574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183100,60406170,6080,6080,6080,6080,458
|
|
20240604,183000,60406170,6080,6080,6080,6080,0
|
|
20240604,182900,60406170,6080,6080,6080,6080,0
|
|
20240604,182800,60406170,6080,6080,6080,6080,0
|
|
20240604,182700,60406170,6080,6080,6080,6080,0
|
|
20240604,182600,60406170,6080,6080,6080,6080,0
|
|
20240604,182500,60406170,6080,6080,6080,6080,0
|
|
20240604,182400,60406170,6080,6080,6080,6080,0
|
|
20240604,182300,60406170,6080,6080,6080,6080,0
|
|
20240604,182200,60406170,6080,6080,6080,6080,0
|
|
20240604,182100,60406170,6080,6080,6080,6080,0
|
|
20240604,182000,60406170,6080,6080,6080,6080,0
|
|
20240604,181900,60406170,6080,6080,6080,6080,0
|
|
20240604,181800,60406170,6080,6080,6080,6080,0
|
|
20240604,181700,60406170,6080,6080,6080,6080,0
|
|
20240604,181600,60406170,6080,6080,6080,6080,0
|
|
20240604,181500,60406170,6080,6080,6080,6080,0
|
|
20240604,181400,60406170,6080,6080,6080,6080,0
|
|
20240604,181300,60406170,6080,6080,6080,6080,0
|
|
20240604,181200,60406170,6080,6080,6080,6080,0
|
|
20240604,181100,60406170,6080,6080,6080,6080,0
|
|
20240604,181000,60406170,6080,6080,6080,6080,0
|
|
20240604,180900,60406170,6080,6080,6080,6080,0
|
|
20240604,180800,60406170,6080,6080,6080,6080,0
|
|
20240604,180700,60406170,6080,6080,6080,6080,0
|
|
20240604,180600,60406170,6080,6080,6080,6080,0
|
|
20240604,180500,60406170,6080,6080,6080,6080,0
|
|
20240604,180400,60406170,6080,6080,6080,6080,0
|
|
20240604,180300,60406170,6080,6080,6080,6080,0
|
|
20240604,180200,60406170,6080,6080,6080,6080,0
|
|
20240604,180100,60406170,6080,6080,6080,6080,458
|
|
20240604,180000,60406170,6080,6080,6080,6080,0
|
|
20240604,175900,60406170,6080,6080,6080,6080,0
|
|
20240604,175800,60406170,6080,6080,6080,6080,0
|
|
20240604,175700,60406170,6080,6080,6080,6080,0
|
|
20240604,175600,60406170,6080,6080,6080,6080,0
|
|
20240604,175500,60406170,6080,6080,6080,6080,0
|
|
20240604,175400,60406170,6080,6080,6080,6080,0
|
|
20240604,175300,60406170,6080,6080,6080,6080,0
|
|
20240604,175200,60406170,6080,6080,6080,6080,0
|
|
20240604,175100,60406170,6080,6080,6080,6080,0
|
|
20240604,175000,60406170,6080,6080,6080,6080,0
|
|
20240604,174900,60406170,6080,6080,6080,6080,0
|
|
20240604,174800,60406170,6080,6080,6080,6080,0
|
|
20240604,174700,60406170,6080,6080,6080,6080,0
|
|
20240604,174600,60406170,6080,6080,6080,6080,0
|
|
20240604,174500,60406170,6080,6080,6080,6080,0
|
|
20240604,174400,60406170,6080,6080,6080,6080,0
|
|
20240604,174300,60406170,6080,6080,6080,6080,0
|
|
20240604,174200,60406170,6080,6080,6080,6080,0
|
|
20240604,174100,60406170,6080,6080,6080,6080,0
|
|
20240604,174000,60406170,6080,6080,6080,6080,0
|
|
20240604,173900,60406170,6080,6080,6080,6080,0
|
|
20240604,173800,60406170,6080,6080,6080,6080,0
|
|
20240604,173700,60406170,6080,6080,6080,6080,0
|
|
20240604,173600,60406170,6080,6080,6080,6080,0
|
|
20240604,173500,60406170,6080,6080,6080,6080,0
|
|
20240604,173400,60406170,6080,6080,6080,6080,0
|
|
20240604,173300,60406170,6080,6080,6080,6080,0
|
|
20240604,173200,60406170,6080,6080,6080,6080,0
|
|
20240604,173100,60406170,6080,6080,6080,6080,458
|
|
20240604,173000,60406170,6080,6080,6080,6080,0
|
|
20240604,172900,60406170,6080,6080,6080,6080,0
|
|
20240604,172800,60406170,6080,6080,6080,6080,0
|
|
20240604,172700,60406170,6080,6080,6080,6080,0
|
|
20240604,172600,60406170,6080,6080,6080,6080,0
|
|
20240604,172500,60406170,6080,6080,6080,6080,0
|
|
20240604,172400,60406170,6080,6080,6080,6080,0
|
|
20240604,172300,60406170,6080,6080,6080,6080,0
|
|
20240604,172200,60406170,6080,6080,6080,6080,0
|
|
20240604,172100,60406170,6080,6080,6080,6080,0
