574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183100,110749170,6140,6140,6140,6140,90
|
|
20240628,183000,110749170,6140,6140,6140,6140,0
|
|
20240628,182900,110749170,6140,6140,6140,6140,0
|
|
20240628,182800,110749170,6140,6140,6140,6140,0
|
|
20240628,182700,110749170,6140,6140,6140,6140,0
|
|
20240628,182600,110749170,6140,6140,6140,6140,0
|
|
20240628,182500,110749170,6140,6140,6140,6140,0
|
|
20240628,182400,110749170,6140,6140,6140,6140,0
|
|
20240628,182300,110749170,6140,6140,6140,6140,0
|
|
20240628,182200,110749170,6140,6140,6140,6140,0
|
|
20240628,182100,110749170,6140,6140,6140,6140,0
|
|
20240628,182000,110749170,6140,6140,6140,6140,0
|
|
20240628,181900,110749170,6140,6140,6140,6140,0
|
|
20240628,181800,110749170,6140,6140,6140,6140,0
|
|
20240628,181700,110749170,6140,6140,6140,6140,0
|
|
20240628,181600,110749170,6140,6140,6140,6140,0
|
|
20240628,181500,110749170,6140,6140,6140,6140,0
|
|
20240628,181400,110749170,6140,6140,6140,6140,0
|
|
20240628,181300,110749170,6140,6140,6140,6140,0
|
|
20240628,181200,110749170,6140,6140,6140,6140,0
|
|
20240628,181100,110749170,6140,6140,6140,6140,0
|
|
20240628,181000,110749170,6140,6140,6140,6140,0
|
|
20240628,180900,110749170,6140,6140,6140,6140,0
|
|
20240628,180800,110749170,6140,6140,6140,6140,0
|
|
20240628,180700,110749170,6140,6140,6140,6140,0
|
|
20240628,180600,110749170,6140,6140,6140,6140,0
|
|
20240628,180500,110749170,6140,6140,6140,6140,0
|
|
20240628,180400,110749170,6140,6140,6140,6140,0
|
|
20240628,180300,110749170,6140,6140,6140,6140,0
|
|
20240628,180200,110749170,6140,6140,6140,6140,0
|
|
20240628,180100,110749170,6140,6140,6140,6140,90
|
|
20240628,180000,110749170,6140,6140,6140,6140,0
|
|
20240628,175900,110749170,6140,6140,6140,6140,0
|
|
20240628,175800,110749170,6140,6140,6140,6140,0
|
|
20240628,175700,110749170,6140,6140,6140,6140,0
|
|
20240628,175600,110749170,6140,6140,6140,6140,0
|
|
20240628,175500,110749170,6140,6140,6140,6140,0
|
|
20240628,175400,110749170,6140,6140,6140,6140,0
|
|
20240628,175300,110749170,6140,6140,6140,6140,0
|
|
20240628,175200,110749170,6140,6140,6140,6140,0
|
|
20240628,175100,110749170,6140,6140,6140,6140,0
|
|
20240628,175000,110749170,6140,6140,6140,6140,0
|
|
20240628,174900,110749170,6140,6140,6140,6140,0
|
|
20240628,174800,110749170,6140,6140,6140,6140,0
|
|
20240628,174700,110749170,6140,6140,6140,6140,0
|
|
20240628,174600,110749170,6140,6140,6140,6140,0
|
|
20240628,174500,110749170,6140,6140,6140,6140,0
|
|
20240628,174400,110749170,6140,6140,6140,6140,0
|
|
20240628,174300,110749170,6140,6140,6140,6140,0
|
|
20240628,174200,110749170,6140,6140,6140,6140,0
|
|
20240628,174100,110749170,6140,6140,6140,6140,0
|
|
20240628,174000,110749170,6140,6140,6140,6140,0
|
|
20240628,173900,110749170,6140,6140,6140,6140,0
|
|
20240628,173800,110749170,6140,6140,6140,6140,0
|
|
20240628,173700,110749170,6140,6140,6140,6140,0
|
|
20240628,173600,110749170,6140,6140,6140,6140,0
|
|
20240628,173500,110749170,6140,6140,6140,6140,0
|
|
20240628,173400,110749170,6140,6140,6140,6140,0
|
|
20240628,173300,110749170,6140,6140,6140,6140,0
|
|
20240628,173200,110749170,6140,6140,6140,6140,0
|
|
20240628,173100,110749170,6140,6140,6140,6140,90
|
|
20240628,173000,110749170,6140,6140,6140,6140,0
|
|
20240628,172900,110749170,6140,6140,6140,6140,0
|
|
20240628,172800,110749170,6140,6140,6140,6140,0
|
|
20240628,172700,110749170,6140,6140,6140,6140,0
|
|
20240628,172600,110749170,6140,6140,6140,6140,0
|
|
20240628,172500,110749170,6140,6140,6140,6140,0
|
|
20240628,172400,110749170,6140,6140,6140,6140,0
|
|
20240628,172300,110749170,6140,6140,6140,6140,0
|
|
20240628,172200,110749170,6140,6140,6140,6140,0
|
|
