607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190400,15944780,14970,14970,14970,14970,100
|
|
20240604,190300,15944780,14970,14970,14970,14970,0
|
|
20240604,190200,15944780,14970,14970,14970,14970,0
|
|
20240604,190100,15944780,14970,14970,14970,14970,0
|
|
20240604,190000,15944780,14970,14970,14970,14970,0
|
|
20240604,185900,15944780,14970,14970,14970,14970,0
|
|
20240604,185800,15944780,14970,14970,14970,14970,0
|
|
20240604,185700,15944780,14970,14970,14970,14970,0
|
|
20240604,185600,15944780,14970,14970,14970,14970,0
|
|
20240604,185500,15944780,14970,14970,14970,14970,0
|
|
20240604,185400,15944780,14970,14970,14970,14970,0
|
|
20240604,185300,15944780,14970,14970,14970,14970,0
|
|
20240604,185200,15944780,14970,14970,14970,14970,0
|
|
20240604,185100,15944780,14970,14970,14970,14970,0
|
|
20240604,185000,15944780,14970,14970,14970,14970,0
|
|
20240604,184900,15944780,14970,14970,14970,14970,0
|
|
20240604,184800,15944780,14970,14970,14970,14970,0
|
|
20240604,184700,15944780,14970,14970,14970,14970,0
|
|
20240604,184600,15944780,14970,14970,14970,14970,0
|
|
20240604,184500,15944780,14970,14970,14970,14970,0
|
|
20240604,184400,15944780,14970,14970,14970,14970,0
|
|
20240604,184300,15944780,14970,14970,14970,14970,0
|
|
20240604,184200,15944780,14970,14970,14970,14970,0
|
|
20240604,184100,15944780,14970,14970,14970,14970,0
|
|
20240604,184000,15944780,14970,14970,14970,14970,0
|
|
20240604,183900,15944780,14970,14970,14970,14970,0
|
|
20240604,183800,15944780,14970,14970,14970,14970,0
|
|
20240604,183700,15944780,14970,14970,14970,14970,0
|
|
20240604,183600,15944780,14970,14970,14970,14970,0
|
|
20240604,183500,15944780,14970,14970,14970,14970,0
|
|
20240604,183400,15944780,14970,14970,14970,14970,100
|
|
20240604,183300,15944780,14970,14970,14970,14970,0
|
|
20240604,183200,15944780,14970,14970,14970,14970,0
|
|
20240604,183100,15944780,14970,14970,14970,14970,0
|
|
20240604,183000,15944780,14970,14970,14970,14970,0
|
|
20240604,182900,15944780,14970,14970,14970,14970,0
|
|
20240604,182800,15944780,14970,14970,14970,14970,0
|
|
20240604,182700,15944780,14970,14970,14970,14970,0
|
|
20240604,182600,15944780,14970,14970,14970,14970,0
|
|
20240604,182500,15944780,14970,14970,14970,14970,0
|
|
20240604,182400,15944780,14970,14970,14970,14970,0
|
|
20240604,182300,15944780,14970,14970,14970,14970,0
|
|
20240604,182200,15944780,14970,14970,14970,14970,0
|
|
20240604,182100,15944780,14970,14970,14970,14970,0
|
|
20240604,182000,15944780,14970,14970,14970,14970,0
|
|
20240604,181900,15944780,14970,14970,14970,14970,0
|
|
20240604,181800,15944780,14970,14970,14970,14970,0
|
|
20240604,181700,15944780,14970,14970,14970,14970,0
|
|
20240604,181600,15944780,14970,14970,14970,14970,0
|
|
20240604,181500,15944780,14970,14970,14970,14970,0
|
|
20240604,181400,15944780,14970,14970,14970,14970,0
|
|
20240604,181300,15944780,14970,14970,14970,14970,0
|
|
20240604,181200,15944780,14970,14970,14970,14970,0
|
|
20240604,181100,15944780,14970,14970,14970,14970,0
|
|
20240604,181000,15944780,14970,14970,14970,14970,0
|
|
20240604,180900,15944780,14970,14970,14970,14970,0
|
|
20240604,180800,15944780,14970,14970,14970,14970,0
|
|
20240604,180700,15944780,14970,14970,14970,14970,0
|
|
20240604,180600,15944780,14970,14970,14970,14970,0
|
|
20240604,180500,15944780,14970,14970,14970,14970,0
|
|
20240604,180400,15944780,14970,14970,14970,14970,100
|
|
20240604,180300,15944780,14970,14970,14970,14970,0
|
|
20240604,180200,15944780,14970,14970,14970,14970,0
|
|
20240604,180100,15944780,14970,14970,14970,14970,0
|
|
20240604,180000,15944780,14970,14970,14970,14970,0
|
|
20240604,175900,15944780,14970,14970,14970,14970,0
|
|
20240604,175800,15944780,14970,14970,14970,14970,0
|
|
20240604,175700,15944780,14970,14970,14970,14970,0
|
|
20240604,175600,15944780,14970,14970,14970,14970,0
|
|
20240604,175500,15944780,14970,14970,14970,14970,0
|
|
20240604,175400,15944780,14970,14970,14970,14970,0
|
|
20240604,175300,15944780,14970,14970,14970,14970,0
|
|
20240604,175200,15944780,14970,14970,14970,14970,0
|
|
20240604,175100,15944780,14970,14970,14970,14970,0
|
|
