588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184500,44656180,6170,6170,6170,6170,205
|
|
20240723,184400,44656180,6170,6170,6170,6170,0
|
|
20240723,184300,44656180,6170,6170,6170,6170,0
|
|
20240723,184200,44656180,6170,6170,6170,6170,0
|
|
20240723,184100,44656180,6170,6170,6170,6170,0
|
|
20240723,184000,44656180,6170,6170,6170,6170,0
|
|
20240723,183900,44656180,6170,6170,6170,6170,0
|
|
20240723,183800,44656180,6170,6170,6170,6170,0
|
|
20240723,183700,44656180,6170,6170,6170,6170,0
|
|
20240723,183600,44656180,6170,6170,6170,6170,0
|
|
20240723,183500,44656180,6170,6170,6170,6170,0
|
|
20240723,183400,44656180,6170,6170,6170,6170,0
|
|
20240723,183300,44656180,6170,6170,6170,6170,0
|
|
20240723,183200,44656180,6170,6170,6170,6170,0
|
|
20240723,183100,44656180,6170,6170,6170,6170,0
|
|
20240723,183000,44656180,6170,6170,6170,6170,0
|
|
20240723,182900,44656180,6170,6170,6170,6170,0
|
|
20240723,182800,44656180,6170,6170,6170,6170,0
|
|
20240723,182700,44656180,6170,6170,6170,6170,0
|
|
20240723,182600,44656180,6170,6170,6170,6170,0
|
|
20240723,182500,44656180,6170,6170,6170,6170,0
|
|
20240723,182400,44656180,6170,6170,6170,6170,0
|
|
20240723,182300,44656180,6170,6170,6170,6170,0
|
|
20240723,182200,44656180,6170,6170,6170,6170,0
|
|
20240723,182100,44656180,6170,6170,6170,6170,0
|
|
20240723,182000,44656180,6170,6170,6170,6170,0
|
|
20240723,181900,44656180,6170,6170,6170,6170,0
|
|
20240723,181800,44656180,6170,6170,6170,6170,0
|
|
20240723,181700,44656180,6170,6170,6170,6170,0
|
|
20240723,181600,44656180,6170,6170,6170,6170,0
|
|
20240723,181500,44656180,6170,6170,6170,6170,205
|
|
20240723,181400,44656180,6170,6170,6170,6170,0
|
|
20240723,181300,44656180,6170,6170,6170,6170,0
|
|
20240723,181200,44656180,6170,6170,6170,6170,0
|
|
20240723,181100,44656180,6170,6170,6170,6170,0
|
|
20240723,181000,44656180,6170,6170,6170,6170,0
|
|
20240723,180900,44656180,6170,6170,6170,6170,0
|
|
20240723,180800,44656180,6170,6170,6170,6170,0
|
|
20240723,180700,44656180,6170,6170,6170,6170,0
|
|
20240723,180600,44656180,6170,6170,6170,6170,0
|
|
20240723,180500,44656180,6170,6170,6170,6170,0
|
|
20240723,180400,44656180,6170,6170,6170,6170,0
|
|
20240723,180300,44656180,6170,6170,6170,6170,0
|
|
20240723,180200,44656180,6170,6170,6170,6170,0
|
|
20240723,180100,44656180,6170,6170,6170,6170,0
|
|
20240723,180000,44656180,6170,6170,6170,6170,0
|
|
20240723,175900,44656180,6170,6170,6170,6170,0
|
|
20240723,175800,44656180,6170,6170,6170,6170,0
|
|
20240723,175700,44656180,6170,6170,6170,6170,0
|
|
20240723,175600,44656180,6170,6170,6170,6170,0
|
|
20240723,175500,44656180,6170,6170,6170,6170,0
|
|
20240723,175400,44656180,6170,6170,6170,6170,0
|
|
20240723,175300,44656180,6170,6170,6170,6170,0
|
|
20240723,175200,44656180,6170,6170,6170,6170,0
|
|
20240723,175100,44656180,6170,6170,6170,6170,0
|
|
20240723,175000,44656180,6170,6170,6170,6170,0
|
|
20240723,174900,44656180,6170,6170,6170,6170,0
|
|
20240723,174800,44656180,6170,6170,6170,6170,0
|
|
20240723,174700,44656180,6170,6170,6170,6170,0
|
|
20240723,174600,44656180,6170,6170,6170,6170,0
|
|
20240723,174500,44656180,6170,6170,6170,6170,205
|
|
20240723,174400,44656180,6170,6170,6170,6170,0
|
|
20240723,174300,44656180,6170,6170,6170,6170,0
|
|
20240723,174200,44656180,6170,6170,6170,6170,0
|
|
20240723,174100,44656180,6170,6170,6170,6170,0
|
|
20240723,174000,44656180,6170,6170,6170,6170,0
|
|
20240723,173900,44656180,6170,6170,6170,6170,0
|
|
20240723,173800,44656180,6170,6170,6170,6170,0
|
|
20240723,173700,44656180,6170,6170,6170,6170,0
|
|
20240723,173600,44656180,6170,6170,6170,6170,0
|
|
20240723,173500,44656180,6170,6170,6170,6170,0
|
|
20240723,173400,44656180,6170,6170,6170,6170,0
|
|