|
|
20240604,172000,60406170,6080,6080,6080,6080,0
|
|
20240604,171900,60406170,6080,6080,6080,6080,0
|
|
20240604,171800,60406170,6080,6080,6080,6080,0
|
|
20240604,171700,60406170,6080,6080,6080,6080,0
|
|
20240604,171600,60406170,6080,6080,6080,6080,0
|
|
20240604,171500,60406170,6080,6080,6080,6080,0
|
|
20240604,171400,60406170,6080,6080,6080,6080,0
|
|
20240604,171300,60406170,6080,6080,6080,6080,0
|
|
20240604,171200,60406170,6080,6080,6080,6080,0
|
|
20240604,171100,60406170,6080,6080,6080,6080,0
|
|
20240604,171000,60406170,6080,6080,6080,6080,0
|
|
20240604,170900,60406170,6080,6080,6080,6080,0
|
|
20240604,170800,60406170,6080,6080,6080,6080,0
|
|
20240604,170700,60406170,6080,6080,6080,6080,0
|
|
20240604,170600,60406170,6080,6080,6080,6080,0
|
|
20240604,170500,60406170,6080,6080,6080,6080,0
|
|
20240604,170400,60406170,6080,6080,6080,6080,0
|
|
20240604,170300,60406170,6080,6080,6080,6080,0
|
|
20240604,170200,60406170,6080,6080,6080,6080,0
|
|
20240604,170100,60406170,6080,6080,6080,6080,458
|
|
20240604,170000,60406170,6080,6080,6080,6080,0
|
|
20240604,165900,60406170,6080,6080,6080,6080,0
|
|
20240604,165800,60406170,6080,6080,6080,6080,0
|
|
20240604,165700,60406170,6080,6080,6080,6080,0
|
|
20240604,165600,60406170,6080,6080,6080,6080,0
|
|
20240604,165500,60406170,6080,6080,6080,6080,0
|
|
20240604,165400,60406170,6080,6080,6080,6080,0
|
|
20240604,165300,60406170,6080,6080,6080,6080,0
|
|
20240604,165200,60406170,6080,6080,6080,6080,0
|
|
20240604,165100,60406170,6080,6080,6080,6080,0
|
|
20240604,165000,60406170,6080,6080,6080,6080,0
|
|
20240604,164900,60406170,6080,6080,6080,6080,0
|
|
20240604,164800,60406170,6080,6080,6080,6080,0
|
|
20240604,164700,60406170,6080,6080,6080,6080,0
|
|
20240604,164600,60406170,6080,6080,6080,6080,0
|
|
20240604,164500,60406170,6080,6080,6080,6080,0
|
|
20240604,164400,60406170,6080,6080,6080,6080,0
|
|
20240604,164300,60406170,6080,6080,6080,6080,0
|
|
20240604,164200,60406170,6080,6080,6080,6080,0
|
|
20240604,164100,60406170,6080,6080,6080,6080,0
|
|
20240604,164000,60406170,6080,6080,6080,6080,0
|
|
20240604,163900,60406170,6080,6080,6080,6080,0
|
|
20240604,163800,60406170,6080,6080,6080,6080,0
|
|
20240604,163700,60406170,6080,6080,6080,6080,0
|
|
20240604,163600,60406170,6080,6080,6080,6080,0
|
|
20240604,163500,60406170,6080,6080,6080,6080,0
|
|
20240604,163400,60406170,6080,6080,6080,6080,0
|
|
20240604,163300,60406170,6080,6080,6080,6080,0
|
|
20240604,163200,60406170,6080,6080,6080,6080,0
|
|
20240604,163100,60406170,6080,6080,6080,6080,458
|
|
20240604,163000,60406170,6080,6080,6080,6080,0
|
|
20240604,162900,60406170,6080,6080,6080,6080,0
|
|
20240604,162800,60406170,6080,6080,6080,6080,0
|
|
20240604,162700,60406170,6080,6080,6080,6080,0
|
|
20240604,162600,60406170,6080,6080,6080,6080,0
|
|
20240604,162500,60406170,6080,6080,6080,6080,0
|
|
20240604,162400,60406170,6080,6080,6080,6080,0
|
|
20240604,162300,60406170,6080,6080,6080,6080,0
|
|
20240604,162200,60406170,6080,6080,6080,6080,0
|
|
20240604,162100,60406170,6080,6080,6080,6080,0
|
|
20240604,162000,60406170,6080,6080,6080,6080,0
|
|
20240604,161900,60406170,6080,6080,6080,6080,0
|
|
20240604,161800,60406170,6080,6080,6080,6080,0
|
|
20240604,161700,60406170,6080,6080,6080,6080,0
|
|
20240604,161600,60406170,6080,6080,6080,6080,0
|
|
20240604,161500,60406170,6080,6080,6080,6080,0
|
|
20240604,161400,60406170,6080,6080,6080,6080,0
|
|
20240604,161300,60406170,6080,6080,6080,6080,0
|
|
20240604,161200,60406170,6080,6080,6080,6080,0
|
|
20240604,161100,60406170,6080,6080,6080,6080,0
|
|
20240604,161000,60406170,6080,6080,6080,6080,0
|
|
