574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183100,41729170,6120,6120,6120,6120,81
|
|
20240607,183000,41729170,6120,6120,6120,6120,0
|
|
20240607,182900,41729170,6120,6120,6120,6120,0
|
|
20240607,182800,41729170,6120,6120,6120,6120,0
|
|
20240607,182700,41729170,6120,6120,6120,6120,0
|
|
20240607,182600,41729170,6120,6120,6120,6120,0
|
|
20240607,182500,41729170,6120,6120,6120,6120,0
|
|
20240607,182400,41729170,6120,6120,6120,6120,0
|
|
20240607,182300,41729170,6120,6120,6120,6120,0
|
|
20240607,182200,41729170,6120,6120,6120,6120,0
|
|
20240607,182100,41729170,6120,6120,6120,6120,0
|
|
20240607,182000,41729170,6120,6120,6120,6120,0
|
|
20240607,181900,41729170,6120,6120,6120,6120,0
|
|
20240607,181800,41729170,6120,6120,6120,6120,0
|
|
20240607,181700,41729170,6120,6120,6120,6120,0
|
|
20240607,181600,41729170,6120,6120,6120,6120,0
|
|
20240607,181500,41729170,6120,6120,6120,6120,0
|
|
20240607,181400,41729170,6120,6120,6120,6120,0
|
|
20240607,181300,41729170,6120,6120,6120,6120,0
|
|
20240607,181200,41729170,6120,6120,6120,6120,0
|
|
20240607,181100,41729170,6120,6120,6120,6120,0
|
|
20240607,181000,41729170,6120,6120,6120,6120,0
|
|
20240607,180900,41729170,6120,6120,6120,6120,0
|
|
20240607,180800,41729170,6120,6120,6120,6120,0
|
|
20240607,180700,41729170,6120,6120,6120,6120,0
|
|
20240607,180600,41729170,6120,6120,6120,6120,0
|
|
20240607,180500,41729170,6120,6120,6120,6120,0
|
|
20240607,180400,41729170,6120,6120,6120,6120,0
|
|
20240607,180300,41729170,6120,6120,6120,6120,0
|
|
20240607,180200,41729170,6120,6120,6120,6120,0
|
|
20240607,180100,41729170,6120,6120,6120,6120,81
|
|
20240607,180000,41729170,6120,6120,6120,6120,0
|
|
20240607,175900,41729170,6120,6120,6120,6120,0
|
|
20240607,175800,41729170,6120,6120,6120,6120,0
|
|
20240607,175700,41729170,6120,6120,6120,6120,0
|
|
20240607,175600,41729170,6120,6120,6120,6120,0
|
|
20240607,175500,41729170,6120,6120,6120,6120,0
|
|
20240607,175400,41729170,6120,6120,6120,6120,0
|
|
20240607,175300,41729170,6120,6120,6120,6120,0
|
|
20240607,175200,41729170,6120,6120,6120,6120,0
|
|
20240607,175100,41729170,6120,6120,6120,6120,0
|
|
20240607,175000,41729170,6120,6120,6120,6120,0
|
|
20240607,174900,41729170,6120,6120,6120,6120,0
|
|
20240607,174800,41729170,6120,6120,6120,6120,0
|
|
20240607,174700,41729170,6120,6120,6120,6120,0
|
|
20240607,174600,41729170,6120,6120,6120,6120,0
|
|
20240607,174500,41729170,6120,6120,6120,6120,0
|
|
20240607,174400,41729170,6120,6120,6120,6120,0
|
|
20240607,174300,41729170,6120,6120,6120,6120,0
|
|
20240607,174200,41729170,6120,6120,6120,6120,0
|
|
20240607,174100,41729170,6120,6120,6120,6120,0
|
|
20240607,174000,41729170,6120,6120,6120,6120,0
|
|
20240607,173900,41729170,6120,6120,6120,6120,0
|
|
20240607,173800,41729170,6120,6120,6120,6120,0
|
|
20240607,173700,41729170,6120,6120,6120,6120,0
|
|
20240607,173600,41729170,6120,6120,6120,6120,0
|
|
20240607,173500,41729170,6120,6120,6120,6120,0
|
|
20240607,173400,41729170,6120,6120,6120,6120,0
|
|
20240607,173300,41729170,6120,6120,6120,6120,0
|
|
20240607,173200,41729170,6120,6120,6120,6120,0
|
|
20240607,173100,41729170,6120,6120,6120,6120,81
|
|
20240607,173000,41729170,6120,6120,6120,6120,0
|
|
20240607,172900,41729170,6120,6120,6120,6120,0
|
|
20240607,172800,41729170,6120,6120,6120,6120,0
|
|
20240607,172700,41729170,6120,6120,6120,6120,0
|
|
20240607,172600,41729170,6120,6120,6120,6120,0
|
|
20240607,172500,41729170,6120,6120,6120,6120,0
|
|
20240607,172400,41729170,6120,6120,6120,6120,0
|
|
20240607,172300,41729170,6120,6120,6120,6120,0
|
|
20240607,172200,41729170,6120,6120,6120,6120,0
|
|
20240607,172100,41729170,6120,6120,6120,6120,0