20240628,172100,110749170,6140,6140,6140,6140,0
|
|
20240628,172000,110749170,6140,6140,6140,6140,0
|
|
20240628,171900,110749170,6140,6140,6140,6140,0
|
|
20240628,171800,110749170,6140,6140,6140,6140,0
|
|
20240628,171700,110749170,6140,6140,6140,6140,0
|
|
20240628,171600,110749170,6140,6140,6140,6140,0
|
|
20240628,171500,110749170,6140,6140,6140,6140,0
|
|
20240628,171400,110749170,6140,6140,6140,6140,0
|
|
20240628,171300,110749170,6140,6140,6140,6140,0
|
|
20240628,171200,110749170,6140,6140,6140,6140,0
|
|
20240628,171100,110749170,6140,6140,6140,6140,0
|
|
20240628,171000,110749170,6140,6140,6140,6140,0
|
|
20240628,170900,110749170,6140,6140,6140,6140,0
|
|
20240628,170800,110749170,6140,6140,6140,6140,0
|
|
20240628,170700,110749170,6140,6140,6140,6140,0
|
|
20240628,170600,110749170,6140,6140,6140,6140,0
|
|
20240628,170500,110749170,6140,6140,6140,6140,0
|
|
20240628,170400,110749170,6140,6140,6140,6140,0
|
|
20240628,170300,110749170,6140,6140,6140,6140,0
|
|
20240628,170200,110749170,6140,6140,6140,6140,0
|
|
20240628,170100,110749170,6140,6140,6140,6140,90
|
|
20240628,170000,110749170,6140,6140,6140,6140,0
|
|
20240628,165900,110749170,6140,6140,6140,6140,0
|
|
20240628,165800,110749170,6140,6140,6140,6140,0
|
|
20240628,165700,110749170,6140,6140,6140,6140,0
|
|
20240628,165600,110749170,6140,6140,6140,6140,0
|
|
20240628,165500,110749170,6140,6140,6140,6140,0
|
|
20240628,165400,110749170,6140,6140,6140,6140,0
|
|
20240628,165300,110749170,6140,6140,6140,6140,0
|
|
20240628,165200,110749170,6140,6140,6140,6140,0
|
|
20240628,165100,110749170,6140,6140,6140,6140,0
|
|
20240628,165000,110749170,6140,6140,6140,6140,0
|
|
20240628,164900,110749170,6140,6140,6140,6140,0
|
|
20240628,164800,110749170,6140,6140,6140,6140,0
|
|
20240628,164700,110749170,6140,6140,6140,6140,0
|
|
20240628,164600,110749170,6140,6140,6140,6140,0
|
|
20240628,164500,110749170,6140,6140,6140,6140,0
|
|
20240628,164400,110749170,6140,6140,6140,6140,0
|
|
20240628,164300,110749170,6140,6140,6140,6140,0
|
|
20240628,164200,110749170,6140,6140,6140,6140,0
|
|
20240628,164100,110749170,6140,6140,6140,6140,0
|
|
20240628,164000,110749170,6140,6140,6140,6140,0
|
|
20240628,163900,110749170,6140,6140,6140,6140,0
|
|
20240628,163800,110749170,6140,6140,6140,6140,0
|
|
20240628,163700,110749170,6140,6140,6140,6140,0
|
|
20240628,163600,110749170,6140,6140,6140,6140,0
|
|
20240628,163500,110749170,6140,6140,6140,6140,0
|
|
20240628,163400,110749170,6140,6140,6140,6140,0
|
|
20240628,163300,110749170,6140,6140,6140,6140,0
|
|
20240628,163200,110749170,6140,6140,6140,6140,0
|
|
20240628,163100,110749170,6140,6140,6140,6140,90
|
|
20240628,163000,110749170,6140,6140,6140,6140,0
|
|
20240628,162900,110749170,6140,6140,6140,6140,0
|
|
20240628,162800,110749170,6140,6140,6140,6140,0
|
|
20240628,162700,110749170,6140,6140,6140,6140,0
|
|
20240628,162600,110749170,6140,6140,6140,6140,0
|
|
20240628,162500,110749170,6140,6140,6140,6140,0
|
|
20240628,162400,110749170,6140,6140,6140,6140,0
|
|
20240628,162300,110749170,6140,6140,6140,6140,0
|
|
20240628,162200,110749170,6140,6140,6140,6140,0
|
|
20240628,162100,110749170,6140,6140,6140,6140,0
|
|
20240628,162000,110749170,6140,6140,6140,6140,0
|
|
20240628,161900,110749170,6140,6140,6140,6140,0
|
|
20240628,161800,110749170,6140,6140,6140,6140,0
|
|
20240628,161700,110749170,6140,6140,6140,6140,0
|
|
20240628,161600,110749170,6140,6140,6140,6140,0
|
|
20240628,161500,110749170,6140,6140,6140,6140,0
|
|
20240628,161400,110749170,6140,6140,6140,6140,0
|
|
20240628,161300,110749170,6140,6140,6140,6140,0
|
|
20240628,161200,110749170,6140,6140,6140,6140,0
|
|
20240628,161100,110749170,6140,6140,6140,6140,0
|
|