20240604,160900,60406170,6080,6080,6080,6080,0
|
|
20240604,160800,60406170,6080,6080,6080,6080,0
|
|
20240604,160700,60406170,6080,6080,6080,6080,0
|
|
20240604,160600,60406170,6080,6080,6080,6080,0
|
|
20240604,160500,60406170,6080,6080,6080,6080,0
|
|
20240604,160400,60406170,6080,6080,6080,6080,0
|
|
20240604,160300,60406170,6080,6080,6080,6080,0
|
|
20240604,160200,60406170,6080,6080,6080,6080,0
|
|
20240604,160100,60406170,6080,6080,6080,6080,458
|
|
20240604,160000,60406170,6080,6080,6080,6080,0
|
|
20240604,155900,60406170,6080,6080,6080,6080,0
|
|
20240604,155800,60406170,6080,6080,6080,6080,0
|
|
20240604,155700,60406170,6080,6080,6080,6080,0
|
|
20240604,155600,60406170,6080,6080,6080,6080,0
|
|
20240604,155500,60406170,6080,6080,6080,6080,0
|
|
20240604,155400,60406170,6080,6080,6080,6080,0
|
|
20240604,155300,60406170,6080,6080,6080,6080,0
|
|
20240604,155200,60406170,6080,6080,6080,6080,0
|
|
20240604,155100,60406170,6080,6080,6080,6080,0
|
|
20240604,155000,60406170,6080,6080,6080,6080,0
|
|
20240604,154900,60406170,6080,6080,6080,6080,0
|
|
20240604,154800,60406170,6080,6080,6080,6080,0
|
|
20240604,154700,60406170,6080,6080,6080,6080,0
|
|
20240604,154600,60406170,6080,6080,6080,6080,0
|
|
20240604,154500,60406170,6080,6080,6080,6080,0
|
|
20240604,154400,60406170,6080,6080,6080,6080,0
|
|
20240604,154300,60406170,6080,6080,6080,6080,0
|
|
20240604,154200,60406170,6080,6080,6080,6080,0
|
|
20240604,154100,60406170,6080,6080,6080,6080,0
|
|
20240604,154000,60406170,6080,6080,6080,6080,0
|
|
20240604,153900,60406170,6080,6080,6080,6080,0
|
|
20240604,153800,60406170,6080,6080,6080,6080,0
|
|
20240604,153700,60406170,6080,6080,6080,6080,0
|
|
20240604,153600,60406170,6080,6080,6080,6080,0
|
|
20240604,153500,60406170,6080,6080,6080,6080,0
|
|
20240604,153400,60406170,6080,6080,6080,6080,0
|
|
20240604,153300,60406170,6080,6080,6080,6080,0
|
|
20240604,153200,60406170,6080,6080,6080,6080,0
|
|
20240604,153100,60406170,6080,6080,6080,6080,458
|
|
20240604,153000,60406170,6080,6080,6080,6080,458
|
|
20240604,152900,57621530,6080,6080,6080,6080,0
|
|
20240604,152800,57621530,6080,6080,6080,6080,0
|
|
20240604,152700,57621530,6080,6080,6080,6080,0
|
|
20240604,152600,57621530,6080,6080,6080,6080,0
|
|
20240604,152500,57621530,6080,6080,6080,6080,0
|
|
20240604,152400,57621530,6080,6080,6080,6080,0
|
|
20240604,152300,57621530,6080,6080,6080,6080,0
|
|
20240604,152200,57621530,6080,6080,6080,6080,0
|
|
20240604,152100,57621530,6080,6080,6080,6080,0
|
|
20240604,152000,57621530,6080,6080,6080,6080,0
|
|
20240604,151900,57621530,6080,6080,6080,6080,126
|
|
20240604,151800,56855450,6080,6080,6080,6080,1
|
|
20240604,151700,56849370,6080,6080,6080,6080,257
|
|
20240604,151600,55286810,6080,6080,6080,6080,8
|
|
20240604,151500,55238170,6080,6080,6090,6080,27
|
|
20240604,151400,55074000,6080,6080,6080,6080,8
|
|
20240604,151300,55025360,6080,6080,6080,6080,7
|
|
20240604,151200,54982800,6080,6080,6080,6080,8
|
|
20240604,151100,54934160,6080,6090,6090,6080,7
|
|
20240604,151000,54891560,6090,6080,6090,6080,7
|
|
20240604,150900,54848950,6080,6110,6110,6080,1500
|
|
20240604,150800,45714780,6100,6090,6100,6090,206
|
|
20240604,150700,44458490,6090,6090,6100,6090,7
|
|
20240604,150600,44415850,6090,6090,6090,6090,7
|
|
20240604,150500,44373220,6090,6090,6100,6090,18
|
|
20240604,150400,44263500,6090,6090,6100,6090,103
|
|
20240604,150300,43635230,6090,6090,6090,6090,7
|
|
20240604,150200,43592600,6090,6090,6090,6090,9
|
|
20240604,150100,43537790,6090,6100,6100,6090,737
|
|
20240604,150000,39042230,6100,6100,6100,6100,7
|
|
20240604,145900,38999530,6100,6100,6100,6100,8
|
|