20240604,175000,15944780,14970,14970,14970,14970,0
|
|
20240604,174900,15944780,14970,14970,14970,14970,0
|
|
20240604,174800,15944780,14970,14970,14970,14970,0
|
|
20240604,174700,15944780,14970,14970,14970,14970,0
|
|
20240604,174600,15944780,14970,14970,14970,14970,0
|
|
20240604,174500,15944780,14970,14970,14970,14970,0
|
|
20240604,174400,15944780,14970,14970,14970,14970,0
|
|
20240604,174300,15944780,14970,14970,14970,14970,0
|
|
20240604,174200,15944780,14970,14970,14970,14970,0
|
|
20240604,174100,15944780,14970,14970,14970,14970,0
|
|
20240604,174000,15944780,14970,14970,14970,14970,0
|
|
20240604,173900,15944780,14970,14970,14970,14970,0
|
|
20240604,173800,15944780,14970,14970,14970,14970,0
|
|
20240604,173700,15944780,14970,14970,14970,14970,0
|
|
20240604,173600,15944780,14970,14970,14970,14970,0
|
|
20240604,173500,15944780,14970,14970,14970,14970,0
|
|
20240604,173400,15944780,14970,14970,14970,14970,100
|
|
20240604,173300,15944780,14970,14970,14970,14970,0
|
|
20240604,173200,15944780,14970,14970,14970,14970,0
|
|
20240604,173100,15944780,14970,14970,14970,14970,0
|
|
20240604,173000,15944780,14970,14970,14970,14970,0
|
|
20240604,172900,15944780,14970,14970,14970,14970,0
|
|
20240604,172800,15944780,14970,14970,14970,14970,0
|
|
20240604,172700,15944780,14970,14970,14970,14970,0
|
|
20240604,172600,15944780,14970,14970,14970,14970,0
|
|
20240604,172500,15944780,14970,14970,14970,14970,0
|
|
20240604,172400,15944780,14970,14970,14970,14970,0
|
|
20240604,172300,15944780,14970,14970,14970,14970,0
|
|
20240604,172200,15944780,14970,14970,14970,14970,0
|
|
20240604,172100,15944780,14970,14970,14970,14970,0
|
|
20240604,172000,15944780,14970,14970,14970,14970,0
|
|
20240604,171900,15944780,14970,14970,14970,14970,0
|
|
20240604,171800,15944780,14970,14970,14970,14970,0
|
|
20240604,171700,15944780,14970,14970,14970,14970,0
|
|
20240604,171600,15944780,14970,14970,14970,14970,0
|
|
20240604,171500,15944780,14970,14970,14970,14970,0
|
|
20240604,171400,15944780,14970,14970,14970,14970,0
|
|
20240604,171300,15944780,14970,14970,14970,14970,0
|
|
20240604,171200,15944780,14970,14970,14970,14970,0
|
|
20240604,171100,15944780,14970,14970,14970,14970,0
|
|
20240604,171000,15944780,14970,14970,14970,14970,0
|
|
20240604,170900,15944780,14970,14970,14970,14970,0
|
|
20240604,170800,15944780,14970,14970,14970,14970,0
|
|
20240604,170700,15944780,14970,14970,14970,14970,0
|
|
20240604,170600,15944780,14970,14970,14970,14970,0
|
|
20240604,170500,15944780,14970,14970,14970,14970,0
|
|
20240604,170400,15944780,14970,14970,14970,14970,100
|
|
20240604,170300,15944780,14970,14970,14970,14970,0
|
|
20240604,170200,15944780,14970,14970,14970,14970,0
|
|
20240604,170100,15944780,14970,14970,14970,14970,0
|
|
20240604,170000,15944780,14970,14970,14970,14970,0
|
|
20240604,165900,15944780,14970,14970,14970,14970,0
|
|
20240604,165800,15944780,14970,14970,14970,14970,0
|
|
20240604,165700,15944780,14970,14970,14970,14970,0
|
|
20240604,165600,15944780,14970,14970,14970,14970,0
|
|
20240604,165500,15944780,14970,14970,14970,14970,0
|
|
20240604,165400,15944780,14970,14970,14970,14970,0
|
|
20240604,165300,15944780,14970,14970,14970,14970,0
|
|
20240604,165200,15944780,14970,14970,14970,14970,0
|
|
20240604,165100,15944780,14970,14970,14970,14970,0
|
|
20240604,165000,15944780,14970,14970,14970,14970,0
|
|
20240604,164900,15944780,14970,14970,14970,14970,0
|
|
20240604,164800,15944780,14970,14970,14970,14970,0
|
|
20240604,164700,15944780,14970,14970,14970,14970,0
|
|
20240604,164600,15944780,14970,14970,14970,14970,0
|
|
20240604,164500,15944780,14970,14970,14970,14970,0
|
|
20240604,164400,15944780,14970,14970,14970,14970,0
|
|
20240604,164300,15944780,14970,14970,14970,14970,0
|
|
20240604,164200,15944780,14970,14970,14970,14970,0
|
|
20240604,164100,15944780,14970,14970,14970,14970,0
|
|
20240604,164000,15944780,14970,14970,14970,14970,0
|
|
20240604,163900,15944780,14970,14970,14970,14970,0
|
|
20240604,163800,15944780,14970,14970,14970,14970,0
|
|
20240604,163700,15944780,14970,14970,14970,14970,0
|
|
20240604,163600,15944780,14970,14970,14970,14970,0
|
|
20240604,163500,15944780,14970,14970,14970,14970,0