20240628,161000,110749170,6140,6140,6140,6140,0
|
|
20240628,160900,110749170,6140,6140,6140,6140,0
|
|
20240628,160800,110749170,6140,6140,6140,6140,0
|
|
20240628,160700,110749170,6140,6140,6140,6140,0
|
|
20240628,160600,110749170,6140,6140,6140,6140,0
|
|
20240628,160500,110749170,6140,6140,6140,6140,0
|
|
20240628,160400,110749170,6140,6140,6140,6140,0
|
|
20240628,160300,110749170,6140,6140,6140,6140,0
|
|
20240628,160200,110749170,6140,6140,6140,6140,0
|
|
20240628,160100,110749170,6140,6140,6140,6140,90
|
|
20240628,160000,110749170,6140,6140,6140,6140,0
|
|
20240628,155900,110749170,6140,6140,6140,6140,0
|
|
20240628,155800,110749170,6140,6140,6140,6140,0
|
|
20240628,155700,110749170,6140,6140,6140,6140,0
|
|
20240628,155600,110749170,6140,6140,6140,6140,0
|
|
20240628,155500,110749170,6140,6140,6140,6140,0
|
|
20240628,155400,110749170,6140,6140,6140,6140,0
|
|
20240628,155300,110749170,6140,6140,6140,6140,0
|
|
20240628,155200,110749170,6140,6140,6140,6140,0
|
|
20240628,155100,110749170,6140,6140,6140,6140,0
|
|
20240628,155000,110749170,6140,6140,6140,6140,0
|
|
20240628,154900,110749170,6140,6140,6140,6140,0
|
|
20240628,154800,110749170,6140,6140,6140,6140,0
|
|
20240628,154700,110749170,6140,6140,6140,6140,0
|
|
20240628,154600,110749170,6140,6140,6140,6140,0
|
|
20240628,154500,110749170,6140,6140,6140,6140,0
|
|
20240628,154400,110749170,6140,6140,6140,6140,0
|
|
20240628,154300,110749170,6140,6140,6140,6140,0
|
|
20240628,154200,110749170,6140,6140,6140,6140,0
|
|
20240628,154100,110749170,6140,6140,6140,6140,0
|
|
20240628,154000,110749170,6140,6140,6140,6140,0
|
|
20240628,153900,110749170,6140,6140,6140,6140,0
|
|
20240628,153800,110749170,6140,6140,6140,6140,0
|
|
20240628,153700,110749170,6140,6140,6140,6140,0
|
|
20240628,153600,110749170,6140,6140,6140,6140,0
|
|
20240628,153500,110749170,6140,6140,6140,6140,0
|
|
20240628,153400,110749170,6140,6140,6140,6140,0
|
|
20240628,153300,110749170,6140,6140,6140,6140,0
|
|
20240628,153200,110749170,6140,6140,6140,6140,0
|
|
20240628,153100,110749170,6140,6140,6140,6140,90
|
|
20240628,153000,110749170,6140,6140,6140,6140,90
|
|
20240628,152900,110196570,6130,6130,6130,6130,0
|
|
20240628,152800,110196570,6130,6130,6130,6130,0
|
|
20240628,152700,110196570,6130,6130,6130,6130,0
|
|
20240628,152600,110196570,6130,6130,6130,6130,0
|
|
20240628,152500,110196570,6130,6130,6130,6130,0
|
|
20240628,152400,110196570,6130,6130,6130,6130,0
|
|
20240628,152300,110196570,6130,6130,6130,6130,0
|
|
20240628,152200,110196570,6130,6130,6130,6130,0
|
|
20240628,152100,110196570,6130,6130,6130,6130,0
|
|
20240628,152000,110196570,6130,6130,6130,6130,0
|
|
20240628,151900,110196570,6130,6130,6130,6130,240
|
|
20240628,151800,108725370,6130,6130,6130,6130,0
|
|
20240628,151700,108725370,6130,6130,6130,6130,235
|
|
20240628,151600,107284820,6130,6130,6130,6130,9
|
|
20240628,151500,107229650,6130,6130,6130,6130,9
|
|
20240628,151400,107174480,6130,6130,6130,6130,20
|
|
20240628,151300,107051880,6140,6140,6140,6140,1
|
|
20240628,151200,107045740,6120,6120,6120,6120,0
|
|
20240628,151100,107045740,6120,6120,6120,6120,0
|
|
20240628,151000,107045740,6120,6120,6120,6120,5
|
|
20240628,150900,107015140,6120,6120,6120,6120,0
|
|
20240628,150800,107015140,6120,6120,6120,6120,0
|
|
20240628,150700,107015140,6120,6120,6120,6120,43
|
|
20240628,150600,106751980,6120,6120,6120,6120,0
|
|
20240628,150500,106751980,6120,6120,6120,6120,0
|
|
20240628,150400,106751980,6120,6120,6120,6120,0
|
|
20240628,150300,106751980,6120,6120,6120,6120,0
|
|
20240628,150200,106751980,6120,6120,6120,6120,0
|
|
20240628,150100,106751980,6120,6120,6120,6120,0
|
|
20240628,150000,106751980,6120,6130,6130,6120,58