20240604,145800,38950730,6100,6100,6110,6100,16
|
|
20240604,145700,38853030,6100,6100,6100,6100,7
|
|
20240604,145600,38810330,6100,6100,6100,6100,46
|
|
20240604,145500,38529730,6100,6100,6100,6100,6
|
|
20240604,145400,38493130,6100,6100,6100,6100,4
|
|
20240604,145300,38468730,6100,6100,6100,6100,26
|
|
20240604,145200,38310130,6100,6100,6100,6100,3
|
|
20240604,145100,38291830,6100,6100,6100,6100,1
|
|
20240604,145000,38285730,6100,6100,6100,6100,1
|
|
20240604,144900,38279630,6100,6100,6100,6100,2
|
|
20240604,144800,38267430,6110,6110,6110,6110,0
|
|
20240604,144700,38267430,6110,6110,6110,6110,0
|
|
20240604,144600,38267430,6110,6110,6110,6110,0
|
|
20240604,144500,38267430,6110,6110,6110,6110,0
|
|
20240604,144400,38267430,6110,6110,6110,6110,0
|
|
20240604,144300,38267430,6110,6110,6110,6110,0
|
|
20240604,144200,38267430,6110,6110,6110,6110,0
|
|
20240604,144100,38267430,6110,6110,6110,6110,1
|
|
20240604,144000,38261320,6100,6100,6100,6100,0
|
|
20240604,143900,38261320,6100,6100,6100,6100,0
|
|
20240604,143800,38261320,6100,6100,6100,6100,1
|
|
20240604,143700,38255220,6110,6110,6110,6110,123
|
|
20240604,143600,37503690,6110,6110,6110,6110,0
|
|
20240604,143500,37503690,6110,6110,6110,6110,616
|
|
20240604,143400,33739930,6110,6110,6110,6110,0
|
|
20240604,143300,33739930,6110,6110,6110,6110,0
|
|
20240604,143200,33739930,6110,6110,6110,6110,0
|
|
20240604,143100,33739930,6110,6110,6110,6110,0
|
|
20240604,143000,33739930,6110,6110,6110,6110,0
|
|
20240604,142900,33739930,6110,6110,6110,6110,9
|
|
20240604,142800,33684940,6120,6120,6120,6120,37
|
|
20240604,142700,33458500,6130,6130,6130,6130,0
|
|
20240604,142600,33458500,6130,6130,6130,6130,0
|
|
20240604,142500,33458500,6130,6130,6130,6130,0
|
|
20240604,142400,33458500,6130,6130,6130,6130,0
|
|
20240604,142300,33458500,6130,6130,6130,6130,0
|
|
20240604,142200,33458500,6130,6130,6130,6130,0
|
|
20240604,142100,33458500,6130,6130,6130,6130,0
|
|
20240604,142000,33458500,6130,6130,6130,6130,1
|
|
20240604,141900,33452370,6130,6130,6130,6130,0
|
|
20240604,141800,33452370,6130,6130,6130,6130,0
|
|
20240604,141700,33452370,6130,6130,6130,6130,1
|
|
20240604,141600,33446240,6130,6130,6130,6130,0
|
|
20240604,141500,33446240,6130,6130,6130,6130,0
|
|
20240604,141400,33446240,6130,6130,6130,6130,1
|
|
20240604,141300,33440110,6130,6130,6130,6130,0
|
|
20240604,141200,33440110,6130,6130,6130,6130,0
|
|
20240604,141100,33440110,6130,6130,6130,6130,1
|
|
20240604,141000,33433980,6130,6130,6130,6130,0
|
|
20240604,140900,33433980,6130,6130,6130,6130,1
|
|
20240604,140800,33427850,6130,6130,6130,6130,0
|
|
20240604,140700,33427850,6130,6130,6130,6130,0
|
|
20240604,140600,33427850,6130,6130,6130,6130,1
|
|
20240604,140500,33421720,6130,6130,6130,6130,0
|
|
20240604,140400,33421720,6130,6130,6130,6130,1
|
|
20240604,140300,33415590,6130,6130,6130,6130,3
|
|
20240604,140200,33397200,6130,6130,6130,6130,198
|
|
20240604,140100,32183460,6130,6130,6130,6130,2
|
|
20240604,140000,32171200,6130,6130,6130,6130,0
|
|
20240604,135900,32171200,6130,6130,6130,6130,0
|
|
20240604,135800,32171200,6130,6130,6130,6130,137
|
|
20240604,135700,31331390,6130,6130,6130,6130,62
|
|
20240604,135600,30951330,6120,6120,6120,6120,0
|
|
20240604,135500,30951330,6120,6120,6120,6120,0
|
|
20240604,135400,30951330,6120,6120,6120,6120,0
|
|
20240604,135300,30951330,6120,6120,6120,6120,478
|
|
20240604,135200,28025970,6120,6120,6120,6120,0
|
|
20240604,135100,28025970,6120,6120,6120,6120,0
|
|
20240604,135000,28025970,6120,6120,6120,6120,0
|
|
20240604,134900,28025970,6120,6120,6120,6120,0
|
|
20240604,134800,28025970,6120,6120,6120,6120,0
|
|
20240604,134700,28025970,6120,6120,6120,6120,0