|
|
20240604,163400,15944780,14970,14970,14970,14970,100
|
|
20240604,163300,15944780,14970,14970,14970,14970,0
|
|
20240604,163200,15944780,14970,14970,14970,14970,0
|
|
20240604,163100,15944780,14970,14970,14970,14970,0
|
|
20240604,163000,15944780,14970,14970,14970,14970,0
|
|
20240604,162900,15944780,14970,14970,14970,14970,0
|
|
20240604,162800,15944780,14970,14970,14970,14970,0
|
|
20240604,162700,15944780,14970,14970,14970,14970,0
|
|
20240604,162600,15944780,14970,14970,14970,14970,0
|
|
20240604,162500,15944780,14970,14970,14970,14970,0
|
|
20240604,162400,15944780,14970,14970,14970,14970,0
|
|
20240604,162300,15944780,14970,14970,14970,14970,0
|
|
20240604,162200,15944780,14970,14970,14970,14970,0
|
|
20240604,162100,15944780,14970,14970,14970,14970,0
|
|
20240604,162000,15944780,14970,14970,14970,14970,0
|
|
20240604,161900,15944780,14970,14970,14970,14970,0
|
|
20240604,161800,15944780,14970,14970,14970,14970,0
|
|
20240604,161700,15944780,14970,14970,14970,14970,0
|
|
20240604,161600,15944780,14970,14970,14970,14970,0
|
|
20240604,161500,15944780,14970,14970,14970,14970,0
|
|
20240604,161400,15944780,14970,14970,14970,14970,0
|
|
20240604,161300,15944780,14970,14970,14970,14970,0
|
|
20240604,161200,15944780,14970,14970,14970,14970,0
|
|
20240604,161100,15944780,14970,14970,14970,14970,0
|
|
20240604,161000,15944780,14970,14970,14970,14970,0
|
|
20240604,160900,15944780,14970,14970,14970,14970,0
|
|
20240604,160800,15944780,14970,14970,14970,14970,0
|
|
20240604,160700,15944780,14970,14970,14970,14970,0
|
|
20240604,160600,15944780,14970,14970,14970,14970,0
|
|
20240604,160500,15944780,14970,14970,14970,14970,0
|
|
20240604,160400,15944780,14970,14970,14970,14970,100
|
|
20240604,160300,15944780,14970,14970,14970,14970,0
|
|
20240604,160200,15944780,14970,14970,14970,14970,0
|
|
20240604,160100,15944780,14970,14970,14970,14970,0
|
|
20240604,160000,15944780,14970,14970,14970,14970,0
|
|
20240604,155900,15944780,14970,14970,14970,14970,0
|
|
20240604,155800,15944780,14970,14970,14970,14970,0
|
|
20240604,155700,15944780,14970,14970,14970,14970,0
|
|
20240604,155600,15944780,14970,14970,14970,14970,0
|
|
20240604,155500,15944780,14970,14970,14970,14970,0
|
|
20240604,155400,15944780,14970,14970,14970,14970,0
|
|
20240604,155300,15944780,14970,14970,14970,14970,0
|
|
20240604,155200,15944780,14970,14970,14970,14970,0
|
|
20240604,155100,15944780,14970,14970,14970,14970,0
|
|
20240604,155000,15944780,14970,14970,14970,14970,0
|
|
20240604,154900,15944780,14970,14970,14970,14970,0
|
|
20240604,154800,15944780,14970,14970,14970,14970,0
|
|
20240604,154700,15944780,14970,14970,14970,14970,0
|
|
20240604,154600,15944780,14970,14970,14970,14970,0
|
|
20240604,154500,15944780,14970,14970,14970,14970,0
|
|
20240604,154400,15944780,14970,14970,14970,14970,0
|
|
20240604,154300,15944780,14970,14970,14970,14970,0
|
|
20240604,154200,15944780,14970,14970,14970,14970,0
|
|
20240604,154100,15944780,14970,14970,14970,14970,0
|
|
20240604,154000,15944780,14970,14970,14970,14970,0
|
|
20240604,153900,15944780,14970,14970,14970,14970,0
|
|
20240604,153800,15944780,14970,14970,14970,14970,0
|
|
20240604,153700,15944780,14970,14970,14970,14970,0
|
|
20240604,153600,15944780,14970,14970,14970,14970,0
|
|
20240604,153500,15944780,14970,14970,14970,14970,0
|
|
20240604,153400,15944780,14970,14970,14970,14970,100
|
|
20240604,153300,15944780,14970,14970,14970,14970,0
|
|
20240604,153200,15944780,14970,14970,14970,14970,0
|
|
20240604,153100,15944780,14970,14970,14970,14970,0
|
|
20240604,153000,15944780,14970,14970,14970,14970,100
|
|
20240604,152900,14447780,14920,14920,14920,14920,0
|
|
20240604,152800,14447780,14920,14920,14920,14920,0
|
|
20240604,152700,14447780,14920,14920,14920,14920,0
|
|
20240604,152600,14447780,14920,14920,14920,14920,0
|
|
20240604,152500,14447780,14920,14920,14920,14920,0
|
|
20240604,152400,14447780,14920,14920,14920,14920,0
|
|
20240604,152300,14447780,14920,14920,14920,14920,0
|
|
20240604,152200,14447780,14920,14920,14920,14920,0
|
|
20240604,152100,14447780,14920,14920,14920,14920,0
|
|
20240604,152000,14447780,14920,14920,14920,14920,0