20240723,173300,44656180,6170,6170,6170,6170,0
|
|
20240723,173200,44656180,6170,6170,6170,6170,0
|
|
20240723,173100,44656180,6170,6170,6170,6170,0
|
|
20240723,173000,44656180,6170,6170,6170,6170,0
|
|
20240723,172900,44656180,6170,6170,6170,6170,0
|
|
20240723,172800,44656180,6170,6170,6170,6170,0
|
|
20240723,172700,44656180,6170,6170,6170,6170,0
|
|
20240723,172600,44656180,6170,6170,6170,6170,0
|
|
20240723,172500,44656180,6170,6170,6170,6170,0
|
|
20240723,172400,44656180,6170,6170,6170,6170,0
|
|
20240723,172300,44656180,6170,6170,6170,6170,0
|
|
20240723,172200,44656180,6170,6170,6170,6170,0
|
|
20240723,172100,44656180,6170,6170,6170,6170,0
|
|
20240723,172000,44656180,6170,6170,6170,6170,0
|
|
20240723,171900,44656180,6170,6170,6170,6170,0
|
|
20240723,171800,44656180,6170,6170,6170,6170,0
|
|
20240723,171700,44656180,6170,6170,6170,6170,0
|
|
20240723,171600,44656180,6170,6170,6170,6170,0
|
|
20240723,171500,44656180,6170,6170,6170,6170,205
|
|
20240723,171400,44656180,6170,6170,6170,6170,0
|
|
20240723,171300,44656180,6170,6170,6170,6170,0
|
|
20240723,171200,44656180,6170,6170,6170,6170,0
|
|
20240723,171100,44656180,6170,6170,6170,6170,0
|
|
20240723,171000,44656180,6170,6170,6170,6170,0
|
|
20240723,170900,44656180,6170,6170,6170,6170,0
|
|
20240723,170800,44656180,6170,6170,6170,6170,0
|
|
20240723,170700,44656180,6170,6170,6170,6170,0
|
|
20240723,170600,44656180,6170,6170,6170,6170,0
|
|
20240723,170500,44656180,6170,6170,6170,6170,0
|
|
20240723,170400,44656180,6170,6170,6170,6170,0
|
|
20240723,170300,44656180,6170,6170,6170,6170,0
|
|
20240723,170200,44656180,6170,6170,6170,6170,0
|
|
20240723,170100,44656180,6170,6170,6170,6170,0
|
|
20240723,170000,44656180,6170,6170,6170,6170,0
|
|
20240723,165900,44656180,6170,6170,6170,6170,0
|
|
20240723,165800,44656180,6170,6170,6170,6170,0
|
|
20240723,165700,44656180,6170,6170,6170,6170,0
|
|
20240723,165600,44656180,6170,6170,6170,6170,0
|
|
20240723,165500,44656180,6170,6170,6170,6170,0
|
|
20240723,165400,44656180,6170,6170,6170,6170,0
|
|
20240723,165300,44656180,6170,6170,6170,6170,0
|
|
20240723,165200,44656180,6170,6170,6170,6170,0
|
|
20240723,165100,44656180,6170,6170,6170,6170,0
|
|
20240723,165000,44656180,6170,6170,6170,6170,0
|
|
20240723,164900,44656180,6170,6170,6170,6170,0
|
|
20240723,164800,44656180,6170,6170,6170,6170,0
|
|
20240723,164700,44656180,6170,6170,6170,6170,0
|
|
20240723,164600,44656180,6170,6170,6170,6170,0
|
|
20240723,164500,44656180,6170,6170,6170,6170,205
|
|
20240723,164400,44656180,6170,6170,6170,6170,0
|
|
20240723,164300,44656180,6170,6170,6170,6170,0
|
|
20240723,164200,44656180,6170,6170,6170,6170,0
|
|
20240723,164100,44656180,6170,6170,6170,6170,0
|
|
20240723,164000,44656180,6170,6170,6170,6170,0
|
|
20240723,163900,44656180,6170,6170,6170,6170,0
|
|
20240723,163800,44656180,6170,6170,6170,6170,0
|
|
20240723,163700,44656180,6170,6170,6170,6170,0
|
|
20240723,163600,44656180,6170,6170,6170,6170,0
|
|
20240723,163500,44656180,6170,6170,6170,6170,0
|
|
20240723,163400,44656180,6170,6170,6170,6170,0
|
|
20240723,163300,44656180,6170,6170,6170,6170,0
|
|
20240723,163200,44656180,6170,6170,6170,6170,0
|
|
20240723,163100,44656180,6170,6170,6170,6170,0
|
|
20240723,163000,44656180,6170,6170,6170,6170,0
|
|
20240723,162900,44656180,6170,6170,6170,6170,0
|
|
20240723,162800,44656180,6170,6170,6170,6170,0
|
|
20240723,162700,44656180,6170,6170,6170,6170,0
|
|
20240723,162600,44656180,6170,6170,6170,6170,0
|
|
20240723,162500,44656180,6170,6170,6170,6170,0
|
|
20240723,162400,44656180,6170,6170,6170,6170,0
|
|
20240723,162300,44656180,6170,6170,6170,6170,0
|
|
20240723,162200,44656180,6170,6170,6170,6170,0
|
|
20240723,162100,44656180,6170,6170,6170,6170,0
|
|
20240723,162000,44656180,6170,6170,6170,6170,0