|
|
20240607,172000,41729170,6120,6120,6120,6120,0
|
|
20240607,171900,41729170,6120,6120,6120,6120,0
|
|
20240607,171800,41729170,6120,6120,6120,6120,0
|
|
20240607,171700,41729170,6120,6120,6120,6120,0
|
|
20240607,171600,41729170,6120,6120,6120,6120,0
|
|
20240607,171500,41729170,6120,6120,6120,6120,0
|
|
20240607,171400,41729170,6120,6120,6120,6120,0
|
|
20240607,171300,41729170,6120,6120,6120,6120,0
|
|
20240607,171200,41729170,6120,6120,6120,6120,0
|
|
20240607,171100,41729170,6120,6120,6120,6120,0
|
|
20240607,171000,41729170,6120,6120,6120,6120,0
|
|
20240607,170900,41729170,6120,6120,6120,6120,0
|
|
20240607,170800,41729170,6120,6120,6120,6120,0
|
|
20240607,170700,41729170,6120,6120,6120,6120,0
|
|
20240607,170600,41729170,6120,6120,6120,6120,0
|
|
20240607,170500,41729170,6120,6120,6120,6120,0
|
|
20240607,170400,41729170,6120,6120,6120,6120,0
|
|
20240607,170300,41729170,6120,6120,6120,6120,0
|
|
20240607,170200,41729170,6120,6120,6120,6120,0
|
|
20240607,170100,41729170,6120,6120,6120,6120,81
|
|
20240607,170000,41729170,6120,6120,6120,6120,0
|
|
20240607,165900,41729170,6120,6120,6120,6120,0
|
|
20240607,165800,41729170,6120,6120,6120,6120,0
|
|
20240607,165700,41729170,6120,6120,6120,6120,0
|
|
20240607,165600,41729170,6120,6120,6120,6120,0
|
|
20240607,165500,41729170,6120,6120,6120,6120,0
|
|
20240607,165400,41729170,6120,6120,6120,6120,0
|
|
20240607,165300,41729170,6120,6120,6120,6120,0
|
|
20240607,165200,41729170,6120,6120,6120,6120,0
|
|
20240607,165100,41729170,6120,6120,6120,6120,0
|
|
20240607,165000,41729170,6120,6120,6120,6120,0
|
|
20240607,164900,41729170,6120,6120,6120,6120,0
|
|
20240607,164800,41729170,6120,6120,6120,6120,0
|
|
20240607,164700,41729170,6120,6120,6120,6120,0
|
|
20240607,164600,41729170,6120,6120,6120,6120,0
|
|
20240607,164500,41729170,6120,6120,6120,6120,0
|
|
20240607,164400,41729170,6120,6120,6120,6120,0
|
|
20240607,164300,41729170,6120,6120,6120,6120,0
|
|
20240607,164200,41729170,6120,6120,6120,6120,0
|
|
20240607,164100,41729170,6120,6120,6120,6120,0
|
|
20240607,164000,41729170,6120,6120,6120,6120,0
|
|
20240607,163900,41729170,6120,6120,6120,6120,0
|
|
20240607,163800,41729170,6120,6120,6120,6120,0
|
|
20240607,163700,41729170,6120,6120,6120,6120,0
|
|
20240607,163600,41729170,6120,6120,6120,6120,0
|
|
20240607,163500,41729170,6120,6120,6120,6120,0
|
|
20240607,163400,41729170,6120,6120,6120,6120,0
|
|
20240607,163300,41729170,6120,6120,6120,6120,0
|
|
20240607,163200,41729170,6120,6120,6120,6120,0
|
|
20240607,163100,41729170,6120,6120,6120,6120,81
|
|
20240607,163000,41729170,6120,6120,6120,6120,0
|
|
20240607,162900,41729170,6120,6120,6120,6120,0
|
|
20240607,162800,41729170,6120,6120,6120,6120,0
|
|
20240607,162700,41729170,6120,6120,6120,6120,0
|
|
20240607,162600,41729170,6120,6120,6120,6120,0
|
|
20240607,162500,41729170,6120,6120,6120,6120,0
|
|
20240607,162400,41729170,6120,6120,6120,6120,0
|
|
20240607,162300,41729170,6120,6120,6120,6120,0
|
|
20240607,162200,41729170,6120,6120,6120,6120,0
|
|
20240607,162100,41729170,6120,6120,6120,6120,0
|
|
20240607,162000,41729170,6120,6120,6120,6120,0
|
|
20240607,161900,41729170,6120,6120,6120,6120,0
|
|
20240607,161800,41729170,6120,6120,6120,6120,0
|
|
20240607,161700,41729170,6120,6120,6120,6120,0
|
|
20240607,161600,41729170,6120,6120,6120,6120,0
|
|
20240607,161500,41729170,6120,6120,6120,6120,0
|
|
20240607,161400,41729170,6120,6120,6120,6120,0
|
|
20240607,161300,41729170,6120,6120,6120,6120,0
|
|
20240607,161200,41729170,6120,6120,6120,6120,0
|
|
20240607,161100,41729170,6120,6120,6120,6120,0
|
|
20240607,161000,41729170,6120,6120,6120,6120,0
|
|