|
|
20240604,151900,14447780,14920,14860,14920,14860,4
|
|
20240604,151800,14388280,14860,14860,14860,14860,1
|
|
20240604,151700,14373420,14860,14860,14860,14860,0
|
|
20240604,151600,14373420,14860,14860,14860,14860,0
|
|
20240604,151500,14373420,14860,14860,14860,14860,17
|
|
20240604,151400,14120800,14850,14850,14850,14850,0
|
|
20240604,151300,14120800,14850,14850,14850,14850,0
|
|
20240604,151200,14120800,14850,14850,14850,14850,0
|
|
20240604,151100,14120800,14850,14850,14860,14850,12
|
|
20240604,151000,13942500,14850,14850,14850,14850,9
|
|
20240604,150900,13808850,14850,14850,14850,14850,0
|
|
20240604,150800,13808850,14850,14850,14850,14850,0
|
|
20240604,150700,13808850,14850,14850,14850,14850,0
|
|
20240604,150600,13808850,14850,14860,14860,14850,15
|
|
20240604,150500,13586090,14870,14870,14870,14870,1
|
|
20240604,150400,13571220,14850,14850,14850,14850,0
|
|
20240604,150300,13571220,14850,14850,14850,14850,0
|
|
20240604,150200,13571220,14850,14850,14850,14850,8
|
|
20240604,150100,13452420,14850,14850,14850,14850,0
|
|
20240604,150000,13452420,14850,14850,14850,14850,8
|
|
20240604,145900,13333620,14850,14850,14850,14850,0
|
|
20240604,145800,13333620,14850,14920,14920,14850,4
|
|
20240604,145700,13274010,14850,14850,14850,14850,0
|
|
20240604,145600,13274010,14850,14850,14850,14850,14
|
|
20240604,145500,13066110,14860,14860,14860,14860,0
|
|
20240604,145400,13066110,14860,14860,14860,14860,0
|
|
20240604,145300,13066110,14860,14860,14860,14860,0
|
|
20240604,145200,13066110,14860,14860,14860,14860,0
|
|
20240604,145100,13066110,14860,14860,14860,14860,0
|
|
20240604,145000,13066110,14860,14860,14860,14860,0
|
|
20240604,144900,13066110,14860,14860,14860,14860,12
|
|
20240604,144800,12887790,14850,14850,14850,14850,0
|
|
20240604,144700,12887790,14850,14870,14870,14850,14
|
|
20240604,144600,12679860,14850,14850,14850,14850,0
|
|
20240604,144500,12679860,14850,14850,14850,14850,0
|
|
20240604,144400,12679860,14850,14850,14850,14850,14
|
|
20240604,144300,12471960,14850,14850,14850,14850,0
|
|
20240604,144200,12471960,14850,14850,14850,14850,0
|
|
20240604,144100,12471960,14850,14850,14850,14850,0
|
|
20240604,144000,12471960,14850,14850,14850,14850,0
|
|
20240604,143900,12471960,14850,14850,14850,14850,0
|
|
20240604,143800,12471960,14850,14850,14850,14850,0
|
|
20240604,143700,12471960,14850,14850,14850,14850,15
|
|
20240604,143600,12249210,14850,14850,14850,14850,0
|
|
20240604,143500,12249210,14850,14850,14850,14850,0
|
|
20240604,143400,12249210,14850,14850,14850,14850,0
|
|
20240604,143300,12249210,14850,14850,14850,14850,0
|
|
20240604,143200,12249210,14850,14850,14850,14850,0
|
|
20240604,143100,12249210,14850,14850,14850,14850,0
|
|
20240604,143000,12249210,14850,14850,14850,14850,0
|
|
20240604,142900,12249210,14850,14850,14850,14850,0
|
|
20240604,142800,12249210,14850,14850,14850,14850,0
|
|
20240604,142700,12249210,14850,14860,14860,14850,22
|
|
20240604,142600,11922360,14860,14860,14860,14860,0
|
|
20240604,142500,11922360,14860,14860,14860,14860,0
|
|
20240604,142400,11922360,14860,14860,14860,14860,0
|
|
20240604,142300,11922360,14860,14860,14860,14860,0
|
|
20240604,142200,11922360,14860,14860,14860,14860,0
|
|
20240604,142100,11922360,14860,14860,14860,14860,12
|
|
20240604,142000,11744040,14860,14860,14860,14860,0
|
|
20240604,141900,11744040,14860,14860,14860,14860,0
|
|
20240604,141800,11744040,14860,14860,14860,14860,0
|
|
20240604,141700,11744040,14860,14860,14860,14860,0
|
|
20240604,141600,11744040,14860,14860,14860,14860,0
|
|
20240604,141500,11744040,14860,14860,14860,14860,0
|
|
20240604,141400,11744040,14860,14860,14860,14860,0
|
|
20240604,141300,11744040,14860,14860,14860,14860,0
|
|
20240604,141200,11744040,14860,14860,14860,14860,0
|
|
20240604,141100,11744040,14860,14860,14860,14860,0
|
|
20240604,141000,11744040,14860,14860,14860,14860,0
|
|
20240604,140900,11744040,14860,14860,14860,14860,0
|
|
20240604,140800,11744040,14860,14860,14860,14860,5
|
|
20240604,140700,11669740,14860,14850,14860,14850,19
|
|
20240604,140600,11387580,14850,14850,14850,14850,0
|
|
20240604,140500,11387580,14850,14850,14850,14850,1
