576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240624,183300,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,183200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,183100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,183000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,182000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,181000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180300,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,180200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,180000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,175000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,174000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173300,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,173200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,173000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,172000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,171000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170300,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,170200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,170000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,165000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,164000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163300,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,163200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,163000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,162000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,161000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160300,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,160200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,160000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,155000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154300,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,154000,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153900,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153800,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153700,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153600,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153500,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153400,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153300,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,153200,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153100,41915510,6180,6180,6180,6180,0
|
||
|
|
20240624,153000,41915510,6180,6180,6180,6180,120
|
||
|
|
20240624,152900,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152800,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152700,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152600,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152500,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152400,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152300,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152200,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152100,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,152000,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,151900,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,151800,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,151700,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,151600,41173910,6170,6170,6170,6170,0
|
||
|
|
20240624,151500,41173910,6170,6170,6170,6170,2
|
||
|
|
20240624,151400,41161570,6170,6170,6170,6170,0
|
||
|
|
20240624,151300,41161570,6170,6170,6170,6170,4
|
||
|
|
20240624,151200,41136890,6160,6170,6170,6160,247
|
||
|
|
20240624,151100,39613230,6190,6190,6190,6190,0
|
||
|
|
20240624,151000,39613230,6190,6180,6190,6180,87
|
||
|
|
20240624,150900,39075070,6170,6170,6170,6170,10
|
||
|
|
20240624,150800,39013370,6170,6170,6170,6170,5
|
||
|
|
20240624,150700,38982520,6170,6170,6170,6170,0
|
||
|
|
20240624,150600,38982520,6170,6170,6190,6170,117
|
||
|
|
20240624,150500,38260570,6200,6200,6200,6200,0
|
||
|
|
20240624,150400,38260570,6200,6190,6200,6180,310
|
||
|
|
20240624,150300,36343620,6190,6190,6190,6190,0
|
||
|
|
20240624,150200,36343620,6190,6190,6190,6190,0
|
||
|
|
20240624,150100,36343620,6190,6190,6190,6190,7
|
||
|
|
20240624,150000,36300290,6190,6190,6190,6190,0
|
||
|
|
20240624,145900,36300290,6190,6190,6190,6190,0
|
||
|
|
20240624,145800,36300290,6190,6190,6190,6190,0
|
||
|
|
20240624,145700,36300290,6190,6190,6190,6190,0
|
||
|
|
20240624,145600,36300290,6190,6190,6190,6190,0
|
||
|
|
20240624,145500,36300290,6190,6200,6200,6190,21
|
||
|
|
20240624,145400,36170290,6190,6190,6190,6190,0
|
||
|
|
20240624,145300,36170290,6190,6190,6190,6190,1
|
||
|
|
20240624,145200,36164100,6190,6190,6190,6190,0
|
||
|
|
20240624,145100,36164100,6190,6190,6190,6190,0
|
||
|
|
20240624,145000,36164100,6190,6190,6190,6190,0
|
||
|
|
20240624,144900,36164100,6190,6190,6190,6190,0
|
||
|
|
20240624,144800,36164100,6190,6190,6190,6190,0
|
||
|
|
20240624,144700,36164100,6190,6190,6190,6190,0
|
||
|
|