|
|
20240628,145900,106396940,6140,6140,6140,6140,0
|
|
20240628,145800,106396940,6140,6140,6140,6140,0
|
|
20240628,145700,106396940,6140,6140,6140,6140,0
|
|
20240628,145600,106396940,6140,6140,6140,6140,0
|
|
20240628,145500,106396940,6140,6140,6140,6140,0
|
|
20240628,145400,106396940,6140,6140,6140,6140,2
|
|
20240628,145300,106384660,6130,6140,6140,6130,2
|
|
20240628,145200,106372390,6120,6120,6120,6120,0
|
|
20240628,145100,106372390,6120,6120,6120,6120,14
|
|
20240628,145000,106286710,6120,6120,6120,6120,0
|
|
20240628,144900,106286710,6120,6120,6120,6120,0
|
|
20240628,144800,106286710,6120,6130,6130,6120,119
|
|
20240628,144700,105558180,6150,6150,6150,6150,0
|
|
20240628,144600,105558180,6150,6150,6150,6150,0
|
|
20240628,144500,105558180,6150,6150,6150,6150,0
|
|
20240628,144400,105558180,6150,6150,6150,6150,2
|
|
20240628,144300,105545880,6150,6150,6150,6150,0
|
|
20240628,144200,105545880,6150,6150,6150,6150,73
|
|
20240628,144100,105096930,6150,6150,6150,6150,1
|
|
20240628,144000,105090780,6120,6120,6120,6120,0
|
|
20240628,143900,105090780,6120,6120,6120,6120,0
|
|
20240628,143800,105090780,6120,6120,6120,6120,0
|
|
20240628,143700,105090780,6120,6120,6120,6120,0
|
|
20240628,143600,105090780,6120,6120,6120,6120,0
|
|
20240628,143500,105090780,6120,6120,6120,6120,0
|
|
20240628,143400,105090780,6120,6120,6120,6120,69
|
|
20240628,143300,104668500,6120,6120,6120,6120,300
|
|
20240628,143200,102832500,6120,6120,6120,6120,0
|
|
20240628,143100,102832500,6120,6120,6120,6120,0
|
|
20240628,143000,102832500,6120,6120,6120,6120,0
|
|
20240628,142900,102832500,6120,6120,6120,6120,0
|
|
20240628,142800,102832500,6120,6120,6120,6120,2
|
|
20240628,142700,102820260,6090,6090,6090,6090,0
|
|
20240628,142600,102820260,6090,6090,6090,6090,0
|
|
20240628,142500,102820260,6090,6090,6090,6090,0
|
|
20240628,142400,102820260,6090,6090,6090,6090,0
|
|
20240628,142300,102820260,6090,6090,6090,6090,0
|
|
20240628,142200,102820260,6090,6090,6090,6090,0
|
|
20240628,142100,102820260,6090,6090,6090,6090,0
|
|
20240628,142000,102820260,6090,6120,6120,6090,1500
|
|
20240628,141900,93668250,6120,6120,6120,6120,1
|
|
20240628,141800,93662130,6150,6150,6150,6150,0
|
|
20240628,141700,93662130,6150,6150,6150,6150,0
|
|
20240628,141600,93662130,6150,6150,6150,6150,0
|
|
20240628,141500,93662130,6150,6150,6150,6150,0
|
|
20240628,141400,93662130,6150,6150,6150,6150,0
|
|
20240628,141300,93662130,6150,6150,6150,6150,0
|
|
20240628,141200,93662130,6150,6150,6150,6150,0
|
|
20240628,141100,93662130,6150,6150,6150,6150,0
|
|
20240628,141000,93662130,6150,6150,6150,6150,0
|
|
20240628,140900,93662130,6150,6150,6150,6150,0
|
|
20240628,140800,93662130,6150,6150,6150,6150,0
|
|
20240628,140700,93662130,6150,6150,6150,6150,0
|
|
20240628,140600,93662130,6150,6150,6150,6150,0
|
|
20240628,140500,93662130,6150,6150,6150,6150,0
|
|
20240628,140400,93662130,6150,6150,6150,6150,0
|
|
20240628,140300,93662130,6150,6150,6150,6150,0
|
|
20240628,140200,93662130,6150,6150,6150,6150,119
|
|
20240628,140100,92930280,6150,6150,6150,6150,0
|
|
20240628,140000,92930280,6150,6150,6150,6150,1
|
|
20240628,135900,92924130,6150,6150,6150,6150,0
|
|
20240628,135800,92924130,6150,6150,6150,6150,0
|
|
20240628,135700,92924130,6150,6150,6150,6150,0
|
|
20240628,135600,92924130,6150,6150,6150,6150,0
|
|
20240628,135500,92924130,6150,6150,6150,6150,0
|
|
20240628,135400,92924130,6150,6150,6150,6150,0
|
|
20240628,135300,92924130,6150,6150,6150,6150,0
|
|
20240628,135200,92924130,6150,6150,6150,6150,0
|
|
20240628,135100,92924130,6150,6150,6150,6150,0
|
|
20240628,135000,92924130,6150,6150,6150,6150,0
|
|
20240628,134900,92924130,6150,6150,6150,6150,0
|
|
