
20240710,152400,67764870,6240,6240,6240,6240,0
|
|
20240710,152300,67764870,6240,6240,6240,6240,0
|
|
20240710,152200,67764870,6240,6240,6240,6240,0
|
|
20240710,152100,67764870,6240,6240,6240,6240,0
|
|
20240710,152000,67764870,6240,6240,6240,6240,0
|
|
20240710,151900,67764870,6240,6240,6240,6240,0
|
|
20240710,151800,67764870,6240,6240,6240,6240,0
|
|
20240710,151700,67764870,6240,6240,6240,6240,0
|
|
20240710,151600,67764870,6240,6240,6240,6240,0
|
|
20240710,151500,67764870,6240,6240,6240,6240,1
|
|
20240710,151400,67758630,6220,6220,6220,6220,0
|
|
20240710,151300,67758630,6220,6220,6220,6220,1
|
|
20240710,151200,67752410,6240,6240,6240,6240,0
|
|
20240710,151100,67752410,6240,6240,6240,6240,21
|
|
20240710,151000,67621370,6240,6240,6240,6240,0
|
|
20240710,150900,67621370,6240,6240,6240,6240,0
|
|
20240710,150800,67621370,6240,6240,6240,6240,0
|
|
20240710,150700,67621370,6240,6240,6240,6240,1
|
|
20240710,150600,67615130,6230,6230,6230,6230,0
|
|
20240710,150500,67615130,6230,6230,6230,6230,0
|
|
20240710,150400,67615130,6230,6230,6230,6230,5
|
|
20240710,150300,67583980,6230,6230,6230,6230,0
|
|
20240710,150200,67583980,6230,6230,6230,6230,0
|
|
20240710,150100,67583980,6230,6230,6230,6230,0
|
|
20240710,150000,67583980,6230,6230,6230,6230,0
|
|
20240710,145900,67583980,6230,6230,6230,6230,0
|
|
20240710,145800,67583980,6230,6230,6230,6230,50
|
|
20240710,145700,67272480,6230,6230,6230,6230,0
|
|
20240710,145600,67272480,6230,6230,6230,6230,0
|
|
20240710,145500,67272480,6230,6230,6230,6230,5
|
|
20240710,145400,67241330,6230,6230,6230,6230,46
|
|
20240710,145300,66954750,6230,6230,6230,6230,21
|
|
20240710,145200,66823920,6220,6220,6220,6220,0
|
|
20240710,145100,66823920,6220,6220,6220,6220,0
|
|
20240710,145000,66823920,6220,6220,6220,6220,0
|
|
20240710,144900,66823920,6220,6220,6220,6220,0
|
|
20240710,144800,66823920,6220,6220,6220,6220,0
|
|
20240710,144700,66823920,6220,6220,6220,6220,0
|
|
20240710,144600,66823920,6220,6220,6220,6220,0
|
|
20240710,144500,66823920,6220,6220,6220,6220,41
|
|
20240710,144400,66568900,6220,6220,6220,6220,71
|
|
20240710,144300,66127280,6220,6220,6220,6220,0
|
|
20240710,144200,66127280,6220,6220,6220,6220,0
|
|
20240710,144100,66127280,6220,6220,6220,6220,0
|
|
20240710,144000,66127280,6220,6220,6220,6220,0
|
|
20240710,143900,66127280,6220,6220,6220,6220,10
|
|
20240710,143800,66065080,6220,6220,6220,6220,0
|
|
20240710,143700,66065080,6220,6220,6220,6220,0
|
|
20240710,143600,66065080,6220,6220,6220,6220,0
|
|
20240710,143500,66065080,6220,6220,6220,6220,0
|
|
20240710,143400,66065080,6220,6220,6220,6220,0
|
|
20240710,143300,66065080,6220,6220,6220,6220,0
|
|
20240710,143200,66065080,6220,6220,6220,6220,0
|
|
20240710,143100,66065080,6220,6220,6220,6220,0
|
|