|
|
20240723,161900,44656180,6170,6170,6170,6170,0
|
|
20240723,161800,44656180,6170,6170,6170,6170,0
|
|
20240723,161700,44656180,6170,6170,6170,6170,0
|
|
20240723,161600,44656180,6170,6170,6170,6170,0
|
|
20240723,161500,44656180,6170,6170,6170,6170,205
|
|
20240723,161400,44656180,6170,6170,6170,6170,0
|
|
20240723,161300,44656180,6170,6170,6170,6170,0
|
|
20240723,161200,44656180,6170,6170,6170,6170,0
|
|
20240723,161100,44656180,6170,6170,6170,6170,0
|
|
20240723,161000,44656180,6170,6170,6170,6170,0
|
|
20240723,160900,44656180,6170,6170,6170,6170,0
|
|
20240723,160800,44656180,6170,6170,6170,6170,0
|
|
20240723,160700,44656180,6170,6170,6170,6170,0
|
|
20240723,160600,44656180,6170,6170,6170,6170,0
|
|
20240723,160500,44656180,6170,6170,6170,6170,0
|
|
20240723,160400,44656180,6170,6170,6170,6170,0
|
|
20240723,160300,44656180,6170,6170,6170,6170,0
|
|
20240723,160200,44656180,6170,6170,6170,6170,0
|
|
20240723,160100,44656180,6170,6170,6170,6170,0
|
|
20240723,160000,44656180,6170,6170,6170,6170,0
|
|
20240723,155900,44656180,6170,6170,6170,6170,0
|
|
20240723,155800,44656180,6170,6170,6170,6170,0
|
|
20240723,155700,44656180,6170,6170,6170,6170,0
|
|
20240723,155600,44656180,6170,6170,6170,6170,0
|
|
20240723,155500,44656180,6170,6170,6170,6170,0
|
|
20240723,155400,44656180,6170,6170,6170,6170,0
|
|
20240723,155300,44656180,6170,6170,6170,6170,0
|
|
20240723,155200,44656180,6170,6170,6170,6170,0
|
|
20240723,155100,44656180,6170,6170,6170,6170,0
|
|
20240723,155000,44656180,6170,6170,6170,6170,0
|
|
20240723,154900,44656180,6170,6170,6170,6170,0
|
|
20240723,154800,44656180,6170,6170,6170,6170,0
|
|
20240723,154700,44656180,6170,6170,6170,6170,0
|
|
20240723,154600,44656180,6170,6170,6170,6170,0
|
|
20240723,154500,44656180,6170,6170,6170,6170,205
|
|
20240723,154400,44656180,6170,6170,6170,6170,0
|
|
20240723,154300,44656180,6170,6170,6170,6170,0
|
|
20240723,154200,44656180,6170,6170,6170,6170,0
|
|
20240723,154100,44656180,6170,6170,6170,6170,0
|
|
20240723,154000,44656180,6170,6170,6170,6170,0
|
|
20240723,153900,44656180,6170,6170,6170,6170,0
|
|
20240723,153800,44656180,6170,6170,6170,6170,0
|
|
20240723,153700,44656180,6170,6170,6170,6170,0
|
|
20240723,153600,44656180,6170,6170,6170,6170,0
|
|
20240723,153500,44656180,6170,6170,6170,6170,0
|
|
20240723,153400,44656180,6170,6170,6170,6170,0
|
|
20240723,153300,44656180,6170,6170,6170,6170,0
|
|
20240723,153200,44656180,6170,6170,6170,6170,0
|
|
20240723,153100,44656180,6170,6170,6170,6170,0
|
|
20240723,153000,44656180,6170,6170,6170,6170,205
|
|
20240723,152900,43391330,6190,6190,6190,6190,0
|
|
20240723,152800,43391330,6190,6190,6190,6190,0
|
|
20240723,152700,43391330,6190,6190,6190,6190,0
|
|
20240723,152600,43391330,6190,6190,6190,6190,0
|
|
20240723,152500,43391330,6190,6190,6190,6190,0
|
|
20240723,152400,43391330,6190,6190,6190,6190,0
|
|
20240723,152300,43391330,6190,6190,6190,6190,0
|
|
20240723,152200,43391330,6190,6190,6190,6190,0
|
|
20240723,152100,43391330,6190,6190,6190,6190,0
|
|
20240723,152000,43391330,6190,6190,6190,6190,0
|
|
20240723,151900,43391330,6190,6190,6190,6190,2
|
|
20240723,151800,43378950,6150,6150,6150,6150,62
|
|
20240723,151700,42997650,6190,6190,6190,6190,1
|
|
20240723,151600,42991460,6160,6180,6180,6160,108
|
|
20240723,151500,42325480,6190,6190,6190,6190,11
|
|
20240723,151400,42257390,6200,6200,6200,6200,3
|
|
20240723,151300,42238790,6210,6210,6210,6210,0
|
|
20240723,151200,42238790,6210,6210,6210,6210,0
|
|
20240723,151100,42238790,6210,6210,6210,6210,0
|
|
20240723,151000,42238790,6210,6210,6210,6210,50
|
|
20240723,150900,41928290,6200,6200,6200,6200,0
|
|
20240723,150800,41928290,6200,6200,6200,6200,0
|
|
20240723,150700,41928290,6200,6200,6200,6200,1
|
|