20240628,134800,92924130,6150,6150,6150,6150,0
|
|
20240628,134700,92924130,6150,6150,6150,6150,0
|
|
20240628,134600,92924130,6150,6150,6150,6150,0
|
|
20240628,134500,92924130,6150,6150,6150,6150,0
|
|
20240628,134400,92924130,6150,6150,6150,6150,0
|
|
20240628,134300,92924130,6150,6150,6150,6150,0
|
|
20240628,134200,92924130,6150,6150,6150,6150,0
|
|
20240628,134100,92924130,6150,6150,6150,6150,0
|
|
20240628,134000,92924130,6150,6150,6150,6150,81
|
|
20240628,133900,92425980,6110,6110,6110,6110,0
|
|
20240628,133800,92425980,6110,6110,6110,6110,0
|
|
20240628,133700,92425980,6110,6110,6110,6110,0
|
|
20240628,133600,92425980,6110,6110,6110,6110,0
|
|
20240628,133500,92425980,6110,6110,6110,6110,0
|
|
20240628,133400,92425980,6110,6110,6110,6110,0
|
|
20240628,133300,92425980,6110,6110,6110,6110,0
|
|
20240628,133200,92425980,6110,6110,6110,6110,0
|
|
20240628,133100,92425980,6110,6110,6110,6110,1
|
|
20240628,133000,92419870,6120,6120,6120,6120,0
|
|
20240628,132900,92419870,6120,6120,6120,6120,0
|
|
20240628,132800,92419870,6120,6140,6140,6120,140
|
|
20240628,132700,91563050,6140,6140,6140,6140,0
|
|
20240628,132600,91563050,6140,6140,6140,6140,0
|
|
20240628,132500,91563050,6140,6140,6140,6140,0
|
|
20240628,132400,91563050,6140,6140,6140,6140,0
|
|
20240628,132300,91563050,6140,6140,6140,6140,5
|
|
20240628,132200,91532350,6140,6140,6140,6140,0
|
|
20240628,132100,91532350,6140,6140,6140,6140,0
|
|
20240628,132000,91532350,6140,6140,6140,6140,0
|
|
20240628,131900,91532350,6140,6140,6140,6140,0
|
|
20240628,131800,91532350,6140,6140,6140,6140,0
|
|
20240628,131700,91532350,6140,6140,6140,6140,5
|
|
20240628,131600,91501650,6140,6140,6140,6140,0
|
|
20240628,131500,91501650,6140,6140,6140,6140,1
|
|
20240628,131400,91495510,6140,6140,6140,6140,0
|
|
20240628,131300,91495510,6140,6140,6140,6140,0
|
|
20240628,131200,91495510,6140,6140,6140,6140,0
|
|
20240628,131100,91495510,6140,6140,6140,6140,0
|
|
20240628,131000,91495510,6140,6140,6140,6140,0
|
|
20240628,130900,91495510,6140,6140,6140,6140,0
|
|
20240628,130800,91495510,6140,6140,6140,6140,2
|
|
20240628,130700,91483230,6130,6130,6130,6130,100
|
|
20240628,130600,90870230,6150,6150,6150,6150,0
|
|
20240628,130500,90870230,6150,6150,6150,6150,0
|
|
20240628,130400,90870230,6150,6150,6150,6150,0
|
|
20240628,130300,90870230,6150,6150,6150,6150,0
|
|
20240628,130200,90870230,6150,6150,6150,6150,0
|
|
20240628,130100,90870230,6150,6150,6150,6150,0
|
|
20240628,130000,90870230,6150,6150,6150,6150,5
|
|
20240628,125900,90839480,6150,6150,6150,6150,0
|
|
20240628,125800,90839480,6150,6150,6150,6150,0
|
|
20240628,125700,90839480,6150,6150,6150,6150,0
|
|
20240628,125600,90839480,6150,6150,6150,6150,0
|
|
20240628,125500,90839480,6150,6150,6150,6150,76
|
|
20240628,125400,90372080,6150,6150,6150,6150,0
|
|
20240628,125300,90372080,6150,6150,6150,6150,11
|
|
20240628,125200,90304430,6150,6150,6150,6150,6
|
|
20240628,125100,90267530,6150,6150,6150,6150,7
|
|
20240628,125000,90224480,6150,6150,6150,6150,1600
|
|
20240628,124900,80384480,6150,6150,6150,6150,300
|
|
20240628,124800,78539480,6150,6150,6150,6150,0
|
|
20240628,124700,78539480,6150,6150,6150,6150,100
|
|
20240628,124600,77924480,6140,6140,6140,6140,0
|
|
20240628,124500,77924480,6140,6140,6140,6140,0
|
|
20240628,124400,77924480,6140,6140,6140,6140,0
|
|
20240628,124300,77924480,6140,6140,6140,6140,0
|
|
20240628,124200,77924480,6140,6140,6140,6140,0
|
|
20240628,124100,77924480,6140,6140,6140,6140,37
|
|
20240628,124000,77697300,6150,6150,6150,6150,9
|
|
20240628,123900,77641950,6160,6160,6160,6160,0
|
|
20240628,123800,77641950,6160,6150,6160,6150,112
|
|
20240628,123700,76953030,6160,6150,6160,6150,1128
|
|