20240607,160900,41729170,6120,6120,6120,6120,0
|
|
20240607,160800,41729170,6120,6120,6120,6120,0
|
|
20240607,160700,41729170,6120,6120,6120,6120,0
|
|
20240607,160600,41729170,6120,6120,6120,6120,0
|
|
20240607,160500,41729170,6120,6120,6120,6120,0
|
|
20240607,160400,41729170,6120,6120,6120,6120,0
|
|
20240607,160300,41729170,6120,6120,6120,6120,0
|
|
20240607,160200,41729170,6120,6120,6120,6120,0
|
|
20240607,160100,41729170,6120,6120,6120,6120,81
|
|
20240607,160000,41729170,6120,6120,6120,6120,0
|
|
20240607,155900,41729170,6120,6120,6120,6120,0
|
|
20240607,155800,41729170,6120,6120,6120,6120,0
|
|
20240607,155700,41729170,6120,6120,6120,6120,0
|
|
20240607,155600,41729170,6120,6120,6120,6120,0
|
|
20240607,155500,41729170,6120,6120,6120,6120,0
|
|
20240607,155400,41729170,6120,6120,6120,6120,0
|
|
20240607,155300,41729170,6120,6120,6120,6120,0
|
|
20240607,155200,41729170,6120,6120,6120,6120,0
|
|
20240607,155100,41729170,6120,6120,6120,6120,0
|
|
20240607,155000,41729170,6120,6120,6120,6120,0
|
|
20240607,154900,41729170,6120,6120,6120,6120,0
|
|
20240607,154800,41729170,6120,6120,6120,6120,0
|
|
20240607,154700,41729170,6120,6120,6120,6120,0
|
|
20240607,154600,41729170,6120,6120,6120,6120,0
|
|
20240607,154500,41729170,6120,6120,6120,6120,0
|
|
20240607,154400,41729170,6120,6120,6120,6120,0
|
|
20240607,154300,41729170,6120,6120,6120,6120,0
|
|
20240607,154200,41729170,6120,6120,6120,6120,0
|
|
20240607,154100,41729170,6120,6120,6120,6120,0
|
|
20240607,154000,41729170,6120,6120,6120,6120,0
|
|
20240607,153900,41729170,6120,6120,6120,6120,0
|
|
20240607,153800,41729170,6120,6120,6120,6120,0
|
|
20240607,153700,41729170,6120,6120,6120,6120,0
|
|
20240607,153600,41729170,6120,6120,6120,6120,0
|
|
20240607,153500,41729170,6120,6120,6120,6120,0
|
|
20240607,153400,41729170,6120,6120,6120,6120,0
|
|
20240607,153300,41729170,6120,6120,6120,6120,0
|
|
20240607,153200,41729170,6120,6120,6120,6120,0
|
|
20240607,153100,41729170,6120,6120,6120,6120,81
|
|
20240607,153000,41729170,6120,6120,6120,6120,81
|
|
20240607,152900,41233450,6120,6120,6120,6120,0
|
|
20240607,152800,41233450,6120,6120,6120,6120,0
|
|
20240607,152700,41233450,6120,6120,6120,6120,0
|
|
20240607,152600,41233450,6120,6120,6120,6120,0
|
|
20240607,152500,41233450,6120,6120,6120,6120,0
|
|
20240607,152400,41233450,6120,6120,6120,6120,0
|
|
20240607,152300,41233450,6120,6120,6120,6120,0
|
|
20240607,152200,41233450,6120,6120,6120,6120,0
|
|
20240607,152100,41233450,6120,6120,6120,6120,0
|
|
20240607,152000,41233450,6120,6120,6120,6120,0
|
|
20240607,151900,41233450,6120,6120,6120,6120,1
|
|
20240607,151800,41227330,6090,6090,6090,6090,0
|
|
20240607,151700,41227330,6090,6090,6090,6090,0
|
|
20240607,151600,41227330,6090,6090,6090,6090,0
|
|
20240607,151500,41227330,6090,6120,6120,6090,65
|
|
20240607,151400,40831000,6090,6090,6090,6090,0
|
|
20240607,151300,40831000,6090,6090,6090,6090,0
|
|
20240607,151200,40831000,6090,6090,6090,6090,0
|
|
20240607,151100,40831000,6090,6090,6090,6090,0
|
|
20240607,151000,40831000,6090,6090,6090,6090,0
|
|
20240607,150900,40831000,6090,6090,6090,6090,0
|
|
20240607,150800,40831000,6090,6090,6090,6090,0
|
|
20240607,150700,40831000,6090,6090,6090,6090,5
|
|
20240607,150600,40800550,6080,6080,6080,6080,0
|
|
20240607,150500,40800550,6080,6080,6080,6080,0
|
|
20240607,150400,40800550,6080,6090,6090,6080,316
|
|
20240607,150300,38879240,6080,6080,6080,6080,0
|
|
20240607,150200,38879240,6080,6080,6080,6080,26
|
|
20240607,150100,38721160,6090,6090,6090,6090,0
|
|
20240607,150000,38721160,6090,6090,6090,6090,24
|
|
20240607,145900,38575000,6080,6080,6080,6080,300
|
|
20240607,145800,36751000,6090,6090,6090,6090,0