20240723,150600,41922090,6210,6210,6210,6210,0
|
|
20240723,150500,41922090,6210,6210,6210,6210,0
|
|
20240723,150400,41922090,6210,6210,6210,6210,0
|
|
20240723,150300,41922090,6210,6210,6210,6210,0
|
|
20240723,150200,41922090,6210,6210,6210,6210,0
|
|
20240723,150100,41922090,6210,6210,6210,6210,0
|
|
20240723,150000,41922090,6210,6210,6210,6210,0
|
|
20240723,145900,41922090,6210,6210,6210,6210,0
|
|
20240723,145800,41922090,6210,6210,6210,6210,0
|
|
20240723,145700,41922090,6210,6210,6210,6210,0
|
|
20240723,145600,41922090,6210,6210,6210,6210,0
|
|
20240723,145500,41922090,6210,6210,6210,6210,0
|
|
20240723,145400,41922090,6210,6210,6210,6210,0
|
|
20240723,145300,41922090,6210,6210,6210,6210,0
|
|
20240723,145200,41922090,6210,6210,6210,6210,0
|
|
20240723,145100,41922090,6210,6210,6210,6210,0
|
|
20240723,145000,41922090,6210,6210,6210,6210,0
|
|
20240723,144900,41922090,6210,6210,6210,6210,0
|
|
20240723,144800,41922090,6210,6210,6210,6210,0
|
|
20240723,144700,41922090,6210,6210,6210,6210,0
|
|
20240723,144600,41922090,6210,6210,6210,6210,0
|
|
20240723,144500,41922090,6210,6210,6210,6210,0
|
|
20240723,144400,41922090,6210,6210,6210,6210,0
|
|
20240723,144300,41922090,6210,6210,6210,6210,0
|
|
20240723,144200,41922090,6210,6210,6210,6210,0
|
|
20240723,144100,41922090,6210,6210,6210,6210,0
|
|
20240723,144000,41922090,6210,6210,6210,6210,0
|
|
20240723,143900,41922090,6210,6210,6210,6210,0
|
|
20240723,143800,41922090,6210,6210,6210,6210,0
|
|
20240723,143700,41922090,6210,6210,6210,6210,0
|
|
20240723,143600,41922090,6210,6210,6210,6210,0
|
|
20240723,143500,41922090,6210,6210,6210,6210,0
|
|
20240723,143400,41922090,6210,6210,6210,6210,0
|
|
20240723,143300,41922090,6210,6210,6210,6210,1
|
|
20240723,143200,41915880,6200,6200,6200,6200,0
|
|
20240723,143100,41915880,6200,6200,6200,6200,0
|
|
20240723,143000,41915880,6200,6200,6200,6200,0
|
|
20240723,142900,41915880,6200,6200,6200,6200,0
|
|
20240723,142800,41915880,6200,6200,6200,6200,0
|
|
20240723,142700,41915880,6200,6200,6200,6200,0
|
|
20240723,142600,41915880,6200,6200,6200,6200,8
|
|
20240723,142500,41866280,6200,6200,6200,6200,0
|
|
20240723,142400,41866280,6200,6200,6200,6200,0
|
|
20240723,142300,41866280,6200,6200,6200,6200,0
|
|
20240723,142200,41866280,6200,6200,6200,6200,0
|
|
20240723,142100,41866280,6200,6200,6200,6200,0
|
|
20240723,142000,41866280,6200,6200,6200,6200,0
|
|
20240723,141900,41866280,6200,6200,6200,6200,0
|
|
20240723,141800,41866280,6200,6200,6200,6200,0
|
|
20240723,141700,41866280,6200,6200,6200,6200,0
|
|
20240723,141600,41866280,6200,6200,6200,6200,0
|
|
20240723,141500,41866280,6200,6200,6200,6200,5
|
|
20240723,141400,41835280,6200,6200,6200,6200,0
|
|
20240723,141300,41835280,6200,6200,6200,6200,0
|
|
20240723,141200,41835280,6200,6200,6200,6200,0
|
|
20240723,141100,41835280,6200,6200,6200,6200,0
|
|
20240723,141000,41835280,6200,6200,6200,6200,0
|
|
20240723,140900,41835280,6200,6200,6200,6200,0
|
|
20240723,140800,41835280,6200,6200,6200,6200,0
|
|
20240723,140700,41835280,6200,6200,6200,6200,0
|
|
20240723,140600,41835280,6200,6200,6200,6200,0
|
|
20240723,140500,41835280,6200,6200,6200,6200,0
|
|
20240723,140400,41835280,6200,6200,6200,6200,0
|
|
20240723,140300,41835280,6200,6200,6200,6200,0
|
|
20240723,140200,41835280,6200,6200,6200,6200,0
|
|
20240723,140100,41835280,6200,6200,6200,6200,0
|
|
20240723,140000,41835280,6200,6200,6200,6200,0
|
|
20240723,135900,41835280,6200,6200,6200,6200,0
|
|
20240723,135800,41835280,6200,6200,6200,6200,0
|
|
20240723,135700,41835280,6200,6200,6200,6200,0
|
|
20240723,135600,41835280,6200,6200,6200,6200,0
|
|
20240723,135500,41835280,6200,6200,6200,6200,0
|
|
20240723,135400,41835280,6200,6200,6200,6200,0
|
|
20240723,135300,41835280,6200,6200,6200,6200,0