20240628,123600,70007030,6150,6140,6150,6140,500
|
|
20240628,123500,66933380,6140,6130,6140,6130,300
|
|
20240628,123400,65092810,6130,6130,6130,6130,100
|
|
20240628,123300,64479810,6140,6140,6140,6140,0
|
|
20240628,123200,64479810,6140,6140,6140,6140,0
|
|
20240628,123100,64479810,6140,6150,6150,6140,218
|
|
20240628,123000,63141190,6150,6150,6150,6150,109
|
|
20240628,122900,62470840,6150,6150,6150,6150,0
|
|
20240628,122800,62470840,6150,6140,6150,6140,56
|
|
20240628,122700,62126600,6140,6130,6140,6130,4
|
|
20240628,122600,62102060,6150,6150,6150,6150,0
|
|
20240628,122500,62102060,6150,6150,6150,6150,0
|
|
20240628,122400,62102060,6150,6150,6150,6150,0
|
|
20240628,122300,62102060,6150,6150,6150,6150,32
|
|
20240628,122200,61905260,6150,6150,6150,6150,99
|
|
20240628,122100,61296410,6150,6150,6150,6150,124
|
|
20240628,122000,60533810,6150,6150,6150,6150,0
|
|
20240628,121900,60533810,6150,6150,6150,6150,2
|
|
20240628,121800,60521510,6160,6150,6160,6150,81
|
|
20240628,121700,60022560,6150,6150,6150,6150,0
|
|
20240628,121600,60022560,6150,6120,6150,6120,2636
|
|
20240628,121500,43850980,6110,6110,6110,6110,0
|
|
20240628,121400,43850980,6110,6110,6110,6110,0
|
|
20240628,121300,43850980,6110,6110,6110,6110,0
|
|
20240628,121200,43850980,6110,6110,6110,6110,0
|
|
20240628,121100,43850980,6110,6110,6110,6110,0
|
|
20240628,121000,43850980,6110,6110,6110,6110,0
|
|
20240628,120900,43850980,6110,6110,6110,6110,11
|
|
20240628,120800,43783770,6110,6110,6110,6110,0
|
|
20240628,120700,43783770,6110,6110,6110,6110,0
|
|
20240628,120600,43783770,6110,6110,6110,6110,0
|
|
20240628,120500,43783770,6110,6110,6110,6110,0
|
|
20240628,120400,43783770,6110,6110,6110,6110,0
|
|
20240628,120300,43783770,6110,6110,6110,6110,0
|
|
20240628,120200,43783770,6110,6110,6110,6110,0
|
|
20240628,120100,43783770,6110,6110,6110,6110,0
|
|
20240628,120000,43783770,6110,6110,6110,6110,0
|
|
20240628,115900,43783770,6110,6110,6110,6110,5
|
|
20240628,115800,43753220,6130,6130,6130,6130,0
|
|
20240628,115700,43753220,6130,6130,6130,6130,0
|
|
20240628,115600,43753220,6130,6130,6130,6130,0
|
|
20240628,115500,43753220,6130,6130,6130,6130,0
|
|
20240628,115400,43753220,6130,6130,6130,6130,0
|
|
20240628,115300,43753220,6130,6130,6130,6130,0
|
|
20240628,115200,43753220,6130,6130,6130,6130,0
|
|
20240628,115100,43753220,6130,6130,6130,6130,0
|
|
20240628,115000,43753220,6130,6130,6130,6130,0
|
|
20240628,114900,43753220,6130,6130,6130,6130,0
|
|
20240628,114800,43753220,6130,6130,6130,6130,0
|
|
20240628,114700,43753220,6130,6130,6130,6130,0
|
|
20240628,114600,43753220,6130,6130,6130,6130,0
|
|
20240628,114500,43753220,6130,6100,6130,6100,1000
|
|
20240628,114400,37636030,6100,6100,6100,6100,0
|
|
20240628,114300,37636030,6100,6100,6100,6100,0
|
|
20240628,114200,37636030,6100,6100,6100,6100,0
|
|
20240628,114100,37636030,6100,6100,6100,6100,3
|
|
20240628,114000,37617730,6100,6100,6100,6100,0
|
|
20240628,113900,37617730,6100,6100,6100,6100,0
|
|
20240628,113800,37617730,6100,6100,6100,6100,0
|
|
20240628,113700,37617730,6100,6100,6100,6100,92
|
|
20240628,113600,37056530,6090,6090,6090,6090,0
|
|
20240628,113500,37056530,6090,6090,6090,6090,0
|
|
20240628,113400,37056530,6090,6090,6090,6090,0
|
|
20240628,113300,37056530,6090,6090,6090,6090,0
|
|
20240628,113200,37056530,6090,6090,6090,6090,0
|
|
20240628,113100,37056530,6090,6090,6090,6090,0
|
|
20240628,113000,37056530,6090,6090,6090,6090,0
|
|
20240628,112900,37056530,6090,6090,6090,6090,0
|
|
20240628,112800,37056530,6090,6090,6090,6090,0
|
|
20240628,112700,37056530,6090,6090,6090,6090,0
|
|
20240628,112600,37056530,6090,6090,6090,6090,0
|
|
20240628,112500,37056530,6090,6090,6090,6090,0
|
|