|
|
20240607,145700,36751000,6090,6090,6090,6090,0
|
|
20240607,145600,36751000,6090,6090,6090,6090,3
|
|
20240607,145500,36732730,6090,6090,6090,6090,0
|
|
20240607,145400,36732730,6090,6090,6090,6090,300
|
|
20240607,145300,34905730,6090,6090,6090,6090,0
|
|
20240607,145200,34905730,6090,6090,6090,6090,0
|
|
20240607,145100,34905730,6090,6090,6090,6090,0
|
|
20240607,145000,34905730,6090,6090,6090,6090,317
|
|
20240607,144900,32975200,6090,6090,6090,6090,5
|
|
20240607,144800,32944750,6090,6090,6090,6090,0
|
|
20240607,144700,32944750,6090,6090,6090,6090,0
|
|
20240607,144600,32944750,6090,6090,6090,6090,0
|
|
20240607,144500,32944750,6090,6090,6090,6090,0
|
|
20240607,144400,32944750,6090,6090,6090,6090,0
|
|
20240607,144300,32944750,6090,6090,6090,6090,0
|
|
20240607,144200,32944750,6090,6090,6090,6090,0
|
|
20240607,144100,32944750,6090,6090,6090,6090,0
|
|
20240607,144000,32944750,6090,6090,6090,6090,0
|
|
20240607,143900,32944750,6090,6090,6090,6090,0
|
|
20240607,143800,32944750,6090,6090,6090,6090,0
|
|
20240607,143700,32944750,6090,6090,6090,6090,0
|
|
20240607,143600,32944750,6090,6090,6090,6090,0
|
|
20240607,143500,32944750,6090,6090,6090,6090,0
|
|
20240607,143400,32944750,6090,6090,6090,6090,0
|
|
20240607,143300,32944750,6090,6090,6090,6090,0
|
|
20240607,143200,32944750,6090,6090,6090,6090,0
|
|
20240607,143100,32944750,6090,6090,6090,6090,0
|
|
20240607,143000,32944750,6090,6090,6090,6090,79
|
|
20240607,142900,32463640,6090,6120,6120,6090,2
|
|
20240607,142800,32451430,6120,6120,6120,6120,0
|
|
20240607,142700,32451430,6120,6120,6120,6120,1
|
|
20240607,142600,32445310,6090,6090,6090,6090,0
|
|
20240607,142500,32445310,6090,6090,6090,6090,0
|
|
20240607,142400,32445310,6090,6090,6090,6090,0
|
|
20240607,142300,32445310,6090,6090,6090,6090,0
|
|
20240607,142200,32445310,6090,6090,6090,6090,0
|
|
20240607,142100,32445310,6090,6090,6090,6090,0
|
|
20240607,142000,32445310,6090,6090,6090,6090,0
|
|
20240607,141900,32445310,6090,6090,6090,6090,0
|
|
20240607,141800,32445310,6090,6090,6090,6090,0
|
|
20240607,141700,32445310,6090,6090,6090,6090,0
|
|
20240607,141600,32445310,6090,6090,6090,6090,0
|
|
20240607,141500,32445310,6090,6090,6090,6090,0
|
|
20240607,141400,32445310,6090,6090,6090,6090,0
|
|
20240607,141300,32445310,6090,6090,6090,6090,0
|
|
20240607,141200,32445310,6090,6090,6090,6090,0
|
|
20240607,141100,32445310,6090,6090,6090,6090,0
|
|
20240607,141000,32445310,6090,6090,6090,6090,0
|
|
20240607,140900,32445310,6090,6090,6090,6090,0
|
|
20240607,140800,32445310,6090,6090,6090,6090,0
|
|
20240607,140700,32445310,6090,6090,6090,6090,0
|
|
20240607,140600,32445310,6090,6090,6090,6090,0
|
|
20240607,140500,32445310,6090,6090,6090,6090,0
|
|
20240607,140400,32445310,6090,6090,6090,6090,0
|
|
20240607,140300,32445310,6090,6090,6090,6090,9
|
|
20240607,140200,32390500,6130,6130,6130,6130,0
|
|
20240607,140100,32390500,6130,6130,6130,6130,0
|
|
20240607,140000,32390500,6130,6130,6130,6130,0
|
|
20240607,135900,32390500,6130,6120,6130,6120,100
|
|
20240607,135800,31777700,6090,6090,6090,6090,0
|
|
20240607,135700,31777700,6090,6090,6090,6090,0
|
|
20240607,135600,31777700,6090,6090,6090,6090,0
|
|
20240607,135500,31777700,6090,6090,6090,6090,0
|
|
20240607,135400,31777700,6090,6090,6090,6090,0
|
|
20240607,135300,31777700,6090,6090,6090,6090,0
|
|
20240607,135200,31777700,6090,6090,6090,6090,71
|
|
20240607,135100,31345310,6130,6130,6130,6130,0
|
|
20240607,135000,31345310,6130,6130,6130,6130,0
|
|
20240607,134900,31345310,6130,6130,6130,6130,0
|
|
20240607,134800,31345310,6130,6130,6130,6130,0
|
|
20240607,134700,31345310,6130,6130,6130,6130,0
|
|