|
|
20240723,135200,41835280,6200,6200,6200,6200,0
|
|
20240723,135100,41835280,6200,6200,6200,6200,0
|
|
20240723,135000,41835280,6200,6200,6200,6200,0
|
|
20240723,134900,41835280,6200,6200,6200,6200,0
|
|
20240723,134800,41835280,6200,6200,6200,6200,0
|
|
20240723,134700,41835280,6200,6200,6200,6200,0
|
|
20240723,134600,41835280,6200,6200,6200,6200,0
|
|
20240723,134500,41835280,6200,6200,6200,6200,0
|
|
20240723,134400,41835280,6200,6200,6200,6200,0
|
|
20240723,134300,41835280,6200,6200,6200,6200,0
|
|
20240723,134200,41835280,6200,6200,6200,6200,0
|
|
20240723,134100,41835280,6200,6200,6200,6200,0
|
|
20240723,134000,41835280,6200,6200,6200,6200,0
|
|
20240723,133900,41835280,6200,6200,6200,6200,0
|
|
20240723,133800,41835280,6200,6200,6200,6200,0
|
|
20240723,133700,41835280,6200,6200,6200,6200,0
|
|
20240723,133600,41835280,6200,6200,6200,6200,0
|
|
20240723,133500,41835280,6200,6200,6200,6200,0
|
|
20240723,133400,41835280,6200,6200,6200,6200,0
|
|
20240723,133300,41835280,6200,6200,6200,6200,0
|
|
20240723,133200,41835280,6200,6200,6200,6200,0
|
|
20240723,133100,41835280,6200,6200,6200,6200,0
|
|
20240723,133000,41835280,6200,6200,6200,6200,20
|
|
20240723,132900,41711280,6200,6200,6200,6200,0
|
|
20240723,132800,41711280,6200,6200,6200,6200,0
|
|
20240723,132700,41711280,6200,6200,6200,6200,0
|
|
20240723,132600,41711280,6200,6200,6200,6200,0
|
|
20240723,132500,41711280,6200,6200,6200,6200,0
|
|
20240723,132400,41711280,6200,6200,6200,6200,0
|
|
20240723,132300,41711280,6200,6200,6200,6200,0
|
|
20240723,132200,41711280,6200,6200,6200,6200,0
|
|
20240723,132100,41711280,6200,6200,6200,6200,0
|
|
20240723,132000,41711280,6200,6200,6200,6200,0
|
|
20240723,131900,41711280,6200,6200,6200,6200,0
|
|
20240723,131800,41711280,6200,6200,6200,6200,0
|
|
20240723,131700,41711280,6200,6190,6200,6190,5
|
|
20240723,131600,41680290,6170,6170,6170,6170,0
|
|
20240723,131500,41680290,6170,6180,6180,6170,16
|
|
20240723,131400,41581540,6200,6200,6200,6200,0
|
|
20240723,131300,41581540,6200,6200,6200,6200,0
|
|
20240723,131200,41581540,6200,6200,6200,6200,0
|
|
20240723,131100,41581540,6200,6200,6200,6200,0
|
|
20240723,131000,41581540,6200,6200,6200,6200,0
|
|
20240723,130900,41581540,6200,6200,6200,6200,0
|
|
20240723,130800,41581540,6200,6200,6200,6200,0
|
|
20240723,130700,41581540,6200,6200,6200,6200,0
|
|
20240723,130600,41581540,6200,6200,6200,6200,0
|
|
20240723,130500,41581540,6200,6200,6200,6200,3
|
|
20240723,130400,41562940,6200,6200,6200,6200,0
|
|
20240723,130300,41562940,6200,6200,6200,6200,0
|
|
20240723,130200,41562940,6200,6200,6200,6200,0
|
|
20240723,130100,41562940,6200,6200,6200,6200,0
|
|
20240723,130000,41562940,6200,6200,6200,6200,0
|
|
20240723,125900,41562940,6200,6200,6200,6200,0
|
|
20240723,125800,41562940,6200,6200,6200,6200,0
|
|
20240723,125700,41562940,6200,6200,6200,6200,0
|
|
20240723,125600,41562940,6200,6200,6200,6200,0
|
|
20240723,125500,41562940,6200,6200,6200,6200,0
|
|
20240723,125400,41562940,6200,6200,6200,6200,0
|
|
20240723,125300,41562940,6200,6200,6200,6200,0
|
|
20240723,125200,41562940,6200,6200,6200,6200,0
|
|
20240723,125100,41562940,6200,6200,6200,6200,0
|
|
20240723,125000,41562940,6200,6200,6200,6200,0
|
|
20240723,124900,41562940,6200,6200,6200,6200,0
|
|
20240723,124800,41562940,6200,6200,6200,6200,0
|
|
20240723,124700,41562940,6200,6200,6200,6200,0
|
|
20240723,124600,41562940,6200,6200,6200,6200,0
|
|
20240723,124500,41562940,6200,6200,6200,6200,0
|
|
20240723,124400,41562940,6200,6200,6200,6200,0
|
|
20240723,124300,41562940,6200,6200,6200,6200,0
|
|
20240723,124200,41562940,6200,6200,6200,6200,0
|
|
20240723,124100,41562940,6200,6200,6200,6200,0
|
|
20240723,124000,41562940,6200,6200,6200,6200,0