|
|
20240604,134600,28025970,6120,6120,6120,6120,0
|
|
20240604,134500,28025970,6120,6120,6120,6120,0
|
|
20240604,134400,28025970,6120,6120,6120,6120,1
|
|
20240604,134300,28019850,6120,6120,6120,6120,0
|
|
20240604,134200,28019850,6120,6120,6120,6120,1
|
|
20240604,134100,28013730,6120,6120,6120,6120,120
|
|
20240604,134000,27279330,6130,6130,6130,6130,1
|
|
20240604,133900,27273200,6130,6130,6130,6130,0
|
|
20240604,133800,27273200,6130,6130,6130,6130,0
|
|
20240604,133700,27273200,6130,6130,6130,6130,1
|
|
20240604,133600,27267070,6130,6130,6130,6130,56
|
|
20240604,133500,26923790,6130,6130,6130,6130,1
|
|
20240604,133400,26917660,6120,6120,6120,6120,0
|
|
20240604,133300,26917660,6120,6130,6130,6120,281
|
|
20240604,133200,25195140,6130,6130,6130,6130,3
|
|
20240604,133100,25176750,6130,6130,6130,6130,1
|
|
20240604,133000,25170620,6130,6130,6130,6130,576
|
|
20240604,132900,21639740,6140,6140,6140,6140,0
|
|
20240604,132800,21639740,6140,6140,6140,6140,0
|
|
20240604,132700,21639740,6140,6140,6140,6140,0
|
|
20240604,132600,21639740,6140,6140,6140,6140,0
|
|
20240604,132500,21639740,6140,6140,6140,6140,0
|
|
20240604,132400,21639740,6140,6140,6140,6140,0
|
|
20240604,132300,21639740,6140,6140,6140,6140,0
|
|
20240604,132200,21639740,6140,6140,6140,6140,10
|
|
20240604,132100,21578340,6140,6140,6140,6140,0
|
|
20240604,132000,21578340,6140,6140,6140,6140,0
|
|
20240604,131900,21578340,6140,6140,6140,6140,0
|
|
20240604,131800,21578340,6140,6140,6140,6140,0
|
|
20240604,131700,21578340,6140,6140,6140,6140,0
|
|
20240604,131600,21578340,6140,6140,6140,6140,0
|
|
20240604,131500,21578340,6140,6140,6140,6140,0
|
|
20240604,131400,21578340,6140,6140,6140,6140,0
|
|
20240604,131300,21578340,6140,6140,6140,6140,0
|
|
20240604,131200,21578340,6140,6140,6140,6140,0
|
|
20240604,131100,21578340,6140,6140,6140,6140,1
|
|
20240604,131000,21572200,6130,6130,6130,6130,0
|
|
20240604,130900,21572200,6130,6130,6130,6130,0
|
|
20240604,130800,21572200,6130,6130,6130,6130,0
|
|
20240604,130700,21572200,6130,6130,6130,6130,0
|
|
20240604,130600,21572200,6130,6130,6130,6130,15
|
|
20240604,130500,21480250,6140,6140,6140,6140,0
|
|
20240604,130400,21480250,6140,6140,6140,6140,0
|
|
20240604,130300,21480250,6140,6140,6140,6140,0
|
|
20240604,130200,21480250,6140,6140,6140,6140,0
|
|
20240604,130100,21480250,6140,6140,6140,6140,1
|
|
20240604,130000,21474110,6140,6140,6140,6140,2
|
|
20240604,125900,21461830,6140,6140,6140,6140,0
|
|
20240604,125800,21461830,6140,6140,6140,6140,0
|
|
20240604,125700,21461830,6140,6140,6140,6140,1
|
|
20240604,125600,21455690,6140,6140,6140,6140,0
|
|
20240604,125500,21455690,6140,6140,6140,6140,1
|
|
20240604,125400,21449550,6140,6140,6140,6140,0
|
|
20240604,125300,21449550,6140,6140,6140,6140,1
|
|
20240604,125200,21443410,6140,6140,6140,6140,0
|
|
20240604,125100,21443410,6140,6140,6140,6140,1
|
|
20240604,125000,21437270,6140,6140,6140,6140,1
|
|
20240604,124900,21431130,6140,6140,6140,6140,0
|
|
20240604,124800,21431130,6140,6140,6140,6140,0
|
|
20240604,124700,21431130,6140,6140,6140,6140,0
|
|
20240604,124600,21431130,6140,6140,6140,6140,3
|
|
20240604,124500,21412710,6140,6140,6140,6140,0
|
|
20240604,124400,21412710,6140,6140,6140,6140,0
|
|
20240604,124300,21412710,6140,6140,6140,6140,1
|
|
20240604,124200,21406570,6120,6120,6120,6120,0
|
|
20240604,124100,21406570,6120,6120,6120,6120,0
|
|
20240604,124000,21406570,6120,6120,6120,6120,0
|
|
20240604,123900,21406570,6120,6120,6120,6120,0
|
|
20240604,123800,21406570,6120,6120,6120,6120,0
|
|
20240604,123700,21406570,6120,6120,6120,6120,0
|
|
20240604,123600,21406570,6120,6120,6120,6120,0
|
|