20240628,112400,37056530,6090,6090,6090,6090,0
|
|
20240628,112300,37056530,6090,6090,6090,6090,0
|
|
20240628,112200,37056530,6090,6090,6090,6090,0
|
|
20240628,112100,37056530,6090,6110,6110,6090,1699
|
|
20240628,112000,26704200,6110,6110,6110,6110,0
|
|
20240628,111900,26704200,6110,6110,6110,6110,9
|
|
20240628,111800,26649210,6110,6110,6110,6110,1
|
|
20240628,111700,26643100,6120,6120,6120,6120,0
|
|
20240628,111600,26643100,6120,6120,6120,6120,0
|
|
20240628,111500,26643100,6120,6120,6120,6120,0
|
|
20240628,111400,26643100,6120,6120,6120,6120,0
|
|
20240628,111300,26643100,6120,6120,6120,6120,70
|
|
20240628,111200,26214700,6120,6120,6120,6120,0
|
|
20240628,111100,26214700,6120,6120,6120,6120,0
|
|
20240628,111000,26214700,6120,6120,6120,6120,0
|
|
20240628,110900,26214700,6120,6120,6120,6120,0
|
|
20240628,110800,26214700,6120,6120,6120,6120,23
|
|
20240628,110700,26073940,6120,6120,6120,6120,0
|
|
20240628,110600,26073940,6120,6120,6120,6120,29
|
|
20240628,110500,25896460,6120,6120,6120,6120,11
|
|
20240628,110400,25829140,6120,6120,6120,6120,0
|
|
20240628,110300,25829140,6120,6120,6120,6120,0
|
|
20240628,110200,25829140,6120,6120,6120,6120,30
|
|
20240628,110100,25645540,6120,6120,6120,6120,0
|
|
20240628,110000,25645540,6120,6120,6120,6120,39
|
|
20240628,105900,25406860,6120,6120,6120,6120,0
|
|
20240628,105800,25406860,6120,6120,6120,6120,11
|
|
20240628,105700,25339540,6120,6120,6120,6120,0
|
|
20240628,105600,25339540,6120,6120,6120,6120,0
|
|
20240628,105500,25339540,6120,6120,6120,6120,30
|
|
20240628,105400,25155940,6120,6120,6120,6120,0
|
|
20240628,105300,25155940,6120,6120,6120,6120,0
|
|
20240628,105200,25155940,6120,6120,6120,6120,0
|
|
20240628,105100,25155940,6120,6130,6130,6120,60
|
|
20240628,105000,24788640,6130,6120,6130,6120,50
|
|
20240628,104900,24482190,6120,6120,6120,6120,50
|
|
20240628,104800,24176190,6120,6120,6120,6120,0
|
|
20240628,104700,24176190,6120,6120,6120,6120,49
|
|
20240628,104600,23876310,6120,6120,6120,6120,37
|
|
20240628,104500,23649870,6120,6120,6120,6120,0
|
|
20240628,104400,23649870,6120,6120,6120,6120,0
|
|
20240628,104300,23649870,6120,6120,6120,6120,13
|
|
20240628,104200,23570310,6120,6120,6120,6120,30
|
|
20240628,104100,23386710,6120,6120,6120,6120,0
|
|
20240628,104000,23386710,6120,6120,6120,6120,0
|
|
20240628,103900,23386710,6120,6120,6120,6120,1
|
|
20240628,103800,23380590,6110,6110,6110,6110,80
|
|
20240628,103700,22891790,6110,6110,6110,6110,0
|
|
20240628,103600,22891790,6110,6110,6110,6110,0
|
|
20240628,103500,22891790,6110,6110,6110,6110,0
|
|
20240628,103400,22891790,6110,6110,6110,6110,0
|
|
20240628,103300,22891790,6110,6110,6110,6110,0
|
|
20240628,103200,22891790,6110,6110,6110,6110,0
|
|
20240628,103100,22891790,6110,6110,6110,6110,0
|
|
20240628,103000,22891790,6110,6110,6110,6110,17
|
|
20240628,102900,22787920,6120,6120,6120,6120,0
|
|
20240628,102800,22787920,6120,6120,6120,6120,0
|
|
20240628,102700,22787920,6120,6120,6120,6120,0
|
|
20240628,102600,22787920,6120,6120,6120,6120,0
|
|
20240628,102500,22787920,6120,6120,6120,6120,0
|
|
20240628,102400,22787920,6120,6120,6120,6120,0
|
|
20240628,102300,22787920,6120,6120,6120,6120,0
|
|
20240628,102200,22787920,6120,6120,6120,6120,0
|
|
20240628,102100,22787920,6120,6120,6120,6120,0
|
|
20240628,102000,22787920,6120,6120,6120,6120,0
|
|
20240628,101900,22787920,6120,6120,6120,6120,0
|
|
20240628,101800,22787920,6120,6120,6120,6120,0
|
|
20240628,101700,22787920,6120,6120,6120,6120,0
|
|
20240628,101600,22787920,6120,6120,6120,6120,0
|
|
20240628,101500,22787920,6120,6120,6120,6120,0
|
|
20240628,101400,22787920,6120,6120,6120,6120,0
|
|
20240628,101300,22787920,6120,6120,6120,6120,0
|
|