|
|
20240723,123900,41562940,6200,6200,6200,6200,0
|
|
20240723,123800,41562940,6200,6200,6200,6200,0
|
|
20240723,123700,41562940,6200,6200,6200,6200,0
|
|
20240723,123600,41562940,6200,6200,6200,6200,0
|
|
20240723,123500,41562940,6200,6200,6200,6200,0
|
|
20240723,123400,41562940,6200,6200,6200,6200,0
|
|
20240723,123300,41562940,6200,6200,6200,6200,0
|
|
20240723,123200,41562940,6200,6200,6200,6200,0
|
|
20240723,123100,41562940,6200,6200,6200,6200,0
|
|
20240723,123000,41562940,6200,6200,6200,6200,0
|
|
20240723,122900,41562940,6200,6200,6200,6200,0
|
|
20240723,122800,41562940,6200,6200,6200,6200,0
|
|
20240723,122700,41562940,6200,6200,6200,6200,0
|
|
20240723,122600,41562940,6200,6200,6200,6200,0
|
|
20240723,122500,41562940,6200,6200,6200,6200,50
|
|
20240723,122400,41252940,6200,6170,6200,6170,500
|
|
20240723,122300,38155800,6160,6160,6160,6160,0
|
|
20240723,122200,38155800,6160,6160,6160,6160,0
|
|
20240723,122100,38155800,6160,6160,6160,6160,0
|
|
20240723,122000,38155800,6160,6160,6160,6160,0
|
|
20240723,121900,38155800,6160,6160,6160,6160,0
|
|
20240723,121800,38155800,6160,6160,6160,6160,0
|
|
20240723,121700,38155800,6160,6160,6160,6160,0
|
|
20240723,121600,38155800,6160,6160,6160,6160,0
|
|
20240723,121500,38155800,6160,6160,6160,6160,0
|
|
20240723,121400,38155800,6160,6160,6160,6160,0
|
|
20240723,121300,38155800,6160,6160,6160,6160,0
|
|
20240723,121200,38155800,6160,6160,6160,6160,0
|
|
20240723,121100,38155800,6160,6160,6160,6160,0
|
|
20240723,121000,38155800,6160,6160,6160,6160,18
|
|
20240723,120900,38044920,6160,6160,6160,6160,0
|
|
20240723,120800,38044920,6160,6160,6160,6160,0
|
|
20240723,120700,38044920,6160,6160,6160,6160,0
|
|
20240723,120600,38044920,6160,6160,6160,6160,0
|
|
20240723,120500,38044920,6160,6160,6160,6160,0
|
|
20240723,120400,38044920,6160,6160,6160,6160,0
|
|
20240723,120300,38044920,6160,6160,6160,6160,0
|
|
20240723,120200,38044920,6160,6160,6160,6160,0
|
|
20240723,120100,38044920,6160,6160,6160,6160,0
|
|
20240723,120000,38044920,6160,6160,6160,6160,0
|
|
20240723,115900,38044920,6160,6160,6160,6160,0
|
|
20240723,115800,38044920,6160,6160,6160,6160,0
|
|
20240723,115700,38044920,6160,6160,6160,6160,0
|
|
20240723,115600,38044920,6160,6160,6160,6160,0
|
|
20240723,115500,38044920,6160,6160,6160,6160,0
|
|
20240723,115400,38044920,6160,6160,6160,6160,0
|
|
20240723,115300,38044920,6160,6160,6160,6160,0
|
|
20240723,115200,38044920,6160,6160,6160,6160,0
|
|
20240723,115100,38044920,6160,6160,6160,6160,0
|
|
20240723,115000,38044920,6160,6160,6160,6160,0
|
|
20240723,114900,38044920,6160,6160,6160,6160,0
|
|
20240723,114800,38044920,6160,6160,6160,6160,0
|
|
20240723,114700,38044920,6160,6160,6160,6160,0
|
|
20240723,114600,38044920,6160,6160,6160,6160,0
|
|
20240723,114500,38044920,6160,6160,6160,6160,0
|
|
20240723,114400,38044920,6160,6160,6160,6160,0
|
|
20240723,114300,38044920,6160,6160,6160,6160,2
|
|
20240723,114200,38032600,6160,6160,6160,6160,0
|
|
20240723,114100,38032600,6160,6160,6160,6160,0
|
|
20240723,114000,38032600,6160,6160,6160,6160,0
|
|
20240723,113900,38032600,6160,6160,6160,6160,0
|
|
20240723,113800,38032600,6160,6160,6160,6160,0
|
|
20240723,113700,38032600,6160,6160,6160,6160,0
|
|
20240723,113600,38032600,6160,6160,6160,6160,0
|
|
20240723,113500,38032600,6160,6160,6160,6160,0
|
|
20240723,113400,38032600,6160,6160,6160,6160,0
|
|
20240723,113300,38032600,6160,6160,6160,6160,0
|
|
20240723,113200,38032600,6160,6160,6160,6160,21
|
|
20240723,113100,37903240,6150,6140,6150,6140,844
|
|
20240723,113000,32712900,6150,6110,6150,6110,1200
|
|
20240723,112900,25347730,6110,6110,6110,6110,1
|
|
20240723,112800,25341620,6110,6110,6110,6110,2
|
|
20240723,112700,25329400,6110,6110,6110,6110,0
|
|