20240604,123500,21406570,6120,6120,6120,6120,0
|
|
20240604,123400,21406570,6120,6120,6120,6120,0
|
|
20240604,123300,21406570,6120,6120,6120,6120,0
|
|
20240604,123200,21406570,6120,6120,6120,6120,0
|
|
20240604,123100,21406570,6120,6120,6120,6120,0
|
|
20240604,123000,21406570,6120,6120,6120,6120,0
|
|
20240604,122900,21406570,6120,6120,6120,6120,0
|
|
20240604,122800,21406570,6120,6120,6120,6120,1
|
|
20240604,122700,21400450,6120,6120,6120,6120,0
|
|
20240604,122600,21400450,6120,6120,6120,6120,0
|
|
20240604,122500,21400450,6120,6120,6120,6120,0
|
|
20240604,122400,21400450,6120,6140,6140,6120,69
|
|
20240604,122300,20977760,6130,6130,6130,6130,0
|
|
20240604,122200,20977760,6130,6130,6130,6130,0
|
|
20240604,122100,20977760,6130,6140,6140,6130,9
|
|
20240604,122000,20922580,6140,6140,6140,6140,0
|
|
20240604,121900,20922580,6140,6140,6140,6140,1
|
|
20240604,121800,20916440,6140,6140,6140,6140,0
|
|
20240604,121700,20916440,6140,6140,6140,6140,1
|
|
20240604,121600,20910300,6140,6140,6140,6140,0
|
|
20240604,121500,20910300,6140,6140,6140,6140,0
|
|
20240604,121400,20910300,6140,6140,6140,6140,1
|
|
20240604,121300,20904160,6130,6130,6130,6130,0
|
|
20240604,121200,20904160,6130,6130,6130,6130,0
|
|
20240604,121100,20904160,6130,6130,6130,6130,0
|
|
20240604,121000,20904160,6130,6130,6130,6130,0
|
|
20240604,120900,20904160,6130,6130,6130,6130,0
|
|
20240604,120800,20904160,6130,6130,6130,6130,0
|
|
20240604,120700,20904160,6130,6130,6130,6130,0
|
|
20240604,120600,20904160,6130,6130,6130,6130,0
|
|
20240604,120500,20904160,6130,6130,6130,6130,0
|
|
20240604,120400,20904160,6130,6130,6130,6130,0
|
|
20240604,120300,20904160,6130,6130,6130,6130,0
|
|
20240604,120200,20904160,6130,6130,6130,6130,0
|
|
20240604,120100,20904160,6130,6130,6130,6130,9
|
|
20240604,120000,20848990,6130,6130,6130,6130,0
|
|
20240604,115900,20848990,6130,6130,6130,6130,11
|
|
20240604,115800,20781560,6130,6130,6130,6130,0
|
|
20240604,115700,20781560,6130,6130,6130,6130,0
|
|
20240604,115600,20781560,6130,6130,6130,6130,0
|
|
20240604,115500,20781560,6130,6130,6130,6130,0
|
|
20240604,115400,20781560,6130,6130,6130,6130,0
|
|
20240604,115300,20781560,6130,6130,6130,6130,0
|
|
20240604,115200,20781560,6130,6130,6130,6130,0
|
|
20240604,115100,20781560,6130,6130,6130,6130,0
|
|
20240604,115000,20781560,6130,6130,6130,6130,0
|
|
20240604,114900,20781560,6130,6130,6130,6130,0
|
|
20240604,114800,20781560,6130,6130,6130,6130,0
|
|
20240604,114700,20781560,6130,6130,6130,6130,2
|
|
20240604,114600,20769300,6130,6130,6130,6130,0
|
|
20240604,114500,20769300,6130,6130,6130,6130,0
|
|
20240604,114400,20769300,6130,6130,6130,6130,0
|
|
20240604,114300,20769300,6130,6130,6130,6130,0
|
|
20240604,114200,20769300,6130,6130,6130,6130,0
|
|
20240604,114100,20769300,6130,6130,6130,6130,0
|
|
20240604,114000,20769300,6130,6130,6130,6130,0
|
|
20240604,113900,20769300,6130,6130,6130,6130,0
|
|
20240604,113800,20769300,6130,6130,6130,6130,0
|
|
20240604,113700,20769300,6130,6130,6130,6130,0
|
|
20240604,113600,20769300,6130,6130,6130,6130,0
|
|
20240604,113500,20769300,6130,6130,6130,6130,0
|
|
20240604,113400,20769300,6130,6130,6130,6130,0
|
|
20240604,113300,20769300,6130,6130,6130,6130,0
|
|
20240604,113200,20769300,6130,6130,6130,6130,0
|
|
20240604,113100,20769300,6130,6130,6130,6130,11
|
|
20240604,113000,20701870,6130,6130,6130,6130,0
|
|
20240604,112900,20701870,6130,6130,6130,6130,0
|
|
20240604,112800,20701870,6130,6130,6130,6130,9
|
|
20240604,112700,20646700,6130,6130,6130,6130,0
|
|
20240604,112600,20646700,6130,6130,6130,6130,0
|
|
20240604,112500,20646700,6130,6130,6130,6130,0
|
|
20240604,112400,20646700,6130,6130,6130,6130,0