20240607,134600,31345310,6130,6130,6130,6130,5
|
|
20240607,134500,31314660,6100,6100,6100,6100,0
|
|
20240607,134400,31314660,6100,6100,6100,6100,0
|
|
20240607,134300,31314660,6100,6100,6100,6100,122
|
|
20240607,134200,30570460,6100,6100,6100,6100,31
|
|
20240607,134100,30381360,6100,6100,6100,6100,0
|
|
20240607,134000,30381360,6100,6100,6100,6100,50
|
|
20240607,133900,30076360,6100,6100,6100,6100,0
|
|
20240607,133800,30076360,6100,6100,6100,6100,197
|
|
20240607,133700,28874660,6100,6100,6100,6100,0
|
|
20240607,133600,28874660,6100,6100,6100,6100,0
|
|
20240607,133500,28874660,6100,6100,6100,6100,7
|
|
20240607,133400,28831960,6120,6120,6120,6120,0
|
|
20240607,133300,28831960,6120,6120,6120,6120,0
|
|
20240607,133200,28831960,6120,6120,6120,6120,0
|
|
20240607,133100,28831960,6120,6120,6120,6120,18
|
|
20240607,133000,28721800,6120,6120,6120,6120,0
|
|
20240607,132900,28721800,6120,6120,6120,6120,0
|
|
20240607,132800,28721800,6120,6120,6120,6120,0
|
|
20240607,132700,28721800,6120,6120,6120,6120,0
|
|
20240607,132600,28721800,6120,6120,6120,6120,0
|
|
20240607,132500,28721800,6120,6120,6120,6120,1
|
|
20240607,132400,28715680,6090,6090,6090,6090,0
|
|
20240607,132300,28715680,6090,6090,6090,6090,0
|
|
20240607,132200,28715680,6090,6090,6090,6090,0
|
|
20240607,132100,28715680,6090,6090,6090,6090,0
|
|
20240607,132000,28715680,6090,6090,6090,6090,0
|
|
20240607,131900,28715680,6090,6090,6090,6090,0
|
|
20240607,131800,28715680,6090,6090,6090,6090,0
|
|
20240607,131700,28715680,6090,6090,6090,6090,0
|
|
20240607,131600,28715680,6090,6090,6090,6090,0
|
|
20240607,131500,28715680,6090,6090,6090,6090,0
|
|
20240607,131400,28715680,6090,6090,6090,6090,0
|
|
20240607,131300,28715680,6090,6090,6090,6090,0
|
|
20240607,131200,28715680,6090,6090,6090,6090,0
|
|
20240607,131100,28715680,6090,6090,6090,6090,0
|
|
20240607,131000,28715680,6090,6090,6090,6090,0
|
|
20240607,130900,28715680,6090,6090,6090,6090,0
|
|
20240607,130800,28715680,6090,6090,6090,6090,0
|
|
20240607,130700,28715680,6090,6090,6090,6090,0
|
|
20240607,130600,28715680,6090,6090,6090,6090,0
|
|
20240607,130500,28715680,6090,6090,6090,6090,0
|
|
20240607,130400,28715680,6090,6090,6090,6090,0
|
|
20240607,130300,28715680,6090,6090,6090,6090,0
|
|
20240607,130200,28715680,6090,6090,6090,6090,0
|
|
20240607,130100,28715680,6090,6090,6090,6090,0
|
|
20240607,130000,28715680,6090,6090,6090,6090,0
|
|
20240607,125900,28715680,6090,6100,6100,6090,320
|
|
20240607,125800,26764690,6100,6100,6100,6100,0
|
|
20240607,125700,26764690,6100,6100,6100,6100,0
|
|
20240607,125600,26764690,6100,6100,6100,6100,0
|
|
20240607,125500,26764690,6100,6110,6110,6100,23
|
|
20240607,125400,26624210,6110,6110,6110,6110,0
|
|
20240607,125300,26624210,6110,6110,6110,6110,0
|
|
20240607,125200,26624210,6110,6110,6110,6110,0
|
|
20240607,125100,26624210,6110,6110,6110,6110,0
|
|
20240607,125000,26624210,6110,6110,6110,6110,0
|
|
20240607,124900,26624210,6110,6110,6110,6110,0
|
|
20240607,124800,26624210,6110,6110,6110,6110,0
|
|
20240607,124700,26624210,6110,6110,6110,6110,0
|
|
20240607,124600,26624210,6110,6110,6110,6110,0
|
|
20240607,124500,26624210,6110,6110,6110,6110,0
|
|
20240607,124400,26624210,6110,6110,6110,6110,0
|
|
20240607,124300,26624210,6110,6110,6110,6110,0
|
|
20240607,124200,26624210,6110,6110,6110,6110,0
|
|
20240607,124100,26624210,6110,6110,6110,6110,0
|
|
20240607,124000,26624210,6110,6120,6120,6110,251
|
|
20240607,123900,25090230,6130,6130,6130,6130,0
|
|
20240607,123800,25090230,6130,6130,6130,6130,0
|
|
20240607,123700,25090230,6130,6130,6130,6130,0
|
|
20240607,123600,25090230,6130,6130,6130,6130,0
|
|
20240607,123500,25090230,6130,6130,6130,6130,0