|
|
20240604,140400,11372730,14850,14850,14850,14850,8
|
|
20240604,140300,11253930,14850,14850,14850,14850,0
|
|
20240604,140200,11253930,14850,14850,14850,14850,0
|
|
20240604,140100,11253930,14850,14850,14850,14850,0
|
|
20240604,140000,11253930,14850,14850,14850,14850,0
|
|
20240604,135900,11253930,14850,14850,14850,14850,0
|
|
20240604,135800,11253930,14850,14850,14850,14850,0
|
|
20240604,135700,11253930,14850,14850,14850,14850,0
|
|
20240604,135600,11253930,14850,14850,14850,14850,0
|
|
20240604,135500,11253930,14850,14850,14850,14850,0
|
|
20240604,135400,11253930,14850,14850,14850,14850,0
|
|
20240604,135300,11253930,14850,14850,14850,14850,0
|
|
20240604,135200,11253930,14850,14850,14850,14850,0
|
|
20240604,135100,11253930,14850,14850,14850,14850,0
|
|
20240604,135000,11253930,14850,14850,14850,14850,0
|
|
20240604,134900,11253930,14850,14850,14860,14850,43
|
|
20240604,134800,10615280,14850,14850,14850,14850,0
|
|
20240604,134700,10615280,14850,14850,14850,14850,0
|
|
20240604,134600,10615280,14850,14850,14850,14850,0
|
|
20240604,134500,10615280,14850,14850,14850,14850,0
|
|
20240604,134400,10615280,14850,14850,14850,14850,0
|
|
20240604,134300,10615280,14850,14850,14850,14850,1
|
|
20240604,134200,10600430,14850,14850,14850,14850,10
|
|
20240604,134100,10451930,14860,14860,14860,14860,0
|
|
20240604,134000,10451930,14860,14860,14860,14860,0
|
|
20240604,133900,10451930,14860,14860,14860,14860,0
|
|
20240604,133800,10451930,14860,14860,14860,14860,0
|
|
20240604,133700,10451930,14860,14860,14860,14860,0
|
|
20240604,133600,10451930,14860,14860,14860,14860,0
|
|
20240604,133500,10451930,14860,14860,14860,14860,0
|
|
20240604,133400,10451930,14860,14860,14860,14860,1
|
|
20240604,133300,10437070,14860,14860,14860,14860,0
|
|
20240604,133200,10437070,14860,14860,14860,14860,0
|
|
20240604,133100,10437070,14860,14860,14860,14860,1
|
|
20240604,133000,10422210,14850,14850,14850,14850,0
|
|
20240604,132900,10422210,14850,14850,14850,14850,0
|
|
20240604,132800,10422210,14850,14850,14850,14850,0
|
|
20240604,132700,10422210,14850,14850,14850,14850,0
|
|
20240604,132600,10422210,14850,14850,14850,14850,0
|
|
20240604,132500,10422210,14850,14850,14850,14850,0
|
|
20240604,132400,10422210,14850,14850,14850,14850,0
|
|
20240604,132300,10422210,14850,14850,14850,14850,28
|
|
20240604,132200,10006410,14860,14860,14860,14860,2
|
|
20240604,132100,9976690,14870,14870,14870,14870,0
|
|
20240604,132000,9976690,14870,14870,14870,14870,0
|
|
20240604,131900,9976690,14870,14870,14870,14870,0
|
|
20240604,131800,9976690,14870,14870,14870,14870,0
|
|
20240604,131700,9976690,14870,14870,14870,14870,0
|
|
20240604,131600,9976690,14870,14870,14870,14870,1
|
|
20240604,131500,9961820,14860,14860,14860,14860,0
|
|
20240604,131400,9961820,14860,14860,14860,14860,0
|
|
20240604,131300,9961820,14860,14860,14860,14860,11
|
|
20240604,131200,9798360,14870,14870,14870,14870,0
|
|
20240604,131100,9798360,14870,14870,14870,14870,0
|
|
20240604,131000,9798360,14870,14870,14870,14870,0
|
|
20240604,130900,9798360,14870,14870,14870,14870,0
|
|
20240604,130800,9798360,14870,14870,14870,14870,0
|
|
20240604,130700,9798360,14870,14870,14870,14870,0
|
|
20240604,130600,9798360,14870,14870,14870,14870,0
|
|
20240604,130500,9798360,14870,14870,14870,14870,0
|
|
20240604,130400,9798360,14870,14870,14870,14870,0
|
|
20240604,130300,9798360,14870,14870,14870,14870,1
|
|
20240604,130200,9783490,14850,14850,14850,14850,0
|
|
20240604,130100,9783490,14850,14850,14850,14850,0
|
|
20240604,130000,9783490,14850,14860,14860,14850,28
|
|
20240604,125900,9367540,14860,14860,14860,14860,0
|
|
20240604,125800,9367540,14860,14860,14860,14860,0
|
|
20240604,125700,9367540,14860,14860,14860,14860,0
|
|
20240604,125600,9367540,14860,14860,14860,14860,0
|
|
20240604,125500,9367540,14860,14860,14860,14860,0
|
|
20240604,125400,9367540,14860,14860,14860,14860,0
|
|
20240604,125300,9367540,14860,14860,14860,14860,0
|
|
20240604,125200,9367540,14860,14860,14860,14860,0
|
|
20240604,125100,9367540,14860,14860,14860,14860,0
|
|
20240604,125000,9367540,14860,14860,14860,14860,12
|
|