20240723,112600,25329400,6110,6110,6110,6110,10
|
|
20240723,112500,25268300,6100,6100,6100,6100,7
|
|
20240723,112400,25225600,6100,6100,6100,6100,0
|
|
20240723,112300,25225600,6100,6100,6100,6100,3
|
|
20240723,112200,25207300,6100,6100,6100,6100,0
|
|
20240723,112100,25207300,6100,6100,6100,6100,3
|
|
20240723,112000,25189000,6090,6120,6120,6090,1000
|
|
20240723,111900,19087570,6120,6120,6120,6120,0
|
|
20240723,111800,19087570,6120,6120,6120,6120,0
|
|
20240723,111700,19087570,6120,6120,6120,6120,0
|
|
20240723,111600,19087570,6120,6120,6120,6120,0
|
|
20240723,111500,19087570,6120,6120,6120,6120,0
|
|
20240723,111400,19087570,6120,6120,6120,6120,0
|
|
20240723,111300,19087570,6120,6120,6120,6120,11
|
|
20240723,111200,19020250,6130,6130,6130,6130,2
|
|
20240723,111100,19007990,6140,6140,6140,6140,0
|
|
20240723,111000,19007990,6140,6140,6140,6140,0
|
|
20240723,110900,19007990,6140,6140,6140,6140,0
|
|
20240723,110800,19007990,6140,6140,6140,6140,0
|
|
20240723,110700,19007990,6140,6140,6140,6140,0
|
|
20240723,110600,19007990,6140,6140,6140,6140,0
|
|
20240723,110500,19007990,6140,6140,6140,6140,0
|
|
20240723,110400,19007990,6140,6140,6140,6140,0
|
|
20240723,110300,19007990,6140,6140,6140,6140,0
|
|
20240723,110200,19007990,6140,6140,6140,6140,0
|
|
20240723,110100,19007990,6140,6140,6140,6140,0
|
|
20240723,110000,19007990,6140,6140,6140,6140,0
|
|
20240723,105900,19007990,6140,6140,6140,6140,0
|
|
20240723,105800,19007990,6140,6140,6140,6140,0
|
|
20240723,105700,19007990,6140,6140,6140,6140,0
|
|
20240723,105600,19007990,6140,6140,6140,6140,0
|
|
20240723,105500,19007990,6140,6140,6140,6140,0
|
|
20240723,105400,19007990,6140,6140,6140,6140,0
|
|
20240723,105300,19007990,6140,6140,6140,6140,0
|
|
20240723,105200,19007990,6140,6140,6140,6140,0
|
|
20240723,105100,19007990,6140,6140,6140,6140,0
|
|
20240723,105000,19007990,6140,6140,6140,6140,0
|
|
20240723,104900,19007990,6140,6140,6140,6140,0
|
|
20240723,104800,19007990,6140,6140,6140,6140,0
|
|
20240723,104700,19007990,6140,6140,6140,6140,0
|
|
20240723,104600,19007990,6140,6140,6140,6140,0
|
|
20240723,104500,19007990,6140,6140,6140,6140,0
|
|
20240723,104400,19007990,6140,6140,6140,6140,0
|
|
20240723,104300,19007990,6140,6140,6140,6140,0
|
|
20240723,104200,19007990,6140,6140,6140,6140,0
|
|
20240723,104100,19007990,6140,6140,6140,6140,0
|
|
20240723,104000,19007990,6140,6140,6140,6140,0
|
|
20240723,103900,19007990,6140,6140,6140,6140,0
|
|
20240723,103800,19007990,6140,6140,6140,6140,0
|
|
20240723,103700,19007990,6140,6140,6140,6140,0
|
|
20240723,103600,19007990,6140,6140,6140,6140,0
|
|
20240723,103500,19007990,6140,6140,6140,6140,0
|
|
20240723,103400,19007990,6140,6140,6140,6140,0
|
|
20240723,103300,19007990,6140,6140,6140,6140,0
|
|
20240723,103200,19007990,6140,6140,6140,6140,3
|
|
20240723,103100,18989570,6140,6140,6140,6140,0
|
|
20240723,103000,18989570,6140,6130,6140,6130,150
|
|
20240723,102900,18069950,6130,6130,6130,6130,0
|
|
20240723,102800,18069950,6130,6130,6130,6130,0
|
|
20240723,102700,18069950,6130,6130,6130,6130,3
|
|
20240723,102600,18051560,6130,6130,6130,6130,0
|
|
20240723,102500,18051560,6130,6130,6130,6130,5
|
|
20240723,102400,18020910,6130,6130,6130,6130,0
|
|
20240723,102300,18020910,6130,6130,6130,6130,0
|
|
20240723,102200,18020910,6130,6130,6130,6130,0
|
|
20240723,102100,18020910,6130,6130,6130,6130,0
|
|
20240723,102000,18020910,6130,6130,6130,6130,23
|
|
20240723,101900,17879920,6130,6130,6130,6130,0
|
|
20240723,101800,17879920,6130,6130,6130,6130,80
|
|
20240723,101700,17389520,6130,6130,6130,6130,0
|
|
20240723,101600,17389520,6130,6130,6130,6130,0
|
|
20240723,101500,17389520,6130,6130,6130,6130,0
|
|
20240723,101400,17389520,6130,6130,6130,6130,0
|
|
20240723,101300,17389520,6130,6130,6130,6130,0