|
|
20240604,112300,20646700,6130,6130,6130,6130,200
|
|
20240604,112200,19420700,6140,6140,6140,6140,1
|
|
20240604,112100,19414560,6140,6140,6140,6140,0
|
|
20240604,112000,19414560,6140,6140,6140,6140,0
|
|
20240604,111900,19414560,6140,6140,6140,6140,21
|
|
20240604,111800,19285620,6140,6140,6140,6140,0
|
|
20240604,111700,19285620,6140,6140,6140,6140,0
|
|
20240604,111600,19285620,6140,6140,6140,6140,0
|
|
20240604,111500,19285620,6140,6140,6140,6140,8
|
|
20240604,111400,19236500,6150,6150,6150,6150,0
|
|
20240604,111300,19236500,6150,6150,6150,6150,0
|
|
20240604,111200,19236500,6150,6150,6150,6150,0
|
|
20240604,111100,19236500,6150,6150,6150,6150,0
|
|
20240604,111000,19236500,6150,6150,6150,6150,0
|
|
20240604,110900,19236500,6150,6150,6150,6150,0
|
|
20240604,110800,19236500,6150,6150,6150,6150,0
|
|
20240604,110700,19236500,6150,6150,6150,6150,0
|
|
20240604,110600,19236500,6150,6150,6150,6150,0
|
|
20240604,110500,19236500,6150,6150,6150,6150,0
|
|
20240604,110400,19236500,6150,6150,6150,6150,0
|
|
20240604,110300,19236500,6150,6150,6150,6150,0
|
|
20240604,110200,19236500,6150,6150,6150,6150,0
|
|
20240604,110100,19236500,6150,6150,6150,6150,0
|
|
20240604,110000,19236500,6150,6150,6150,6150,0
|
|
20240604,105900,19236500,6150,6150,6150,6150,0
|
|
20240604,105800,19236500,6150,6150,6150,6150,0
|
|
20240604,105700,19236500,6150,6140,6150,6130,181
|
|
20240604,105600,18126730,6140,6140,6140,6140,0
|
|
20240604,105500,18126730,6140,6140,6140,6140,0
|
|
20240604,105400,18126730,6140,6140,6140,6140,0
|
|
20240604,105300,18126730,6140,6140,6140,6140,0
|
|
20240604,105200,18126730,6140,6140,6140,6140,30
|
|
20240604,105100,17942530,6130,6130,6130,6130,0
|
|
20240604,105000,17942530,6130,6130,6130,6130,0
|
|
20240604,104900,17942530,6130,6130,6130,6130,0
|
|
20240604,104800,17942530,6130,6130,6130,6130,0
|
|
20240604,104700,17942530,6130,6130,6130,6130,0
|
|
20240604,104600,17942530,6130,6130,6130,6130,0
|
|
20240604,104500,17942530,6130,6130,6130,6130,0
|
|
20240604,104400,17942530,6130,6130,6130,6130,0
|
|
20240604,104300,17942530,6130,6130,6130,6130,0
|
|
20240604,104200,17942530,6130,6130,6130,6130,0
|
|
20240604,104100,17942530,6130,6130,6130,6130,0
|
|
20240604,104000,17942530,6130,6130,6130,6130,0
|
|
20240604,103900,17942530,6130,6130,6130,6130,0
|
|
20240604,103800,17942530,6130,6130,6130,6130,0
|
|
20240604,103700,17942530,6130,6130,6130,6130,0
|
|
20240604,103600,17942530,6130,6130,6130,6130,0
|
|
20240604,103500,17942530,6130,6130,6130,6130,277
|
|
20240604,103400,16244520,6130,6130,6130,6130,0
|
|
20240604,103300,16244520,6130,6130,6130,6130,0
|
|
20240604,103200,16244520,6130,6130,6130,6130,0
|
|
20240604,103100,16244520,6130,6130,6130,6130,0
|
|
20240604,103000,16244520,6130,6130,6130,6130,0
|
|
20240604,102900,16244520,6130,6130,6130,6130,0
|
|
20240604,102800,16244520,6130,6130,6130,6130,0
|
|
20240604,102700,16244520,6130,6130,6130,6130,0
|
|
20240604,102600,16244520,6130,6130,6130,6130,0
|
|
20240604,102500,16244520,6130,6130,6130,6130,0
|
|
20240604,102400,16244520,6130,6130,6130,6130,0
|
|
20240604,102300,16244520,6130,6130,6130,6130,10
|
|
20240604,102200,16183220,6150,6130,6150,6130,826
|
|
20240604,102100,11113780,6140,6140,6140,6140,0
|
|
20240604,102000,11113780,6140,6140,6140,6140,0
|
|
20240604,101900,11113780,6140,6140,6140,6140,0
|
|
20240604,101800,11113780,6140,6140,6140,6140,0
|
|
20240604,101700,11113780,6140,6140,6140,6140,0
|
|
20240604,101600,11113780,6140,6140,6140,6140,0
|
|
20240604,101500,11113780,6140,6140,6140,6140,0
|
|
20240604,101400,11113780,6140,6140,6140,6140,0
|
|
20240604,101300,11113780,6140,6140,6140,6140,0
|
|