20240624,144600,36164100,6190,6190,6190,6190,22
|
||
|
|
20240624,144500,36027920,6190,6190,6190,6190,100
|
||
|
|
20240624,144400,35408920,6190,6190,6190,6190,0
|
||
|
|
20240624,144300,35408920,6190,6190,6190,6190,0
|
||
|
|
20240624,144200,35408920,6190,6190,6190,6190,0
|
||
|
|
20240624,144100,35408920,6190,6190,6190,6190,91
|
||
|
|
20240624,144000,34845630,6200,6200,6200,6200,0
|
||
|
|
20240624,143900,34845630,6200,6200,6200,6200,0
|
||
|
|
20240624,143800,34845630,6200,6200,6200,6200,0
|
||
|
|
20240624,143700,34845630,6200,6200,6200,6200,0
|
||
|
|
20240624,143600,34845630,6200,6200,6200,6200,0
|
||
|
|
20240624,143500,34845630,6200,6200,6200,6200,0
|
||
|
|
20240624,143400,34845630,6200,6200,6200,6200,10
|
||
|
|
20240624,143300,34783630,6190,6190,6190,6190,0
|
||
|
|
20240624,143200,34783630,6190,6190,6190,6190,0
|
||
|
|
20240624,143100,34783630,6190,6190,6190,6190,0
|
||
|
|
20240624,143000,34783630,6190,6190,6190,6190,0
|
||
|
|
20240624,142900,34783630,6190,6190,6190,6190,0
|
||
|
|
20240624,142800,34783630,6190,6190,6190,6190,1
|
||
|
|
20240624,142700,34777440,6200,6200,6200,6200,6
|
||
|
|
20240624,142600,34740240,6200,6200,6200,6200,0
|
||
|
|
20240624,142500,34740240,6200,6200,6200,6200,0
|
||
|
|
20240624,142400,34740240,6200,6200,6200,6200,0
|
||
|
|
20240624,142300,34740240,6200,6200,6200,6200,0
|
||
|
|
20240624,142200,34740240,6200,6200,6200,6200,0
|
||
|
|
20240624,142100,34740240,6200,6200,6200,6200,0
|
||
|
|
20240624,142000,34740240,6200,6200,6200,6200,0
|
||
|
|
20240624,141900,34740240,6200,6200,6200,6200,2
|
||
|
|
20240624,141800,34727840,6200,6200,6200,6200,0
|
||
|
|
20240624,141700,34727840,6200,6200,6200,6200,0
|
||
|
|
20240624,141600,34727840,6200,6200,6200,6200,1
|
||
|
|
20240624,141500,34721640,6200,6200,6200,6200,0
|
||
|
|
20240624,141400,34721640,6200,6200,6200,6200,0
|
||
|
|
20240624,141300,34721640,6200,6200,6200,6200,0
|
||
|
|
20240624,141200,34721640,6200,6200,6200,6200,0
|
||
|
|
20240624,141100,34721640,6200,6200,6200,6200,0
|
||
|
|
20240624,141000,34721640,6200,6200,6200,6200,0
|
||
|
|
20240624,140900,34721640,6200,6200,6200,6200,0
|
||
|
|
20240624,140800,34721640,6200,6200,6200,6200,1
|
||
|
|
20240624,140700,34715440,6190,6190,6190,6190,0
|
||
|
|
20240624,140600,34715440,6190,6190,6190,6190,0
|
||
|
|
20240624,140500,34715440,6190,6190,6190,6190,0
|
||
|
|
20240624,140400,34715440,6190,6190,6190,6190,0
|
||
|
|
20240624,140300,34715440,6190,6190,6190,6190,0
|
||
|
|
20240624,140200,34715440,6190,6190,6190,6190,55
|
||
|
|
20240624,140100,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,140000,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,135900,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,135800,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,135700,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,135600,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,135500,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,135400,34374990,6200,6200,6200,6200,0
|
||
|
|
20240624,135300,34374990,6200,6200,6200,6200,2
|
||
|
|
20240624,135200,34362590,6200,6200,6200,6200,0
|
||
|
|
20240624,135100,34362590,6200,6200,6200,6200,0
|
||
|
|
20240624,135000,34362590,6200,6200,6200,6200,0
|
||
|
|
20240624,134900,34362590,6200,6200,6200,6200,0
|
||
|
|
20240624,134800,34362590,6200,6200,6200,6200,0
|
||
|
|
20240624,134700,34362590,6200,6200,6200,6200,0
|
||
|
|
20240624,134600,34362590,6200,6200,6200,6200,0
|
||
|
|
20240624,134500,34362590,6200,6200,6200,6200,2
|
||
|
|
20240624,134400,34350190,6200,6200,6200,6200,70
|
||
|
|
20240624,134300,33916190,6200,6200,6200,6200,0
|
||
|
|
20240624,134200,33916190,6200,6200,6200,6200,0
|
||
|
|
20240624,134100,33916190,6200,6200,6200,6200,0
|
||
|
|
20240624,134000,33916190,6200,6200,6200,6200,0
|
||
|
|
20240624,133900,33916190,6200,6200,6200,6200,0
|
||
|
|
20240624,133800,33916190,6200,6200,6200,6200,0
|
||
|
|
20240624,133700,33916190,6200,6200,6200,6200,0
|
||
|
|
20240624,133600,33916190,6200,6200,6200,6200,4
|
||
|
|
20240624,133500,33891390,6200,6220,6220,6200,994
|
||
|
|
20240624,133400,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,133300,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,133200,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,133100,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,133000,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,132900,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,132800,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,132700,27717720,6220,6220,6220,6220,0
|
||
|
|
20240624,132600,27717720,6220,6220,6220,6220,32
|
||
|
|
20240624,132500,27518680,6220,6220,6220,6220,2
|
||
|
|
20240624,132400,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,132300,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,132200,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,132100,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,132000,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,131900,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,131800,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,131700,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,131600,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,131500,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,131400,27506240,6230,6230,6230,6230,0