|
|
20240723,101200,17389520,6130,6130,6130,6130,0
|
|
20240723,101100,17389520,6130,6130,6130,6130,60
|
|
20240723,101000,17021720,6130,6130,6130,6130,66
|
|
20240723,100900,16617140,6140,6140,6140,6140,0
|
|
20240723,100800,16617140,6140,6140,6140,6140,0
|
|
20240723,100700,16617140,6140,6140,6140,6140,0
|
|
20240723,100600,16617140,6140,6140,6140,6140,0
|
|
20240723,100500,16617140,6140,6140,6140,6140,0
|
|
20240723,100400,16617140,6140,6140,6140,6140,21
|
|
20240723,100300,16488200,6140,6140,6140,6140,0
|
|
20240723,100200,16488200,6140,6140,6140,6140,0
|
|
20240723,100100,16488200,6140,6140,6140,6140,0
|
|
20240723,100000,16488200,6140,6140,6140,6140,0
|
|
20240723,095900,16488200,6140,6140,6140,6140,1
|
|
20240723,095800,16482060,6140,6140,6140,6140,30
|
|
20240723,095700,16297860,6140,6140,6140,6140,0
|
|
20240723,095600,16297860,6140,6140,6140,6140,1
|
|
20240723,095500,16291720,6140,6140,6140,6140,0
|
|
20240723,095400,16291720,6140,6140,6140,6140,0
|
|
20240723,095300,16291720,6140,6140,6140,6140,30
|
|
20240723,095200,16107520,6140,6140,6140,6140,20
|
|
20240723,095100,15984720,6140,6140,6140,6140,10
|
|
20240723,095000,15923320,6140,6140,6140,6140,3
|
|
20240723,094900,15904900,6140,6140,6140,6140,3
|
|
20240723,094800,15886480,6140,6140,6140,6140,0
|
|
20240723,094700,15886480,6140,6140,6140,6140,0
|
|
20240723,094600,15886480,6140,6140,6140,6140,0
|
|
20240723,094500,15886480,6140,6140,6140,6140,0
|
|
20240723,094400,15886480,6140,6140,6140,6140,0
|
|
20240723,094300,15886480,6140,6140,6140,6140,0
|
|
20240723,094200,15886480,6140,6140,6140,6140,0
|
|
20240723,094100,15886480,6140,6140,6140,6140,0
|
|
20240723,094000,15886480,6140,6140,6140,6140,0
|
|
20240723,093900,15886480,6140,6140,6140,6140,0
|
|
20240723,093800,15886480,6140,6140,6140,6140,0
|
|
20240723,093700,15886480,6140,6140,6140,6140,0
|
|
20240723,093600,15886480,6140,6140,6140,6140,0
|
|
20240723,093500,15886480,6140,6140,6140,6140,0
|
|
20240723,093400,15886480,6140,6140,6140,6140,0
|
|
20240723,093300,15886480,6140,6140,6140,6140,0
|
|
20240723,093200,15886480,6140,6140,6140,6140,0
|
|
20240723,093100,15886480,6140,6160,6160,6140,1000
|
|
20240723,093000,9741100,6180,6180,6180,6180,1
|
|
20240723,092900,9734920,6180,6180,6180,6180,0
|
|
20240723,092800,9734920,6180,6180,6180,6180,0
|
|
20240723,092700,9734920,6180,6180,6180,6180,0
|
|
20240723,092600,9734920,6180,6170,6180,6170,200
|
|
20240723,092500,8500750,6170,6170,6170,6170,0
|
|
20240723,092400,8500750,6170,6170,6170,6170,0
|
|
20240723,092300,8500750,6170,6170,6170,6170,18
|
|
20240723,092200,8389690,6170,6170,6170,6170,0
|
|
20240723,092100,8389690,6170,6170,6170,6170,0
|
|
20240723,092000,8389690,6170,6170,6170,6170,0
|
|
20240723,091900,8389690,6170,6170,6170,6170,0
|
|
20240723,091800,8389690,6170,6170,6170,6170,300
|
|
20240723,091700,6538690,6150,6150,6150,6150,0
|
|
20240723,091600,6538690,6150,6150,6150,6150,0
|
|
20240723,091500,6538690,6150,6160,6160,6150,134
|
|
20240723,091400,5714080,6150,6160,6160,6150,115
|
|
20240723,091300,5005810,6180,6170,6180,6170,200
|
|
20240723,091200,3770480,6160,6160,6160,6160,50
|
|
20240723,091100,3462480,6160,6160,6160,6160,0
|
|
20240723,091000,3462480,6160,6160,6160,6160,0
|
|
20240723,090900,3462480,6160,6160,6160,6160,0
|
|
20240723,090800,3462480,6160,6160,6160,6160,0
|
|
20240723,090700,3462480,6160,6160,6160,6160,0
|
|
20240723,090600,3462480,6160,6160,6160,6160,0
|
|
20240723,090500,3462480,6160,6160,6160,6160,0
|
|
20240723,090400,3462480,6160,6200,6200,6160,101
|
|
20240723,090300,2840160,6180,6180,6180,6180,95
|
|
20240723,090200,2253060,6180,6180,6180,6180,50
|
|
20240723,090100,1944060,6170,6180,6180,6150,105
|
|
20240723,090000,1297650,6150,6150,6150,6150,211
|