20240604,101200,11113780,6140,6140,6140,6140,3
|
|
20240604,101100,11095360,6140,6140,6140,6140,0
|
|
20240604,101000,11095360,6140,6140,6140,6140,0
|
|
20240604,100900,11095360,6140,6140,6140,6140,0
|
|
20240604,100800,11095360,6140,6140,6140,6140,0
|
|
20240604,100700,11095360,6140,6130,6140,6130,200
|
|
20240604,100600,9867540,6120,6120,6120,6120,258
|
|
20240604,100500,8288580,6130,6130,6130,6130,0
|
|
20240604,100400,8288580,6130,6130,6130,6130,0
|
|
20240604,100300,8288580,6130,6130,6130,6130,0
|
|
20240604,100200,8288580,6130,6130,6130,6130,0
|
|
20240604,100100,8288580,6130,6130,6130,6130,0
|
|
20240604,100000,8288580,6130,6130,6130,6130,1
|
|
20240604,095900,8282450,6130,6130,6130,6130,0
|
|
20240604,095800,8282450,6130,6130,6130,6130,0
|
|
20240604,095700,8282450,6130,6130,6130,6130,0
|
|
20240604,095600,8282450,6130,6130,6130,6130,0
|
|
20240604,095500,8282450,6130,6130,6130,6130,0
|
|
20240604,095400,8282450,6130,6130,6130,6130,0
|
|
20240604,095300,8282450,6130,6130,6130,6130,1
|
|
20240604,095200,8276320,6140,6140,6140,6140,0
|
|
20240604,095100,8276320,6140,6140,6140,6140,0
|
|
20240604,095000,8276320,6140,6140,6140,6140,0
|
|
20240604,094900,8276320,6140,6140,6140,6140,0
|
|
20240604,094800,8276320,6140,6140,6140,6140,0
|
|
20240604,094700,8276320,6140,6130,6140,6130,6
|
|
20240604,094600,8239490,6130,6130,6130,6130,0
|
|
20240604,094500,8239490,6130,6130,6130,6130,0
|
|
20240604,094400,8239490,6130,6130,6130,6130,0
|
|
20240604,094300,8239490,6130,6130,6130,6130,0
|
|
20240604,094200,8239490,6130,6130,6130,6130,0
|
|
20240604,094100,8239490,6130,6130,6130,6130,42
|
|
20240604,094000,7982030,6130,6130,6130,6130,98
|
|
20240604,093900,7381290,6150,6150,6150,6150,0
|
|
20240604,093800,7381290,6150,6150,6150,6150,0
|
|
20240604,093700,7381290,6150,6150,6150,6150,1
|
|
20240604,093600,7375140,6150,6150,6150,6150,0
|
|
20240604,093500,7375140,6150,6150,6150,6150,0
|
|
20240604,093400,7375140,6150,6150,6150,6150,0
|
|
20240604,093300,7375140,6150,6120,6150,6120,9
|
|
20240604,093200,7320010,6100,6100,6100,6100,0
|
|
20240604,093100,7320010,6100,6100,6100,6100,0
|
|
20240604,093000,7320010,6100,6100,6100,6100,0
|
|
20240604,092900,7320010,6100,6100,6100,6100,70
|
|
20240604,092800,6893010,6120,6120,6120,6120,0
|
|
20240604,092700,6893010,6120,6120,6120,6120,50
|
|
20240604,092600,6587010,6090,6090,6090,6090,0
|
|
20240604,092500,6587010,6090,6090,6090,6090,0
|
|
20240604,092400,6587010,6090,6090,6090,6090,0
|
|
20240604,092300,6587010,6090,6090,6090,6090,0
|
|
20240604,092200,6587010,6090,6090,6090,6090,2
|
|
20240604,092100,6574830,6110,6110,6110,6110,0
|
|
20240604,092000,6574830,6110,6110,6110,6110,0
|
|
20240604,091900,6574830,6110,6110,6110,6110,0
|
|
20240604,091800,6574830,6110,6110,6110,6110,1
|
|
20240604,091700,6568720,6120,6120,6120,6120,0
|
|
20240604,091600,6568720,6120,6120,6120,6120,0
|
|
20240604,091500,6568720,6120,6120,6120,6120,0
|
|
20240604,091400,6568720,6120,6120,6120,6120,0
|
|
20240604,091300,6568720,6120,6120,6120,6120,0
|
|
20240604,091200,6568720,6120,6120,6120,6120,0
|
|
20240604,091100,6568720,6120,6120,6120,6120,0
|
|
20240604,091000,6568720,6120,6120,6120,6120,0
|
|
20240604,090900,6568720,6120,6120,6120,6120,1
|
|
20240604,090800,6562600,6070,6070,6070,6070,0
|
|
20240604,090700,6562600,6070,6070,6070,6070,0
|
|
20240604,090600,6562600,6070,6070,6070,6070,0
|
|
20240604,090500,6562600,6070,6070,6070,6070,0
|
|
20240604,090400,6562600,6070,6070,6070,6070,0
|
|
20240604,090300,6562600,6070,6070,6070,6070,0
|
|
20240604,090200,6562600,6070,6070,6070,6070,0
|
|
20240604,090100,6562600,6070,6080,6080,6070,406
|
|
20240604,090000,4097250,6070,6070,6070,6070,675
|