20240604,124900,9189220,14870,14870,14870,14870,1
|
|
20240604,124800,9174350,14950,14950,14950,14950,0
|
|
20240604,124700,9174350,14950,14950,14950,14950,0
|
|
20240604,124600,9174350,14950,14950,14950,14950,0
|
|
20240604,124500,9174350,14950,14950,14950,14950,0
|
|
20240604,124400,9174350,14950,14950,14950,14950,0
|
|
20240604,124300,9174350,14950,14950,14950,14950,0
|
|
20240604,124200,9174350,14950,14950,14950,14950,0
|
|
20240604,124100,9174350,14950,14950,14950,14950,8
|
|
20240604,124000,9054750,14960,14960,14960,14960,0
|
|
20240604,123900,9054750,14960,14960,14960,14960,0
|
|
20240604,123800,9054750,14960,14960,14960,14960,0
|
|
20240604,123700,9054750,14960,14960,14960,14960,0
|
|
20240604,123600,9054750,14960,14960,14960,14960,0
|
|
20240604,123500,9054750,14960,14960,14960,14960,0
|
|
20240604,123400,9054750,14960,14960,14960,14960,0
|
|
20240604,123300,9054750,14960,14960,14960,14960,0
|
|
20240604,123200,9054750,14960,14960,14960,14960,10
|
|
20240604,123100,8905150,14960,14960,14960,14960,0
|
|
20240604,123000,8905150,14960,14960,14960,14960,0
|
|
20240604,122900,8905150,14960,14960,14960,14960,0
|
|
20240604,122800,8905150,14960,14960,14960,14960,0
|
|
20240604,122700,8905150,14960,14960,14960,14960,0
|
|
20240604,122600,8905150,14960,14960,14960,14960,0
|
|
20240604,122500,8905150,14960,14960,14960,14960,0
|
|
20240604,122400,8905150,14960,14960,14960,14960,0
|
|
20240604,122300,8905150,14960,14960,14960,14960,0
|
|
20240604,122200,8905150,14960,14960,14960,14960,0
|
|
20240604,122100,8905150,14960,14960,14960,14960,0
|
|
20240604,122000,8905150,14960,14960,14960,14960,0
|
|
20240604,121900,8905150,14960,14960,14960,14960,0
|
|
20240604,121800,8905150,14960,14960,14960,14960,0
|
|
20240604,121700,8905150,14960,14960,14960,14960,1
|
|
20240604,121600,8890190,14870,14870,14870,14870,0
|
|
20240604,121500,8890190,14870,14870,14870,14870,0
|
|
20240604,121400,8890190,14870,14870,14870,14870,0
|
|
20240604,121300,8890190,14870,14870,14870,14870,0
|
|
20240604,121200,8890190,14870,14870,14870,14870,0
|
|
20240604,121100,8890190,14870,14870,14870,14870,0
|
|
20240604,121000,8890190,14870,14870,14870,14870,0
|
|
20240604,120900,8890190,14870,14870,14870,14870,0
|
|
20240604,120800,8890190,14870,14870,14870,14870,0
|
|
20240604,120700,8890190,14870,14870,14870,14870,0
|
|
20240604,120600,8890190,14870,14870,14870,14870,0
|
|
20240604,120500,8890190,14870,14860,14870,14860,24
|
|
20240604,120400,8533490,14860,14860,14860,14860,0
|
|
20240604,120300,8533490,14860,14860,14860,14860,0
|
|
20240604,120200,8533490,14860,14860,14860,14860,0
|
|
20240604,120100,8533490,14860,14860,14860,14860,0
|
|
20240604,120000,8533490,14860,14860,14860,14860,1
|
|
20240604,115900,8518630,14860,14860,14860,14860,0
|
|
20240604,115800,8518630,14860,14860,14860,14860,0
|
|
20240604,115700,8518630,14860,14860,14860,14860,0
|
|
20240604,115600,8518630,14860,14860,14860,14860,0
|
|
20240604,115500,8518630,14860,14860,14860,14860,0
|
|
20240604,115400,8518630,14860,14860,14860,14860,0
|
|
20240604,115300,8518630,14860,14860,14860,14860,10
|
|
20240604,115200,8370030,14860,14860,14860,14860,0
|
|
20240604,115100,8370030,14860,14860,14860,14860,0
|
|
20240604,115000,8370030,14860,14860,14860,14860,0
|
|
20240604,114900,8370030,14860,14860,14860,14860,0
|
|
20240604,114800,8370030,14860,14860,14860,14860,0
|
|
20240604,114700,8370030,14860,14860,14860,14860,0
|
|
20240604,114600,8370030,14860,14860,14860,14860,0
|
|
20240604,114500,8370030,14860,14860,14860,14860,0
|
|
20240604,114400,8370030,14860,14860,14860,14860,0
|
|
20240604,114300,8370030,14860,14860,14860,14860,0
|
|
20240604,114200,8370030,14860,14860,14860,14860,0
|
|
20240604,114100,8370030,14860,14860,14860,14860,1
|
|
20240604,114000,8355170,14860,14860,14860,14860,0
|
|
20240604,113900,8355170,14860,14860,14860,14860,10
|
|
20240604,113800,8206570,14860,14860,14860,14860,0
|
|
20240604,113700,8206570,14860,14860,14860,14860,0
|
|
20240604,113600,8206570,14860,14860,14860,14860,0
|
|
20240604,113500,8206570,14860,14860,14860,14860,0
|
|
20240604,113400,8206570,14860,14860,14860,14860,0
|
|
20240604,113300,8206570,14860,14860,14860,14860,11
|