|
||
|
|
20240624,131300,27506240,6230,6230,6230,6230,2
|
||
|
|
20240624,131200,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,131100,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,131000,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130900,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130800,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130700,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130600,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130500,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130400,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130300,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130200,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130100,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,130000,27493780,6230,6230,6230,6230,0
|
||
|
|
20240624,125900,27493780,6230,6230,6230,6230,50
|
||
|
|
20240624,125800,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125700,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125600,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125500,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125400,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125300,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125200,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125100,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,125000,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,124900,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,124800,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,124700,27182280,6230,6230,6230,6230,0
|
||
|
|
20240624,124600,27182280,6230,6230,6230,6230,2
|
||
|
|
20240624,124500,27169820,6230,6230,6230,6230,0
|
||
|
|
20240624,124400,27169820,6230,6230,6230,6230,200
|
||
|
|
20240624,124300,25923820,6230,6230,6230,6230,0
|
||
|
|
20240624,124200,25923820,6230,6230,6230,6230,0
|
||
|
|
20240624,124100,25923820,6230,6230,6230,6230,4
|
||
|
|
20240624,124000,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123900,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123800,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123700,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123600,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123500,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123400,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123300,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123200,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123100,25898900,6230,6230,6230,6230,0
|
||
|
|
20240624,123000,25898900,6230,6230,6230,6230,181
|
||
|
|
20240624,122900,24771270,6230,6230,6230,6230,0
|
||
|
|
20240624,122800,24771270,6230,6230,6230,6230,0
|
||
|
|
20240624,122700,24771270,6230,6230,6230,6230,0
|
||
|
|
20240624,122600,24771270,6230,6230,6230,6230,6
|
||
|
|
20240624,122500,24733890,6230,6230,6230,6230,17
|
||
|
|
20240624,122400,24627980,6230,6240,6240,6230,200
|
||
|
|
20240624,122300,23380980,6230,6230,6230,6230,0
|
||
|
|
20240624,122200,23380980,6230,6230,6230,6230,0
|
||
|
|
20240624,122100,23380980,6230,6230,6230,6230,0
|
||
|
|
20240624,122000,23380980,6230,6230,6230,6230,0
|
||
|
|
20240624,121900,23380980,6230,6230,6230,6230,0
|
||
|
|
20240624,121800,23380980,6230,6230,6230,6230,30
|
||
|
|
20240624,121700,23194080,6230,6240,6240,6230,53
|
||
|
|
20240624,121600,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,121500,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,121400,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,121300,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,121200,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,121100,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,121000,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120900,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120800,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120700,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120600,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120500,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120400,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120300,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120200,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120100,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,120000,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115900,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115800,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115700,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115600,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115500,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115400,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115300,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115200,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115100,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,115000,22863860,6240,6240,6240,6240,0