20240628,101200,22787920,6120,6120,6120,6120,0
|
|
20240628,101100,22787920,6120,6120,6120,6120,0
|
|
20240628,101000,22787920,6120,6120,6120,6120,13
|
|
20240628,100900,22708360,6120,6120,6120,6120,2
|
|
20240628,100800,22696120,6120,6120,6120,6120,2
|
|
20240628,100700,22683880,6120,6120,6120,6120,49
|
|
20240628,100600,22384000,6120,6120,6120,6120,0
|
|
20240628,100500,22384000,6120,6120,6120,6120,2
|
|
20240628,100400,22371760,6120,6120,6120,6120,4
|
|
20240628,100300,22347280,6110,6110,6110,6110,0
|
|
20240628,100200,22347280,6110,6110,6110,6110,0
|
|
20240628,100100,22347280,6110,6110,6110,6110,0
|
|
20240628,100000,22347280,6110,6110,6110,6110,0
|
|
20240628,095900,22347280,6110,6110,6110,6110,60
|
|
20240628,095800,21980680,6110,6110,6110,6110,0
|
|
20240628,095700,21980680,6110,6110,6110,6110,0
|
|
20240628,095600,21980680,6110,6110,6110,6110,0
|
|
20240628,095500,21980680,6110,6110,6110,6110,0
|
|
20240628,095400,21980680,6110,6110,6110,6110,0
|
|
20240628,095300,21980680,6110,6110,6110,6110,41
|
|
20240628,095200,21730170,6110,6110,6110,6110,0
|
|
20240628,095100,21730170,6110,6110,6110,6110,1
|
|
20240628,095000,21724060,6090,6110,6110,6090,410
|
|
20240628,094900,19220530,6100,6100,6100,6100,0
|
|
20240628,094800,19220530,6100,6100,6100,6100,0
|
|
20240628,094700,19220530,6100,6090,6100,6090,690
|
|
20240628,094600,15011540,6100,6100,6100,6100,0
|
|
20240628,094500,15011540,6100,6100,6100,6100,0
|
|
20240628,094400,15011540,6100,6100,6100,6100,1
|
|
20240628,094300,15005440,6100,6090,6100,6090,15
|
|
20240628,094200,14914050,6100,6100,6100,6100,5
|
|
20240628,094100,14883550,6100,6100,6100,6100,0
|
|
20240628,094000,14883550,6100,6100,6100,6100,0
|
|
20240628,093900,14883550,6100,6100,6100,6100,100
|
|
20240628,093800,14273550,6100,6110,6110,6100,401
|
|
20240628,093700,11825450,6110,6110,6110,6110,250
|
|
20240628,093600,10297950,6110,6110,6110,6110,0
|
|
20240628,093500,10297950,6110,6090,6110,6090,147
|
|
20240628,093400,9402620,6110,6110,6110,6110,61
|
|
20240628,093300,9029910,6110,6110,6110,6110,0
|
|
20240628,093200,9029910,6110,6110,6110,6110,21
|
|
20240628,093100,8901600,6110,6110,6110,6110,0
|
|
20240628,093000,8901600,6110,6110,6110,6110,0
|
|
20240628,092900,8901600,6110,6110,6110,6110,0
|
|
20240628,092800,8901600,6110,6110,6110,6110,0
|
|
20240628,092700,8901600,6110,6110,6110,6110,0
|
|
20240628,092600,8901600,6110,6110,6110,6110,0
|
|
20240628,092500,8901600,6110,6110,6110,6110,0
|
|
20240628,092400,8901600,6110,6110,6110,6110,0
|
|
20240628,092300,8901600,6110,6110,6110,6110,0
|
|
20240628,092200,8901600,6110,6110,6110,6110,0
|
|
20240628,092100,8901600,6110,6110,6110,6110,0
|
|
20240628,092000,8901600,6110,6110,6110,6110,0
|
|
20240628,091900,8901600,6110,6110,6110,6110,0
|
|
20240628,091800,8901600,6110,6110,6110,6110,42
|
|
20240628,091700,8644980,6110,6130,6130,6110,57
|
|
20240628,091600,8296090,6130,6130,6130,6130,150
|
|
20240628,091500,7376590,6130,6130,6130,6130,1
|
|
20240628,091400,7370460,6130,6140,6140,6130,26
|
|
20240628,091300,7210870,6140,6110,6140,6110,62
|
|
20240628,091200,6831960,6110,6100,6110,6100,400
|
|
20240628,091100,4389200,6080,6090,6090,6080,200
|
|
20240628,091000,3173160,6070,6070,6070,6070,0
|
|
20240628,090900,3173160,6070,6070,6070,6070,0
|
|
20240628,090800,3173160,6070,6070,6070,6070,0
|
|
20240628,090700,3173160,6070,6070,6070,6070,0
|
|
20240628,090600,3173160,6070,6070,6070,6070,0
|
|
20240628,090500,3173160,6070,6100,6100,6070,475
|
|
20240628,090400,287590,6110,6110,6110,6110,9
|
|
20240628,090300,232600,6110,6110,6110,6110,6
|
|
20240628,090200,195940,6110,6110,6110,6110,0
|
|
20240628,090100,195940,6110,6110,6110,6110,1
|
|
20240628,090000,189830,6140,6080,6140,6080,31
|