20240710,143000,66065080,6220,6220,6220,6220,1
|
|
20240710,142900,66058860,6220,6220,6220,6220,0
|
|
20240710,142800,66058860,6220,6220,6220,6220,0
|
|
20240710,142700,66058860,6220,6220,6220,6220,0
|
|
20240710,142600,66058860,6220,6220,6220,6220,290
|
|
20240710,142500,64255060,6200,6200,6200,6200,0
|
|
20240710,142400,64255060,6200,6200,6200,6200,0
|
|
20240710,142300,64255060,6200,6200,6200,6200,0
|
|
20240710,142200,64255060,6200,6200,6200,6200,0
|
|
20240710,142100,64255060,6200,6200,6200,6200,336
|
|
20240710,142000,62171860,6190,6190,6190,6190,0
|
|
20240710,141900,62171860,6190,6210,6210,6190,304
|
|
20240710,141800,60289950,6210,6210,6210,6210,6
|
|
20240710,141700,60252690,6200,6200,6200,6200,0
|
|
20240710,141600,60252690,6200,6210,6210,6200,4
|
|
20240710,141500,60227870,6220,6220,6220,6220,14
|
|
20240710,141400,60140790,6220,6220,6220,6220,1
|
|
20240710,141300,60134570,6220,6220,6220,6220,11
|
|
20240710,141200,60066150,6210,6210,6210,6210,14
|
|
20240710,141100,59979210,6200,6200,6200,6200,0
|
|
20240710,141000,59979210,6200,6200,6200,6200,11
|
|
20240710,140900,59911010,6200,6200,6200,6200,0
|
|
20240710,140800,59911010,6200,6200,6200,6200,10
|
|
20240710,140700,59849010,6200,6200,6200,6200,0
|
|
20240710,140600,59849010,6200,6200,6200,6200,0
|
|
20240710,140500,59849010,6200,6200,6200,6200,12
|
|
20240710,140400,59774610,6200,6200,6200,6200,51
|
|
20240710,140300,59458410,6200,6190,6200,6190,14
|
|
20240710,140200,59371730,6180,6180,6180,6180,0
|
|
20240710,140100,59371730,6180,6180,6180,6180,0
|
|
20240710,140000,59371730,6180,6180,6180,6180,56
|
|
20240710,135900,59025650,6170,6170,6170,6170,0
|
|
20240710,135800,59025650,6170,6170,6170,6170,0
|
|
20240710,135700,59025650,6170,6180,6180,6170,390
|
|
20240710,135600,56615990,6180,6160,6180,6160,661
|
|
20240710,135500,52538200,6160,6160,6160,6160,4
|
|
20240710,135400,52513560,6150,6150,6150,6150,0
|
|
20240710,135300,52513560,6150,6150,6150,6150,0
|
|
20240710,135200,52513560,6150,6150,6150,6150,0
|
|
20240710,135100,52513560,6150,6150,6150,6150,0
|
|
20240710,135000,52513560,6150,6150,6150,6150,0
|
|
20240710,134900,52513560,6150,6150,6150,6150,13
|
|
20240710,134800,52433610,6150,6150,6150,6150,5
|
|
20240710,134700,52402860,6160,6160,6160,6160,0
|
|
20240710,134600,52402860,6160,6160,6160,6160,11
|
|
20240710,134500,52335100,6150,6150,6150,6150,11
|
|
20240710,134400,52267450,6150,6150,6150,6150,28
|
|
20240710,134300,52095250,6150,6130,6150,6130,324
|
|
20240710,134200,50108670,6130,6120,6130,6120,194
|
|
20240710,134100,48920890,6110,6110,6110,6110,62
|
|
20240710,134000,48542070,6110,6110,6110,6110,2
|
|
20240710,133900,48529850,6110,6110,6110,6110,59
|
|
20240710,133800,48169360,6120,6120,6120,6120,255
|
|
20240710,133700,46608760,6110,6110,6110,6110,46
|
|