|
||
|
|
20240624,114900,22863860,6240,6240,6240,6240,10
|
||
|
|
20240624,114800,22801460,6250,6250,6250,6250,0
|
||
|
|
20240624,114700,22801460,6250,6250,6250,6250,0
|
||
|
|
20240624,114600,22801460,6250,6250,6250,6250,0
|
||
|
|
20240624,114500,22801460,6250,6250,6250,6250,0
|
||
|
|
20240624,114400,22801460,6250,6250,6250,6250,0
|
||
|
|
20240624,114300,22801460,6250,6250,6250,6250,0
|
||
|
|
20240624,114200,22801460,6250,6250,6250,6250,0
|
||
|
|
20240624,114100,22801460,6250,6250,6250,6250,20
|
||
|
|
20240624,114000,22676460,6250,6250,6250,6250,0
|
||
|
|
20240624,113900,22676460,6250,6250,6250,6250,2
|
||
|
|
20240624,113800,22663960,6250,6250,6250,6250,0
|
||
|
|
20240624,113700,22663960,6250,6250,6250,6250,1
|
||
|
|
20240624,113600,22657710,6230,6230,6230,6230,0
|
||
|
|
20240624,113500,22657710,6230,6230,6230,6230,13
|
||
|
|
20240624,113400,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,113300,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,113200,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,113100,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,113000,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112900,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112800,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112700,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112600,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112500,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112400,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112300,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112200,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112100,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,112000,22576720,6240,6240,6240,6240,0
|
||
|
|
20240624,111900,22576720,6240,6240,6240,6240,102
|
||
|
|
20240624,111800,21940240,6240,6240,6240,6240,0
|
||
|
|
20240624,111700,21940240,6240,6240,6240,6240,0
|
||
|
|
20240624,111600,21940240,6240,6240,6240,6240,0
|
||
|
|
20240624,111500,21940240,6240,6240,6240,6240,0
|
||
|
|
20240624,111400,21940240,6240,6240,6240,6240,0
|
||
|
|
20240624,111300,21940240,6240,6240,6240,6240,0
|
||
|
|
20240624,111200,21940240,6240,6240,6240,6240,7
|
||
|
|
20240624,111100,21896560,6250,6250,6250,6250,0
|
||
|
|
20240624,111000,21896560,6250,6250,6250,6250,0
|
||
|
|
20240624,110900,21896560,6250,6250,6250,6250,0
|
||
|
|
20240624,110800,21896560,6250,6250,6250,6250,1
|
||
|
|
20240624,110700,21890310,6250,6250,6250,6250,200
|
||
|
|
20240624,110600,20640310,6250,6250,6250,6250,0
|
||
|
|
20240624,110500,20640310,6250,6250,6250,6250,0
|
||
|
|
20240624,110400,20640310,6250,6250,6250,6250,50
|
||
|
|
20240624,110300,20327810,6250,6250,6250,6250,13
|
||
|
|
20240624,110200,20246560,6250,6270,6270,6250,1539
|
||
|
|
20240624,110100,10622660,6280,6280,6280,6280,0
|
||
|
|
20240624,110000,10622660,6280,6280,6280,6280,0
|
||
|
|
20240624,105900,10622660,6280,6280,6280,6280,0
|
||
|
|
20240624,105800,10622660,6280,6280,6280,6280,0
|
||
|
|
20240624,105700,10622660,6280,6280,6280,6280,1
|
||
|
|
20240624,105600,10616380,6280,6280,6280,6280,1
|
||
|
|
20240624,105500,10610100,6270,6270,6270,6270,0
|
||
|
|
20240624,105400,10610100,6270,6270,6270,6270,0
|
||
|
|
20240624,105300,10610100,6270,6270,6270,6270,1
|
||
|
|
20240624,105200,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,105100,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,105000,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104900,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104800,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104700,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104600,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104500,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104400,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104300,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104200,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104100,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,104000,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103900,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103800,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103700,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103600,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103500,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103400,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103300,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103200,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103100,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,103000,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,102900,10603830,6270,6270,6270,6270,0
|
||
|
|
20240624,102800,10603830,6270,6270,6270,6270,50
|
||
|
|