|
|
20240607,123400,25090230,6130,6130,6130,6130,0
|
|
20240607,123300,25090230,6130,6130,6130,6130,0
|
|
20240607,123200,25090230,6130,6130,6130,6130,0
|
|
20240607,123100,25090230,6130,6130,6130,6130,0
|
|
20240607,123000,25090230,6130,6130,6130,6130,0
|
|
20240607,122900,25090230,6130,6130,6130,6130,0
|
|
20240607,122800,25090230,6130,6130,6130,6130,0
|
|
20240607,122700,25090230,6130,6130,6130,6130,0
|
|
20240607,122600,25090230,6130,6130,6130,6130,0
|
|
20240607,122500,25090230,6130,6130,6130,6130,0
|
|
20240607,122400,25090230,6130,6130,6130,6130,0
|
|
20240607,122300,25090230,6130,6130,6130,6130,0
|
|
20240607,122200,25090230,6130,6130,6130,6130,0
|
|
20240607,122100,25090230,6130,6130,6130,6130,0
|
|
20240607,122000,25090230,6130,6130,6130,6130,0
|
|
20240607,121900,25090230,6130,6130,6130,6130,0
|
|
20240607,121800,25090230,6130,6130,6130,6130,0
|
|
20240607,121700,25090230,6130,6130,6130,6130,0
|
|
20240607,121600,25090230,6130,6130,6130,6130,0
|
|
20240607,121500,25090230,6130,6130,6130,6130,0
|
|
20240607,121400,25090230,6130,6130,6130,6130,1
|
|
20240607,121300,25084100,6130,6130,6130,6130,10
|
|
20240607,121200,25022800,6140,6140,6140,6140,0
|
|
20240607,121100,25022800,6140,6140,6140,6140,0
|
|
20240607,121000,25022800,6140,6140,6140,6140,0
|
|
20240607,120900,25022800,6140,6140,6140,6140,0
|
|
20240607,120800,25022800,6140,6140,6140,6140,0
|
|
20240607,120700,25022800,6140,6140,6140,6140,0
|
|
20240607,120600,25022800,6140,6140,6140,6140,0
|
|
20240607,120500,25022800,6140,6140,6140,6140,0
|
|
20240607,120400,25022800,6140,6140,6140,6140,0
|
|
20240607,120300,25022800,6140,6140,6140,6140,0
|
|
20240607,120200,25022800,6140,6140,6140,6140,0
|
|
20240607,120100,25022800,6140,6140,6140,6140,0
|
|
20240607,120000,25022800,6140,6140,6140,6140,1
|
|
20240607,115900,25016660,6130,6130,6130,6130,0
|
|
20240607,115800,25016660,6130,6130,6130,6130,0
|
|
20240607,115700,25016660,6130,6130,6130,6130,0
|
|
20240607,115600,25016660,6130,6130,6130,6130,0
|
|
20240607,115500,25016660,6130,6130,6130,6130,0
|
|
20240607,115400,25016660,6130,6130,6130,6130,0
|
|
20240607,115300,25016660,6130,6130,6130,6130,0
|
|
20240607,115200,25016660,6130,6130,6130,6130,17
|
|
20240607,115100,24912450,6140,6140,6140,6140,0
|
|
20240607,115000,24912450,6140,6140,6140,6140,0
|
|
20240607,114900,24912450,6140,6140,6140,6140,0
|
|
20240607,114800,24912450,6140,6140,6140,6140,0
|
|
20240607,114700,24912450,6140,6140,6140,6140,1
|
|
20240607,114600,24906310,6130,6130,6130,6130,0
|
|
20240607,114500,24906310,6130,6130,6130,6130,0
|
|
20240607,114400,24906310,6130,6130,6130,6130,0
|
|
20240607,114300,24906310,6130,6130,6130,6130,0
|
|
20240607,114200,24906310,6130,6130,6130,6130,0
|
|
20240607,114100,24906310,6130,6130,6130,6130,1
|
|
20240607,114000,24900180,6110,6110,6110,6110,0
|
|
20240607,113900,24900180,6110,6110,6110,6110,0
|
|
20240607,113800,24900180,6110,6110,6110,6110,0
|
|
20240607,113700,24900180,6110,6110,6110,6110,11
|
|
20240607,113600,24832970,6110,6110,6110,6110,0
|
|
20240607,113500,24832970,6110,6110,6110,6110,0
|
|
20240607,113400,24832970,6110,6110,6110,6110,0
|
|
20240607,113300,24832970,6110,6100,6110,6100,309
|
|
20240607,113200,22946120,6110,6110,6110,6110,20
|
|
20240607,113100,22823920,6110,6110,6110,6110,30
|
|
20240607,113000,22640620,6110,6110,6110,6110,0
|
|
20240607,112900,22640620,6110,6110,6110,6110,0
|
|
20240607,112800,22640620,6110,6110,6110,6110,0
|
|
20240607,112700,22640620,6110,6110,6110,6110,0
|
|
20240607,112600,22640620,6110,6100,6110,6100,31
|
|
20240607,112500,22451420,6110,6110,6110,6110,0
|
|
20240607,112400,22451420,6110,6110,6110,6110,0
|
|