20240710,133600,46327700,6110,6110,6110,6110,61
|
|
20240710,133500,45954990,6110,6110,6110,6110,0
|
|
20240710,133400,45954990,6110,6110,6110,6110,0
|
|
20240710,133300,45954990,6110,6110,6110,6110,1
|
|
20240710,133200,45948880,6110,6110,6110,6110,111
|
|
20240710,133100,45270670,6110,6140,6140,6100,2040
|
|
20240710,133000,32815950,6150,6150,6150,6150,1
|
|
20240710,132900,32809800,6150,6150,6150,6150,0
|
|
20240710,132800,32809800,6150,6150,6150,6150,1
|
|
20240710,132700,32803650,6150,6150,6150,6150,100
|
|
20240710,132600,32188650,6150,6170,6170,6130,2219
|
|
20240710,132500,18556480,6180,6180,6180,6180,57
|
|
20240710,132400,18204220,6190,6190,6190,6190,53
|
|
20240710,132300,17876150,6200,6200,6200,6200,0
|
|
20240710,132200,17876150,6200,6200,6200,6200,50
|
|
20240710,132100,17566150,6200,6200,6200,6200,0
|
|
20240710,132000,17566150,6200,6200,6200,6200,26
|
|
20240710,131900,17404950,6200,6200,6200,6200,160
|
|
20240710,131800,16412950,6200,6200,6200,6200,0
|
|
20240710,131700,16412950,6200,6200,6200,6200,0
|
|
20240710,131600,16412950,6200,6200,6200,6200,58
|
|
20240710,131500,16053350,6210,6210,6210,6210,0
|
|
20240710,131400,16053350,6210,6210,6210,6210,13
|
|
20240710,131300,15972620,6190,6190,6190,6190,0
|
|
20240710,131200,15972620,6190,6200,6230,6190,694
|
|
20240710,131100,11675810,6200,6200,6200,6200,0
|
|
20240710,131000,11675810,6200,6200,6200,6200,8
|
|
20240710,130900,11626210,6220,6220,6220,6220,0
|
|
20240710,130800,11626210,6220,6220,6220,6220,0
|
|
20240710,130700,11626210,6220,6220,6220,6220,0
|
|
20240710,130600,11626210,6220,6220,6220,6220,0
|
|
20240710,130500,11626210,6220,6220,6220,6220,0
|
|
20240710,130400,11626210,6220,6220,6220,6220,0
|
|
20240710,130300,11626210,6220,6220,6220,6220,0
|
|
20240710,130200,11626210,6220,6220,6220,6220,0
|
|
20240710,130100,11626210,6220,6220,6220,6220,0
|
|
20240710,130000,11626210,6220,6220,6220,6220,0
|
|
20240710,125900,11626210,6220,6220,6220,6220,0
|
|
20240710,125800,11626210,6220,6220,6220,6220,111
|
|
20240710,125700,10935790,6210,6210,6210,6210,0
|
|
20240710,125600,10935790,6210,6210,6210,6210,0
|
|
20240710,125500,10935790,6210,6210,6210,6210,0
|
|
20240710,125400,10935790,6210,6210,6210,6210,0
|
|
20240710,125300,10935790,6210,6210,6210,6210,0
|
|
20240710,125200,10935790,6210,6210,6210,6210,0
|
|
20240710,125100,10935790,6210,6210,6210,6210,0
|
|
20240710,125000,10935790,6210,6210,6210,6210,11
|
|
20240710,124900,10867480,6210,6210,6210,6210,0
|
|
20240710,124800,10867480,6210,6200,6210,6200,27
|
|
20240710,124700,10700060,6200,6200,6200,6200,3
|
|
20240710,124600,10681460,6200,6200,6200,6200,83
|
|
20240710,124500,10166860,6210,6210,6210,6210,2
|
|
20240710,124400,10154440,6210,6210,6210,6210,0
|
|
20240710,124300,10154440,6210,6210,6210,6210,0
|
|
20240710,124200,10154440,6210,6210,6210,6210,0