|
20240604,113200,8043110,14860,14860,14860,14860,1
|
|
20240604,113100,8028250,14860,14860,14860,14860,0
|
|
20240604,113000,8028250,14860,14860,14860,14860,0
|
|
20240604,112900,8028250,14860,14860,14860,14860,0
|
|
20240604,112800,8028250,14860,14860,14860,14860,0
|
|
20240604,112700,8028250,14860,14860,14860,14860,0
|
|
20240604,112600,8028250,14860,14860,14860,14860,0
|
|
20240604,112500,8028250,14860,14860,14860,14860,0
|
|
20240604,112400,8028250,14860,14860,14860,14860,0
|
|
20240604,112300,8028250,14860,14860,14860,14860,0
|
|
20240604,112200,8028250,14860,14860,14860,14860,0
|
|
20240604,112100,8028250,14860,14860,14860,14860,1
|
|
20240604,112000,8013390,14850,14850,14850,14850,0
|
|
20240604,111900,8013390,14850,14850,14850,14850,0
|
|
20240604,111800,8013390,14850,14850,14850,14850,0
|
|
20240604,111700,8013390,14850,14860,14860,14850,36
|
|
20240604,111600,7478490,14850,14850,14850,14850,0
|
|
20240604,111500,7478490,14850,14850,14850,14850,0
|
|
20240604,111400,7478490,14850,14850,14850,14850,13
|
|
20240604,111300,7285440,14850,14850,14850,14850,0
|
|
20240604,111200,7285440,14850,14850,14850,14850,0
|
|
20240604,111100,7285440,14850,14850,14850,14850,0
|
|
20240604,111000,7285440,14850,14850,14850,14850,0
|
|
20240604,110900,7285440,14850,14850,14850,14850,9
|
|
20240604,110800,7151790,14850,14850,14850,14850,0
|
|
20240604,110700,7151790,14850,14850,14850,14850,0
|
|
20240604,110600,7151790,14850,14850,14850,14850,0
|
|
20240604,110500,7151790,14850,14850,14850,14850,0
|
|
20240604,110400,7151790,14850,14850,14850,14850,0
|
|
20240604,110300,7151790,14850,14850,14850,14850,0
|
|
20240604,110200,7151790,14850,14850,14850,14850,0
|
|
20240604,110100,7151790,14850,14850,14850,14850,0
|
|
20240604,110000,7151790,14850,14850,14850,14850,0
|
|
20240604,105900,7151790,14850,14850,14850,14850,11
|
|
20240604,105800,6988440,14860,14860,14860,14860,0
|
|
20240604,105700,6988440,14860,14860,14860,14860,0
|
|
20240604,105600,6988440,14860,14860,14860,14860,0
|
|
20240604,105500,6988440,14860,14860,14860,14860,0
|
|
20240604,105400,6988440,14860,14860,14860,14860,1
|
|
20240604,105300,6973580,14850,14850,14850,14850,0
|
|
20240604,105200,6973580,14850,14850,14850,14850,0
|
|
20240604,105100,6973580,14850,14850,14850,14850,9
|
|
20240604,105000,6839930,14850,14850,14850,14850,0
|
|
20240604,104900,6839930,14850,14850,14850,14850,0
|
|
20240604,104800,6839930,14850,14850,14850,14850,0
|
|
20240604,104700,6839930,14850,14850,14850,14850,0
|
|
20240604,104600,6839930,14850,14850,14850,14850,10
|
|
20240604,104500,6691430,14860,14860,14860,14860,0
|
|
20240604,104400,6691430,14860,14860,14860,14860,0
|
|
20240604,104300,6691430,14860,14860,14860,14860,0
|
|
20240604,104200,6691430,14860,14860,14860,14860,0
|
|
20240604,104100,6691430,14860,14860,14860,14860,0
|
|
20240604,104000,6691430,14860,14860,14860,14860,0
|
|
20240604,103900,6691430,14860,14860,14860,14860,0
|
|
20240604,103800,6691430,14860,14860,14860,14860,0
|
|
20240604,103700,6691430,14860,14860,14860,14860,0
|
|
20240604,103600,6691430,14860,14860,14860,14860,0
|
|
20240604,103500,6691430,14860,14860,14860,14860,0
|
|
20240604,103400,6691430,14860,14860,14860,14860,1
|
|
20240604,103300,6676570,14860,14860,14860,14860,21
|
|
20240604,103200,6364510,14850,14850,14850,14850,0
|
|
20240604,103100,6364510,14850,14850,14850,14850,0
|
|
20240604,103000,6364510,14850,14850,14850,14850,0
|
|
20240604,102900,6364510,14850,14850,14850,14850,12
|
|
20240604,102800,6186310,14850,14860,14860,14850,11
|
|
20240604,102700,6022860,14850,14850,14850,14850,0
|
|
20240604,102600,6022860,14850,14850,14850,14850,0
|
|
20240604,102500,6022860,14850,14850,14850,14850,0
|
|
20240604,102400,6022860,14850,14850,14850,14850,0
|
|
20240604,102300,6022860,14850,14850,14850,14850,0
|
|
20240604,102200,6022860,14850,14850,14850,14850,0
|
|
20240604,102100,6022860,14850,14850,14850,14850,13
|
|
20240604,102000,5829810,14850,14850,14850,14850,0
|
|
20240604,101900,5829810,14850,14850,14850,14850,0
|
|
20240604,101800,5829810,14850,14850,14850,14850,0
|
|
20240604,101700,5829810,14850,14850,14850,14850,0
|
|