20240607,112300,22451420,6110,6110,6110,6110,314
|
|
20240607,112200,20532880,6110,6110,6110,6110,21
|
|
20240607,112100,20404570,6110,6110,6110,6110,0
|
|
20240607,112000,20404570,6110,6110,6110,6110,0
|
|
20240607,111900,20404570,6110,6110,6110,6110,0
|
|
20240607,111800,20404570,6110,6110,6110,6110,0
|
|
20240607,111700,20404570,6110,6110,6110,6110,0
|
|
20240607,111600,20404570,6110,6110,6110,6110,80
|
|
20240607,111500,19915770,6110,6110,6110,6110,0
|
|
20240607,111400,19915770,6110,6110,6110,6110,0
|
|
20240607,111300,19915770,6110,6110,6110,6110,0
|
|
20240607,111200,19915770,6110,6110,6110,6110,0
|
|
20240607,111100,19915770,6110,6110,6110,6110,0
|
|
20240607,111000,19915770,6110,6110,6110,6110,0
|
|
20240607,110900,19915770,6110,6110,6110,6110,0
|
|
20240607,110800,19915770,6110,6110,6110,6110,0
|
|
20240607,110700,19915770,6110,6110,6110,6110,0
|
|
20240607,110600,19915770,6110,6110,6110,6110,0
|
|
20240607,110500,19915770,6110,6110,6110,6110,0
|
|
20240607,110400,19915770,6110,6110,6110,6110,3
|
|
20240607,110300,19897440,6110,6110,6110,6110,1
|
|
20240607,110200,19891330,6110,6110,6110,6110,3
|
|
20240607,110100,19873000,6110,6110,6110,6110,0
|
|
20240607,110000,19873000,6110,6110,6110,6110,0
|
|
20240607,105900,19873000,6110,6110,6110,6110,0
|
|
20240607,105800,19873000,6110,6110,6110,6110,0
|
|
20240607,105700,19873000,6110,6110,6110,6110,0
|
|
20240607,105600,19873000,6110,6110,6110,6110,0
|
|
20240607,105500,19873000,6110,6110,6110,6110,0
|
|
20240607,105400,19873000,6110,6110,6110,6110,337
|
|
20240607,105300,17813930,6110,6110,6110,6110,0
|
|
20240607,105200,17813930,6110,6110,6110,6110,268
|
|
20240607,105100,16176450,6120,6120,6120,6120,0
|
|
20240607,105000,16176450,6120,6120,6120,6120,0
|
|
20240607,104900,16176450,6120,6120,6120,6120,0
|
|
20240607,104800,16176450,6120,6120,6120,6120,0
|
|
20240607,104700,16176450,6120,6120,6120,6120,0
|
|
20240607,104600,16176450,6120,6120,6120,6120,0
|
|
20240607,104500,16176450,6120,6120,6120,6120,130
|
|
20240607,104400,15380850,6120,6120,6120,6120,0
|
|
20240607,104300,15380850,6120,6120,6120,6120,0
|
|
20240607,104200,15380850,6120,6120,6120,6120,0
|
|
20240607,104100,15380850,6120,6120,6120,6120,61
|
|
20240607,104000,15007530,6130,6130,6130,6130,0
|
|
20240607,103900,15007530,6130,6130,6130,6130,1
|
|
20240607,103800,15001400,6120,6120,6120,6120,0
|
|
20240607,103700,15001400,6120,6120,6120,6120,0
|
|
20240607,103600,15001400,6120,6120,6120,6120,0
|
|
20240607,103500,15001400,6120,6120,6120,6120,0
|
|
20240607,103400,15001400,6120,6120,6120,6120,0
|
|
20240607,103300,15001400,6120,6120,6120,6120,0
|
|
20240607,103200,15001400,6120,6120,6120,6120,0
|
|
20240607,103100,15001400,6120,6120,6120,6120,0
|
|
20240607,103000,15001400,6120,6120,6120,6120,151
|
|
20240607,102900,14077280,6120,6120,6120,6120,1
|
|
20240607,102800,14071160,6120,6120,6120,6120,0
|
|
20240607,102700,14071160,6120,6120,6120,6120,0
|
|
20240607,102600,14071160,6120,6120,6120,6120,0
|
|
20240607,102500,14071160,6120,6120,6120,6120,0
|
|
20240607,102400,14071160,6120,6120,6120,6120,0
|
|
20240607,102300,14071160,6120,6120,6120,6120,0
|
|
20240607,102200,14071160,6120,6120,6120,6120,28
|
|
20240607,102100,13899800,6110,6110,6110,6110,0
|
|
20240607,102000,13899800,6110,6110,6110,6110,0
|
|
20240607,101900,13899800,6110,6110,6110,6110,0
|
|
20240607,101800,13899800,6110,6110,6110,6110,29
|
|
20240607,101700,13722610,6120,6120,6120,6120,0
|
|
20240607,101600,13722610,6120,6120,6120,6120,0
|
|
20240607,101500,13722610,6120,6120,6120,6120,271
|
|
20240607,101400,12064090,6130,6130,6130,6130,0
|
|
20240607,101300,12064090,6130,6130,6130,6130,0
|
|
20240607,101200,12064090,6130,6130,6130,6130,0