|
|
20240710,124100,10154440,6210,6210,6210,6210,0
|
|
20240710,124000,10154440,6210,6210,6210,6210,0
|
|
20240710,123900,10154440,6210,6210,6210,6210,0
|
|
20240710,123800,10154440,6210,6210,6210,6210,0
|
|
20240710,123700,10154440,6210,6210,6210,6210,0
|
|
20240710,123600,10154440,6210,6210,6210,6210,0
|
|
20240710,123500,10154440,6210,6210,6210,6210,0
|
|
20240710,123400,10154440,6210,6210,6210,6210,0
|
|
20240710,123300,10154440,6210,6210,6210,6210,0
|
|
20240710,123200,10154440,6210,6210,6210,6210,0
|
|
20240710,123100,10154440,6210,6210,6210,6210,0
|
|
20240710,123000,10154440,6210,6210,6210,6210,26
|
|
20240710,122900,9992980,6210,6210,6210,6210,0
|
|
20240710,122800,9992980,6210,6210,6210,6210,0
|
|
20240710,122700,9992980,6210,6210,6210,6210,0
|
|
20240710,122600,9992980,6210,6210,6210,6210,0
|
|
20240710,122500,9992980,6210,6210,6210,6210,0
|
|
20240710,122400,9992980,6210,6210,6210,6210,0
|
|
20240710,122300,9992980,6210,6210,6210,6210,1
|
|
20240710,122200,9986770,6210,6210,6210,6210,0
|
|
20240710,122100,9986770,6210,6210,6210,6210,0
|
|
20240710,122000,9986770,6210,6210,6210,6210,0
|
|
20240710,121900,9986770,6210,6210,6210,6210,0
|
|
20240710,121800,9986770,6210,6210,6210,6210,0
|
|
20240710,121700,9986770,6210,6210,6210,6210,0
|
|
20240710,121600,9986770,6210,6210,6210,6210,0
|
|
20240710,121500,9986770,6210,6210,6210,6210,0
|
|
20240710,121400,9986770,6210,6210,6210,6210,46
|
|
20240710,121300,9701110,6210,6210,6210,6210,46
|
|
20240710,121200,9415450,6220,6220,6220,6220,0
|
|
20240710,121100,9415450,6220,6220,6220,6220,0
|
|
20240710,121000,9415450,6220,6220,6220,6220,6
|
|
20240710,120900,9378130,6210,6210,6210,6210,0
|
|
20240710,120800,9378130,6210,6210,6210,6210,10
|
|
20240710,120700,9316030,6220,6220,6220,6220,705
|
|
20240710,120600,4930930,6230,6230,6230,6230,0
|
|
20240710,120500,4930930,6230,6230,6230,6230,0
|
|
20240710,120400,4930930,6230,6230,6230,6230,0
|
|
20240710,120300,4930930,6230,6230,6230,6230,0
|
|
20240710,120200,4930930,6230,6230,6230,6230,0
|
|
20240710,120100,4930930,6230,6230,6230,6230,0
|
|
20240710,120000,4930930,6230,6230,6230,6230,0
|
|
20240710,115900,4930930,6230,6230,6230,6230,0
|
|
20240710,115800,4930930,6230,6230,6230,6230,0
|
|
20240710,115700,4930930,6230,6230,6230,6230,0
|
|
20240710,115600,4930930,6230,6230,6230,6230,0
|
|
20240710,115500,4930930,6230,6230,6230,6230,0
|
|
20240710,115400,4930930,6230,6230,6230,6230,0
|
|
20240710,115300,4930930,6230,6230,6230,6230,0
|
|
20240710,115200,4930930,6230,6230,6230,6230,0
|
|
20240710,115100,4930930,6230,6230,6230,6230,0
|
|
20240710,115000,4930930,6230,6230,6230,6230,0
|
|
20240710,114900,4930930,6230,6230,6230,6230,0
|
|
20240710,114800,4930930,6230,6230,6230,6230,0
|
|
20240710,114700,4930930,6230,6230,6230,6230,0