20240604,101600,5829810,14850,14850,14850,14850,1
|
|
20240604,101500,5814960,14850,14850,14850,14850,9
|
|
20240604,101400,5681310,14870,14870,14870,14870,1
|
|
20240604,101300,5666440,14850,14850,14850,14850,0
|
|
20240604,101200,5666440,14850,14850,14850,14850,0
|
|
20240604,101100,5666440,14850,14850,14850,14850,0
|
|
20240604,101000,5666440,14850,14850,14850,14850,8
|
|
20240604,100900,5547640,14850,14860,14860,14850,35
|
|
20240604,100800,5027790,14860,14860,14860,14860,0
|
|
20240604,100700,5027790,14860,14860,14860,14860,85
|
|
20240604,100600,3764690,14860,14860,14860,14860,0
|
|
20240604,100500,3764690,14860,14880,14880,14860,10
|
|
20240604,100400,3615990,14890,14890,14890,14890,0
|
|
20240604,100300,3615990,14890,14890,14890,14890,0
|
|
20240604,100200,3615990,14890,14890,14890,14890,0
|
|
20240604,100100,3615990,14890,14890,14890,14890,0
|
|
20240604,100000,3615990,14890,14890,14890,14890,1
|
|
20240604,095900,3601100,14880,14880,14880,14880,0
|
|
20240604,095800,3601100,14880,14880,14880,14880,0
|
|
20240604,095700,3601100,14880,14880,14880,14880,1
|
|
20240604,095600,3586220,14880,14890,14890,14880,2
|
|
20240604,095500,3556450,14890,14890,14890,14890,2
|
|
20240604,095400,3526670,14890,14890,14890,14890,1
|
|
20240604,095300,3511780,14890,14880,14890,14880,13
|
|
20240604,095200,3318270,14890,14890,14890,14890,1
|
|
20240604,095100,3303380,14890,14890,14890,14890,0
|
|
20240604,095000,3303380,14890,14890,14890,14890,0
|
|
20240604,094900,3303380,14890,14890,14890,14890,4
|
|
20240604,094800,3243820,14900,14900,14900,14900,0
|
|
20240604,094700,3243820,14900,14900,14900,14900,2
|
|
20240604,094600,3214020,14900,14960,14960,14900,24
|
|
20240604,094500,2855430,14880,14880,14880,14880,0
|
|
20240604,094400,2855430,14880,14880,14880,14880,0
|
|
20240604,094300,2855430,14880,14880,14880,14880,0
|
|
20240604,094200,2855430,14880,14880,14880,14880,0
|
|
20240604,094100,2855430,14880,14880,14880,14880,0
|
|
20240604,094000,2855430,14880,14880,14880,14880,0
|
|
20240604,093900,2855430,14880,14880,14880,14880,11
|
|
20240604,093800,2691750,14880,14880,14880,14880,0
|
|
20240604,093700,2691750,14880,14880,14880,14880,1
|
|
20240604,093600,2676870,14870,14870,14870,14870,0
|
|
20240604,093500,2676870,14870,14870,14870,14870,0
|
|
20240604,093400,2676870,14870,14870,14870,14870,13
|
|
20240604,093300,2483560,14870,14870,14870,14870,0
|
|
20240604,093200,2483560,14870,14870,14870,14870,1
|
|
20240604,093100,2468690,14870,14870,14870,14870,0
|
|
20240604,093000,2468690,14870,14870,14870,14870,0
|
|
20240604,092900,2468690,14870,14870,14870,14870,9
|
|
20240604,092800,2334860,14880,14880,14880,14880,0
|
|
20240604,092700,2334860,14880,14880,14880,14880,8
|
|
20240604,092600,2215820,14870,14870,14870,14870,0
|
|
20240604,092500,2215820,14870,14870,14870,14870,0
|
|
20240604,092400,2215820,14870,14870,14870,14870,0
|
|
20240604,092300,2215820,14870,14870,14870,14870,0
|
|
20240604,092200,2215820,14870,14870,14870,14870,0
|
|
20240604,092100,2215820,14870,14870,14870,14870,0
|
|
20240604,092000,2215820,14870,14870,14870,14870,0
|
|
20240604,091900,2215820,14870,14870,14870,14870,0
|
|
20240604,091800,2215820,14870,14870,14870,14870,0
|
|
20240604,091700,2215820,14870,14870,14870,14870,14
|
|
20240604,091600,2007640,14870,14870,14870,14870,8
|
|
20240604,091500,1888680,14870,14870,14870,14870,0
|
|
20240604,091400,1888680,14870,14870,14870,14870,1
|
|
20240604,091300,1873810,14850,14850,14850,14850,0
|
|
20240604,091200,1873810,14850,14850,14850,14850,0
|
|
20240604,091100,1873810,14850,14850,14850,14850,0
|
|
20240604,091000,1873810,14850,14850,14850,14850,0
|
|
20240604,090900,1873810,14850,14850,14850,14850,0
|
|
20240604,090800,1873810,14850,14850,14850,14850,22
|
|
20240604,090700,1547110,14850,14860,14860,14850,21
|
|
20240604,090600,1235070,14870,14870,14870,14870,0
|
|
20240604,090500,1235070,14870,14870,14870,14870,0
|
|
20240604,090400,1235070,14870,14870,14870,14860,35
|
|
20240604,090300,714670,14870,14880,14880,14870,26
|
|
20240604,090200,327830,14890,14890,14890,14890,0
|
|
20240604,090100,327830,14890,14890,14890,14890,9
|
|
20240604,090000,193820,14900,14940,14940,14900,13
|