|
|
20240607,101100,12064090,6130,6130,6130,6130,0
|
|
20240607,101000,12064090,6130,6130,6130,6130,0
|
|
20240607,100900,12064090,6130,6130,6130,6130,152
|
|
20240607,100800,11132330,6150,6150,6150,6150,1
|
|
20240607,100700,11126180,6140,6140,6140,6140,72
|
|
20240607,100600,10684100,6150,6150,6150,6150,0
|
|
20240607,100500,10684100,6150,6150,6150,6150,19
|
|
20240607,100400,10567250,6130,6130,6130,6130,0
|
|
20240607,100300,10567250,6130,6130,6130,6130,0
|
|
20240607,100200,10567250,6130,6130,6130,6130,0
|
|
20240607,100100,10567250,6130,6130,6130,6130,0
|
|
20240607,100000,10567250,6130,6140,6140,6130,41
|
|
20240607,095900,10315520,6150,6150,6150,6150,0
|
|
20240607,095800,10315520,6150,6150,6150,6150,0
|
|
20240607,095700,10315520,6150,6150,6150,6150,0
|
|
20240607,095600,10315520,6150,6150,6150,6150,1
|
|
20240607,095500,10309370,6150,6150,6150,6150,2
|
|
20240607,095400,10297070,6150,6150,6150,6150,1
|
|
20240607,095300,10290920,6130,6130,6130,6130,0
|
|
20240607,095200,10290920,6130,6130,6130,6130,0
|
|
20240607,095100,10290920,6130,6130,6130,6130,49
|
|
20240607,095000,9990550,6120,6120,6120,6120,0
|
|
20240607,094900,9990550,6120,6120,6120,6120,1
|
|
20240607,094800,9984430,6130,6130,6130,6130,0
|
|
20240607,094700,9984430,6130,6130,6130,6130,0
|
|
20240607,094600,9984430,6130,6130,6130,6130,1
|
|
20240607,094500,9978300,6130,6130,6130,6130,1
|
|
20240607,094400,9972170,6130,6130,6130,6130,0
|
|
20240607,094300,9972170,6130,6130,6130,6130,0
|
|
20240607,094200,9972170,6130,6130,6130,6130,100
|
|
20240607,094100,9359170,6130,6130,6130,6130,20
|
|
20240607,094000,9236570,6130,6130,6130,6130,0
|
|
20240607,093900,9236570,6130,6130,6130,6130,2
|
|
20240607,093800,9224310,6130,6130,6130,6130,0
|
|
20240607,093700,9224310,6130,6130,6130,6130,0
|
|
20240607,093600,9224310,6130,6130,6130,6130,0
|
|
20240607,093500,9224310,6130,6130,6130,6130,10
|
|
20240607,093400,9163010,6130,6130,6130,6130,0
|
|
20240607,093300,9163010,6130,6110,6130,6110,87
|
|
20240607,093200,8629820,6110,6130,6130,6110,569
|
|
20240607,093100,5153050,6130,6130,6130,6130,1
|
|
20240607,093000,5146920,6130,6130,6130,6130,200
|
|
20240607,092900,3920920,6110,6110,6110,6110,0
|
|
20240607,092800,3920920,6110,6110,6110,6110,295
|
|
20240607,092700,2118470,6130,6130,6130,6130,0
|
|
20240607,092600,2118470,6130,6130,6130,6130,0
|
|
20240607,092500,2118470,6130,6130,6130,6130,0
|
|
20240607,092400,2118470,6130,6130,6130,6130,0
|
|
20240607,092300,2118470,6130,6120,6130,6120,163
|
|
20240607,092200,1119330,6120,6120,6120,6120,0
|
|
20240607,092100,1119330,6120,6120,6120,6120,0
|
|
20240607,092000,1119330,6120,6120,6120,6120,2
|
|
20240607,091900,1107090,6100,6100,6100,6100,0
|
|
20240607,091800,1107090,6100,6100,6100,6100,0
|
|
20240607,091700,1107090,6100,6100,6100,6100,0
|
|
20240607,091600,1107090,6100,6100,6100,6100,0
|
|
20240607,091500,1107090,6100,6100,6100,6100,0
|
|
20240607,091400,1107090,6100,6100,6100,6100,0
|
|
20240607,091300,1107090,6100,6100,6100,6100,0
|
|
20240607,091200,1107090,6100,6100,6100,6100,0
|
|
20240607,091100,1107090,6100,6100,6100,6100,0
|
|
20240607,091000,1107090,6100,6100,6100,6100,0
|
|
20240607,090900,1107090,6100,6100,6100,6100,0
|
|
20240607,090800,1107090,6100,6100,6100,6100,0
|
|
20240607,090700,1107090,6100,6100,6100,6100,0
|
|
20240607,090600,1107090,6100,6100,6100,6100,0
|
|
20240607,090500,1107090,6100,6100,6100,6100,15
|
|
20240607,090400,1015590,6100,6110,6110,6100,71
|
|
20240607,090300,582350,6130,6130,6130,6130,0
|
|
20240607,090200,582350,6130,6130,6130,6130,0
|
|
20240607,090100,582350,6130,6130,6130,6130,10
|
|
20240607,090000,521050,6130,6130,6130,6130,85
|