|
|
20240710,114600,4930930,6230,6230,6230,6230,0
|
|
20240710,114500,4930930,6230,6230,6230,6230,0
|
|
20240710,114400,4930930,6230,6230,6230,6230,0
|
|
20240710,114300,4930930,6230,6230,6230,6230,0
|
|
20240710,114200,4930930,6230,6230,6230,6230,0
|
|
20240710,114100,4930930,6230,6230,6230,6230,0
|
|
20240710,114000,4930930,6230,6230,6230,6230,0
|
|
20240710,113900,4930930,6230,6230,6230,6230,1
|
|
20240710,113800,4924700,6230,6230,6230,6230,0
|
|
20240710,113700,4924700,6230,6230,6230,6230,0
|
|
20240710,113600,4924700,6230,6230,6230,6230,0
|
|
20240710,113500,4924700,6230,6230,6230,6230,0
|
|
20240710,113400,4924700,6230,6230,6230,6230,0
|
|
20240710,113300,4924700,6230,6230,6230,6230,0
|
|
20240710,113200,4924700,6230,6230,6230,6230,0
|
|
20240710,113100,4924700,6230,6230,6230,6230,0
|
|
20240710,113000,4924700,6230,6230,6230,6230,3
|
|
20240710,112900,4906010,6230,6230,6230,6230,0
|
|
20240710,112800,4906010,6230,6230,6230,6230,0
|
|
20240710,112700,4906010,6230,6230,6230,6230,0
|
|
20240710,112600,4906010,6230,6230,6230,6230,50
|
|
20240710,112500,4594510,6230,6230,6230,6230,0
|
|
20240710,112400,4594510,6230,6230,6230,6230,0
|
|
20240710,112300,4594510,6230,6230,6230,6230,0
|
|
20240710,112200,4594510,6230,6230,6230,6230,0
|
|
20240710,112100,4594510,6230,6230,6230,6230,0
|
|
20240710,112000,4594510,6230,6230,6230,6230,0
|
|
20240710,111900,4594510,6230,6230,6230,6230,0
|
|
20240710,111800,4594510,6230,6230,6230,6230,0
|
|
20240710,111700,4594510,6230,6230,6230,6230,0
|
|
20240710,111600,4594510,6230,6230,6230,6230,0
|
|
20240710,111500,4594510,6230,6230,6230,6230,0
|
|
20240710,111400,4594510,6230,6230,6230,6230,0
|
|
20240710,111300,4594510,6230,6230,6230,6230,0
|
|
20240710,111200,4594510,6230,6230,6230,6230,0
|
|
20240710,111100,4594510,6230,6230,6230,6230,0
|
|
20240710,111000,4594510,6230,6230,6230,6230,27
|
|
20240710,110900,4426300,6230,6230,6230,6230,0
|
|
20240710,110800,4426300,6230,6230,6230,6230,0
|
|
20240710,110700,4426300,6230,6230,6230,6230,0
|
|
20240710,110600,4426300,6230,6230,6230,6230,0
|
|
20240710,110500,4426300,6230,6230,6230,6230,3
|
|
20240710,110400,4407610,6230,6230,6230,6230,0
|
|
20240710,110300,4407610,6230,6230,6230,6230,0
|
|
20240710,110200,4407610,6230,6230,6230,6230,0
|
|
20240710,110100,4407610,6230,6230,6230,6230,0
|
|
20240710,110000,4407610,6230,6230,6230,6230,0
|
|
20240710,105900,4407610,6230,6230,6230,6230,0
|
|
20240710,105800,4407610,6230,6230,6230,6230,0
|
|
20240710,105700,4407610,6230,6230,6230,6230,2
|
|
20240710,105600,4395150,6230,6230,6230,6230,0
|
|
20240710,105500,4395150,6230,6230,6230,6230,0
|
|
20240710,105400,4395150,6230,6230,6230,6230,0
|
|
20240710,105300,4395150,6230,6230,6230,6230,0
|
|
20240710,105200,4395150,6230,6230,6230,6230,0
|
|
20240710,105100,4395150,6230,6230,6230,6230,0
