576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240604,183300,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,183200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,183100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,183000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,182000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,181000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180300,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,180200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,180000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,175000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,174000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173300,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,173200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,173000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,172000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,171000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170300,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,170200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,170000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,165000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,164000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163300,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,163200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,163000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,162000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,161000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160300,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,160200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,160000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,155000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154300,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,154000,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153900,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153800,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153700,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153600,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153500,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153400,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153300,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,153200,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153100,15703100,6580,6580,6580,6580,0
|
||
|
|
20240604,153000,15703100,6580,6580,6580,6580,116
|
||
|
|
20240604,152900,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152800,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152700,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152600,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152500,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152400,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152300,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152200,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152100,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,152000,14939820,6590,6590,6590,6590,0
|
||
|
|
20240604,151900,14939820,6590,6570,6590,6550,14
|
||
|
|
20240604,151800,14848040,6590,6580,6590,6580,2
|
||
|
|
20240604,151700,14834870,6550,6550,6550,6550,0
|
||
|
|
20240604,151600,14834870,6550,6550,6550,6550,12
|
||
|
|
20240604,151500,14756270,6590,6590,6590,6590,0
|
||
|
|
20240604,151400,14756270,6590,6590,6590,6590,0
|
||
|
|
20240604,151300,14756270,6590,6590,6590,6590,0
|
||
|
|
20240604,151200,14756270,6590,6590,6590,6590,0
|
||
|
|
20240604,151100,14756270,6590,6590,6590,6590,5
|
||
|
|
20240604,151000,14723320,6550,6560,6560,6550,180
|
||
|
|
20240604,150900,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150800,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150700,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150600,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150500,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150400,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150300,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150200,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150100,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,150000,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145900,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145800,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145700,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145600,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145500,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145400,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145300,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145200,13544220,6590,6590,6590,6590,0
|
||
|
|
20240604,145100,13544220,6590,6560,6590,6560,306
|
||
|
|
20240604,145000,11536560,6570,6580,6580,6570,57
|
||
|
|
20240604,144900,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144800,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144700,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144600,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144500,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144400,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144300,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144200,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144100,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,144000,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143900,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143800,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143700,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143600,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143500,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143400,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143300,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143200,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143100,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,143000,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,142900,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,142800,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,142700,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,142600,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,142500,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,142400,11162010,6560,6560,6560,6560,0
|
||
|
|
20240604,142300,11162010,6560,6580,6580,6560,70
|
||
|
|
20240604,142200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,142100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,142000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141500,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141400,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141300,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,141000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140500,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140400,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140300,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,140000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135500,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135400,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135300,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,135000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134500,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134400,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134300,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,134000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133500,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133400,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133300,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,133000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132500,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132400,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132300,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,132000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131500,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131400,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131300,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131200,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131100,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,131000,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,130900,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,130800,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,130700,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,130600,10702770,6620,6620,6620,6620,0
|
||
|
|
20240604,130500,10702770,6620,6620,6620,6620,4
|
||
|
|
20240604,130400,10676290,6620,6620,6620,6620,0
|
||
|
|
20240604,130300,10676290,6620,6620,6620,6620,0
|
||
|
|
20240604,130200,10676290,6620,6620,6620,6620,0
|
||
|
|
20240604,130100,10676290,6620,6620,6620,6620,0
|
||
|
|
20240604,130000,10676290,6620,6620,6620,6620,0
|
||
|
|
20240604,125900,10676290,6620,6620,6620,6620,7
|
||
|
|