20240624,102700,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,102600,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,102500,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,102400,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,102300,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,102200,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,102100,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,102000,10290330,6270,6270,6270,6270,0
|
||
|
|
20240624,101900,10290330,6270,6270,6270,6270,1
|
||
|
|
20240624,101800,10284060,6270,6270,6270,6270,0
|
||
|
|
20240624,101700,10284060,6270,6270,6270,6270,0
|
||
|
|
20240624,101600,10284060,6270,6270,6270,6270,0
|
||
|
|
20240624,101500,10284060,6270,6270,6270,6270,0
|
||
|
|
20240624,101400,10284060,6270,6270,6270,6270,0
|
||
|
|
20240624,101300,10284060,6270,6270,6270,6270,0
|
||
|
|
20240624,101200,10284060,6270,6270,6270,6270,100
|
||
|
|
20240624,101100,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,101000,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,100900,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,100800,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,100700,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,100600,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,100500,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,100400,9657060,6270,6270,6270,6270,0
|
||
|
|
20240624,100300,9657060,6270,6290,6290,6270,1000
|
||
|
|
20240624,100200,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,100100,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,100000,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,095900,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,095800,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,095700,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,095600,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,095500,3385870,6300,6300,6300,6300,0
|
||
|
|
20240624,095400,3385870,6300,6300,6300,6300,1
|
||
|
|
20240624,095300,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,095200,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,095100,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,095000,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094900,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094800,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094700,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094600,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094500,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094400,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094300,3379570,6290,6290,6290,6290,0
|
||
|
|
20240624,094200,3379570,6290,6290,6290,6290,40
|
||
|
|
20240624,094100,3127970,6300,6300,6300,6300,0
|
||
|
|
20240624,094000,3127970,6300,6300,6300,6300,29
|
||
|
|
20240624,093900,2945270,6290,6290,6290,6290,0
|
||
|
|
20240624,093800,2945270,6290,6290,6290,6290,0
|
||
|
|
20240624,093700,2945270,6290,6290,6290,6290,0
|
||
|
|
20240624,093600,2945270,6290,6300,6300,6290,109
|
||
|
|
20240624,093500,2259210,6300,6300,6300,6300,0
|
||
|
|
20240624,093400,2259210,6300,6300,6300,6300,0
|
||
|
|
20240624,093300,2259210,6300,6300,6300,6300,0
|
||
|
|
20240624,093200,2259210,6300,6300,6300,6300,0
|
||
|
|
20240624,093100,2259210,6300,6300,6300,6300,0
|
||
|
|
20240624,093000,2259210,6300,6300,6300,6300,0
|
||
|
|
20240624,092900,2259210,6300,6320,6320,6300,17
|
||
|
|
20240624,092800,2151910,6320,6320,6320,6320,12
|
||
|
|
20240624,092700,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,092600,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,092500,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,092400,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,092300,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,092200,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,092100,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,092000,2076070,6290,6290,6290,6290,0
|
||
|
|
20240624,091900,2076070,6290,6290,6290,6290,2
|
||
|
|
20240624,091800,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091700,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091600,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091500,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091400,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091300,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091200,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091100,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,091000,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,090900,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,090800,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,090700,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,090600,2063490,6310,6310,6310,6310,0
|
||
|
|
20240624,090500,2063490,6310,6310,6310,6310,23
|
||
|
|
20240624,090400,1918360,6310,6310,6310,6310,0
|
||
|
|
20240624,090300,1918360,6310,6310,6310,6310,56
|
||
|
|
20240624,090200,1565000,6350,6350,6350,6350,0
|
||
|
|
20240624,090100,1565000,6350,6350,6350,6350,3
|
||
|
|
20240624,090000,0,6310,6310,6310,6310,0
|