|
|
20240710,105000,4395150,6230,6230,6230,6230,0
|
|
20240710,104900,4395150,6230,6230,6230,6230,0
|
|
20240710,104800,4395150,6230,6230,6230,6230,0
|
|
20240710,104700,4395150,6230,6230,6230,6230,0
|
|
20240710,104600,4395150,6230,6230,6230,6230,0
|
|
20240710,104500,4395150,6230,6230,6230,6230,0
|
|
20240710,104400,4395150,6230,6230,6230,6230,0
|
|
20240710,104300,4395150,6230,6230,6230,6230,0
|
|
20240710,104200,4395150,6230,6230,6230,6230,0
|
|
20240710,104100,4395150,6230,6230,6230,6230,0
|
|
20240710,104000,4395150,6230,6230,6230,6230,0
|
|
20240710,103900,4395150,6230,6230,6230,6230,17
|
|
20240710,103800,4289240,6230,6230,6230,6230,40
|
|
20240710,103700,4040040,6240,6240,6240,6240,0
|
|
20240710,103600,4040040,6240,6240,6240,6240,0
|
|
20240710,103500,4040040,6240,6240,6240,6240,0
|
|
20240710,103400,4040040,6240,6240,6240,6240,0
|
|
20240710,103300,4040040,6240,6240,6240,6240,0
|
|
20240710,103200,4040040,6240,6240,6240,6240,0
|
|
20240710,103100,4040040,6240,6240,6240,6240,0
|
|
20240710,103000,4040040,6240,6240,6240,6240,0
|
|
20240710,102900,4040040,6240,6240,6240,6240,0
|
|
20240710,102800,4040040,6240,6240,6240,6240,0
|
|
20240710,102700,4040040,6240,6240,6240,6240,6
|
|
20240710,102600,4002600,6240,6240,6240,6240,0
|
|
20240710,102500,4002600,6240,6240,6240,6240,21
|
|
20240710,102400,3871560,6250,6250,6250,6250,0
|
|
20240710,102300,3871560,6250,6250,6250,6250,0
|
|
20240710,102200,3871560,6250,6250,6250,6250,0
|
|
20240710,102100,3871560,6250,6250,6250,6250,0
|
|
20240710,102000,3871560,6250,6250,6250,6250,0
|
|
20240710,101900,3871560,6250,6250,6250,6250,11
|
|
20240710,101800,3802810,6260,6260,6260,6260,0
|
|
20240710,101700,3802810,6260,6260,6260,6260,0
|
|
20240710,101600,3802810,6260,6260,6260,6260,0
|
|
20240710,101500,3802810,6260,6260,6260,6260,0
|
|
20240710,101400,3802810,6260,6260,6260,6260,10
|
|
20240710,101300,3740210,6250,6250,6250,6250,0
|
|
20240710,101200,3740210,6250,6250,6250,6250,60
|
|
20240710,101100,3365210,6250,6250,6250,6250,0
|
|
20240710,101000,3365210,6250,6250,6250,6250,5
|
|
20240710,100900,3333960,6260,6260,6260,6260,0
|
|
20240710,100800,3333960,6260,6260,6260,6260,0
|
|
20240710,100700,3333960,6260,6260,6260,6260,0
|
|
20240710,100600,3333960,6260,6260,6260,6260,0
|
|
20240710,100500,3333960,6260,6260,6260,6260,0
|
|
20240710,100400,3333960,6260,6260,6260,6260,0
|
|
20240710,100300,3333960,6260,6260,6260,6260,0
|
|
20240710,100200,3333960,6260,6260,6260,6260,0
|
|
20240710,100100,3333960,6260,6260,6260,6260,0
|
|
20240710,100000,3333960,6260,6260,6260,6260,1
|
|
20240710,095900,3327700,6250,6260,6270,6250,253
|
|
20240710,095800,1742260,6270,6270,6270,6270,0
|
|
20240710,095700,1742260,6270,6270,6270,6270,0
|
|
20240710,095600,1742260,6270,6270,6270,6270,0
|
|