20240604,125800,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125700,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125600,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125500,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125400,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125300,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125200,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125100,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,125000,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124900,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124800,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124700,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124600,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124500,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124400,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124300,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124200,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124100,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,124000,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123900,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123800,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123700,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123600,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123500,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123400,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123300,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123200,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123100,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,123000,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122900,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122800,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122700,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122600,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122500,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122400,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122300,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122200,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122100,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,122000,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,121900,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,121800,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,121700,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,121600,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,121500,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,121400,10629950,6560,6560,6560,6560,0
|
||
|
|
20240604,121300,10629950,6560,6580,6580,6560,140
|
||
|
|
20240604,121200,9711090,6620,6620,6620,6620,0
|
||
|
|
20240604,121100,9711090,6620,6620,6620,6620,0
|
||
|
|
20240604,121000,9711090,6620,6620,6620,6620,0
|
||
|
|
20240604,120900,9711090,6620,6620,6620,6620,0
|
||
|
|
20240604,120800,9711090,6620,6620,6620,6620,1
|
||
|
|
20240604,120700,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,120600,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,120500,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,120400,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,120300,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,120200,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,120100,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,120000,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,115900,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,115800,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,115700,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,115600,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,115500,9704470,6620,6620,6620,6620,0
|
||
|
|
20240604,115400,9704470,6620,6620,6620,6620,1
|
||
|
|
20240604,115300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,115200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,115100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,115000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,114000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,113000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,112000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,111000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,110000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,105000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,104000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103500,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103400,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103300,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103200,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103100,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,103000,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,102900,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,102800,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,102700,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,102600,9697850,6620,6620,6620,6620,0
|
||
|
|
20240604,102500,9697850,6620,6620,6620,6620,5
|
||
|
|
20240604,102400,9664750,6620,6620,6620,6620,0
|
||
|
|
20240604,102300,9664750,6620,6620,6620,6620,7
|
||
|
|
20240604,102200,9618410,6620,6620,6620,6620,0
|
||
|
|
20240604,102100,9618410,6620,6620,6620,6620,0
|
||
|
|
20240604,102000,9618410,6620,6620,6620,6620,0
|
||
|
|
20240604,101900,9618410,6620,6620,6620,6620,0
|
||
|
|
20240604,101800,9618410,6620,6620,6620,6620,0
|
||
|
|
20240604,101700,9618410,6620,6620,6620,6620,1
|
||
|
|
20240604,101600,9611790,6630,6630,6630,6630,0
|
||
|
|
20240604,101500,9611790,6630,6630,6630,6630,0
|
||
|
|
20240604,101400,9611790,6630,6600,6630,6600,200
|
||
|
|
20240604,101300,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,101200,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,101100,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,101000,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,100900,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,100800,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,100700,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,100600,8288070,6600,6600,6600,6600,0
|
||
|
|
20240604,100500,8288070,6600,6600,6600,6600,1
|
||
|
|
20240604,100400,8281470,6610,6610,6610,6610,0
|
||
|
|
20240604,100300,8281470,6610,6610,6610,6610,0
|
||
|
|
20240604,100200,8281470,6610,6610,6610,6610,0
|
||
|
|
20240604,100100,8281470,6610,6610,6610,6610,0
|
||
|
|
20240604,100000,8281470,6610,6610,6610,6610,0
|
||
|
|
20240604,095900,8281470,6610,6610,6610,6610,0
|
||
|
|
20240604,095800,8281470,6610,6610,6610,6610,0
|
||
|
|
20240604,095700,8281470,6610,6610,6610,6610,1
|
||
|
|
20240604,095600,8274860,6510,6510,6510,6510,0
|
||
|
|
20240604,095500,8274860,6510,6510,6510,6510,0
|
||
|
|
20240604,095400,8274860,6510,6580,6580,6510,418
|
||
|
|
20240604,095300,5545380,6610,6610,6610,6610,0
|
||
|
|
20240604,095200,5545380,6610,6610,6610,6610,0
|
||
|
|
20240604,095100,5545380,6610,6610,6610,6610,0
|
||
|
|
20240604,095000,5545380,6610,6610,6610,6610,0
|
||
|
|
20240604,094900,5545380,6610,6610,6610,6610,0
|
||
|
|
20240604,094800,5545380,6610,6610,6610,6610,0
|
||
|
|
20240604,094700,5545380,6610,6590,6610,6590,3
|
||
|
|
20240604,094600,5525590,6620,6620,6620,6620,0
|
||
|
|
20240604,094500,5525590,6620,6620,6620,6620,0
|
||
|
|
20240604,094400,5525590,6620,6620,6620,6620,0
|
||
|
|
20240604,094300,5525590,6620,6620,6620,6620,0
|
||
|
|
20240604,094200,5525590,6620,6620,6620,6620,0
|
||
|
|
20240604,094100,5525590,6620,6620,6620,6620,0
|
||
|
|
20240604,094000,5525590,6620,6600,6620,6600,3
|
||
|
|
20240604,093900,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093800,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093700,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093600,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093500,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093400,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093300,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093200,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093100,5505760,6610,6610,6610,6610,0
|
||
|
|
20240604,093000,5505760,6610,6610,6610,6610,1
|
||
|
|
20240604,092900,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092800,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092700,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092600,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092500,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092400,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092300,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092200,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092100,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,092000,5499150,6520,6520,6520,6520,0
|
||
|
|
20240604,091900,5499150,6520,6580,6580,6520,126
|
||
|
|
20240604,091800,4675240,6540,6540,6540,6540,0
|
||
|
|
20240604,091700,4675240,6540,6540,6540,6540,0
|
||
|
|
20240604,091600,4675240,6540,6540,6540,6540,0
|
||
|
|
20240604,091500,4675240,6540,6580,6580,6520,400
|
||
|
|
20240604,091400,2053240,6650,6650,6650,6650,0
|
||
|
|
20240604,091300,2053240,6650,6650,6650,6650,0
|
||
|
|
20240604,091200,2053240,6650,6650,6650,6650,0
|
||
|
|
20240604,091100,2053240,6650,6650,6650,6650,0
|
||
|
|
20240604,091000,2053240,6650,6650,6650,6650,0
|
||
|
|
20240604,090900,2053240,6650,6650,6650,6650,1
|
||
|
|
20240604,090800,2046590,6570,6570,6570,6570,0
|
||
|
|
20240604,090700,2046590,6570,6610,6610,6570,300
|
||
|
|
20240604,090600,73050,6640,6640,6640,6640,8
|
||
|
|
20240604,090500,19930,6640,6640,6640,6640,2
|
||
|
|
20240604,090400,6650,6650,6650,6650,6650,1
|
||
|
|
20240604,090300,0,6640,6640,6640,6640,0
|
||
|
|
20240604,090200,0,6640,6640,6640,6640,0
|
||
|
|
20240604,090100,0,6640,6640,6640,6640,0
|
||
|
|
20240604,090000,0,6640,6640,6640,6640,0
|