20240710,095500,1742260,6270,6270,6270,6270,0
|
|
20240710,095400,1742260,6270,6270,6270,6270,0
|
|
20240710,095300,1742260,6270,6270,6270,6270,0
|
|
20240710,095200,1742260,6270,6270,6270,6270,0
|
|
20240710,095100,1742260,6270,6270,6270,6270,0
|
|
20240710,095000,1742260,6270,6270,6270,6270,0
|
|
20240710,094900,1742260,6270,6270,6270,6270,0
|
|
20240710,094800,1742260,6270,6270,6270,6270,0
|
|
20240710,094700,1742260,6270,6270,6270,6270,0
|
|
20240710,094600,1742260,6270,6270,6270,6270,0
|
|
20240710,094500,1742260,6270,6270,6270,6270,0
|
|
20240710,094400,1742260,6270,6270,6270,6270,0
|
|
20240710,094300,1742260,6270,6270,6270,6270,0
|
|
20240710,094200,1742260,6270,6270,6270,6270,0
|
|
20240710,094100,1742260,6270,6270,6270,6270,0
|
|
20240710,094000,1742260,6270,6270,6270,6270,0
|
|
20240710,093900,1742260,6270,6270,6270,6270,0
|
|
20240710,093800,1742260,6270,6270,6270,6270,0
|
|
20240710,093700,1742260,6270,6270,6270,6270,0
|
|
20240710,093600,1742260,6270,6270,6270,6270,0
|
|
20240710,093500,1742260,6270,6270,6270,6270,0
|
|
20240710,093400,1742260,6270,6270,6270,6270,0
|
|
20240710,093300,1742260,6270,6270,6270,6270,0
|
|
20240710,093200,1742260,6270,6270,6270,6270,0
|
|
20240710,093100,1742260,6270,6270,6270,6270,0
|
|
20240710,093000,1742260,6270,6270,6270,6270,1
|
|
20240710,092900,1735990,6270,6270,6270,6270,0
|
|
20240710,092800,1735990,6270,6270,6270,6270,1
|
|
20240710,092700,1729720,6270,6270,6270,6270,0
|
|
20240710,092600,1729720,6270,6270,6270,6270,0
|
|
20240710,092500,1729720,6270,6270,6270,6270,0
|
|
20240710,092400,1729720,6270,6270,6270,6270,0
|
|
20240710,092300,1729720,6270,6270,6270,6270,1
|
|
20240710,092200,1723450,6260,6260,6260,6260,34
|
|
20240710,092100,1510610,6260,6260,6260,6260,0
|
|
20240710,092000,1510610,6260,6260,6260,6260,1
|
|
20240710,091900,1504350,6250,6250,6250,6250,1
|
|
20240710,091800,1498100,6250,6250,6250,6250,0
|
|
20240710,091700,1498100,6250,6250,6250,6250,27
|
|
20240710,091600,1329350,6250,6250,6250,6250,0
|
|
20240710,091500,1329350,6250,6250,6250,6250,100
|
|
20240710,091400,704350,6250,6240,6250,6240,9
|
|
20240710,091300,648140,6240,6240,6240,6240,0
|
|
20240710,091200,648140,6240,6240,6240,6240,0
|
|
20240710,091100,648140,6240,6240,6240,6240,0
|
|
20240710,091000,648140,6240,6240,6240,6240,6
|
|
20240710,090900,610700,6230,6230,6230,6230,0
|
|
20240710,090800,610700,6230,6230,6230,6230,0
|
|
20240710,090700,610700,6230,6230,6230,6230,0
|
|
20240710,090600,610700,6230,6230,6230,6230,0
|
|
20240710,090500,610700,6230,6230,6230,6230,0
|
|
20240710,090400,610700,6230,6230,6230,6230,72
|
|
20240710,090300,162140,6230,6230,6230,6230,0
|
|
20240710,090200,162140,6230,6230,6230,6230,7
|
|
20240710,090100,118530,6270,6270,6270,6270,7
|
|
20240710,090000,74640,6220,6220,6220,6220,12
|