627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192400,183044160,6150,6150,6150,6150,560
|
|
20240610,192300,183044160,6150,6150,6150,6150,0
|
|
20240610,192200,183044160,6150,6150,6150,6150,0
|
|
20240610,192100,183044160,6150,6150,6150,6150,0
|
|
20240610,192000,183044160,6150,6150,6150,6150,0
|
|
20240610,191900,183044160,6150,6150,6150,6150,0
|
|
20240610,191800,183044160,6150,6150,6150,6150,0
|
|
20240610,191700,183044160,6150,6150,6150,6150,0
|
|
20240610,191600,183044160,6150,6150,6150,6150,0
|
|
20240610,191500,183044160,6150,6150,6150,6150,0
|
|
20240610,191400,183044160,6150,6150,6150,6150,0
|
|
20240610,191300,183044160,6150,6150,6150,6150,0
|
|
20240610,191200,183044160,6150,6150,6150,6150,0
|
|
20240610,191100,183044160,6150,6150,6150,6150,0
|
|
20240610,191000,183044160,6150,6150,6150,6150,0
|
|
20240610,190900,183044160,6150,6150,6150,6150,0
|
|
20240610,190800,183044160,6150,6150,6150,6150,0
|
|
20240610,190700,183044160,6150,6150,6150,6150,0
|
|
20240610,190600,183044160,6150,6150,6150,6150,0
|
|
20240610,190500,183044160,6150,6150,6150,6150,0
|
|
20240610,190400,183044160,6150,6150,6150,6150,0
|
|
20240610,190300,183044160,6150,6150,6150,6150,0
|
|
20240610,190200,183044160,6150,6150,6150,6150,0
|
|
20240610,190100,183044160,6150,6150,6150,6150,0
|
|
20240610,190000,183044160,6150,6150,6150,6150,0
|
|
20240610,185900,183044160,6150,6150,6150,6150,0
|
|
20240610,185800,183044160,6150,6150,6150,6150,0
|
|
20240610,185700,183044160,6150,6150,6150,6150,0
|
|
20240610,185600,183044160,6150,6150,6150,6150,0
|
|
20240610,185500,183044160,6150,6150,6150,6150,0
|
|
20240610,185400,183044160,6150,6150,6150,6150,560
|
|
20240610,185300,183044160,6150,6150,6150,6150,0
|
|
20240610,185200,183044160,6150,6150,6150,6150,0
|
|
20240610,185100,183044160,6150,6150,6150,6150,0
|
|
20240610,185000,183044160,6150,6150,6150,6150,0
|
|
20240610,184900,183044160,6150,6150,6150,6150,0
|
|
20240610,184800,183044160,6150,6150,6150,6150,0
|
|
20240610,184700,183044160,6150,6150,6150,6150,0
|
|
20240610,184600,183044160,6150,6150,6150,6150,0
|
|
20240610,184500,183044160,6150,6150,6150,6150,0
|
|
20240610,184400,183044160,6150,6150,6150,6150,0
|
|
20240610,184300,183044160,6150,6150,6150,6150,0
|
|
20240610,184200,183044160,6150,6150,6150,6150,0
|
|
20240610,184100,183044160,6150,6150,6150,6150,0
|
|
20240610,184000,183044160,6150,6150,6150,6150,0
|
|
20240610,183900,183044160,6150,6150,6150,6150,0
|
|
20240610,183800,183044160,6150,6150,6150,6150,0
|
|
20240610,183700,183044160,6150,6150,6150,6150,0
|
|
20240610,183600,183044160,6150,6150,6150,6150,0
|
|
20240610,183500,183044160,6150,6150,6150,6150,0
|
|
20240610,183400,183044160,6150,6150,6150,6150,0
|
|
20240610,183300,183044160,6150,6150,6150,6150,0
|
|
20240610,183200,183044160,6150,6150,6150,6150,0
|
|
20240610,183100,183044160,6150,6150,6150,6150,0
|
|
20240610,183000,183044160,6150,6150,6150,6150,0
|
|
20240610,182900,183044160,6150,6150,6150,6150,0
|
|
20240610,182800,183044160,6150,6150,6150,6150,0
|
|
20240610,182700,183044160,6150,6150,6150,6150,0
|
|
20240610,182600,183044160,6150,6150,6150,6150,0
|
|
20240610,182500,183044160,6150,6150,6150,6150,0
|
|
20240610,182400,183044160,6150,6150,6150,6150,560
|
|
20240610,182300,183044160,6150,6150,6150,6150,0
|
|
20240610,182200,183044160,6150,6150,6150,6150,0
|
|
20240610,182100,183044160,6150,6150,6150,6150,0
|
|
20240610,182000,183044160,6150,6150,6150,6150,0
|
|
20240610,181900,183044160,6150,6150,6150,6150,0
|
|
20240610,181800,183044160,6150,6150,6150,6150,0
|
|
20240610,181700,183044160,6150,6150,6150,6150,0
|
|
20240610,181600,183044160,6150,6150,6150,6150,0
|
|
20240610,181500,183044160,6150,6150,6150,6150,0
|
|
20240610,181400,183044160,6150,6150,6150,6150,0
|
|
20240610,181300,183044160,6150,6150,6150,6150,0
|
|
20240610,181200,183044160,6150,6150,6150,6150,0
|
|
20240610,181100,183044160,6150,6150,6150,6150,0
|
|
20240610,181000,183044160,6150,6150,6150,6150,0
|
|
20240610,180900,183044160,6150,6150,6150,6150,0
|
|
20240610,180800,183044160,6150,6150,6150,6150,0
|
|
20240610,180700,183044160,6150,6150,6150,6150,0
|
|
20240610,180600,183044160,6150,6150,6150,6150,0
|
|
20240610,180500,183044160,6150,6150,6150,6150,0
|
|
20240610,180400,183044160,6150,6150,6150,6150,0
|
|
20240610,180300,183044160,6150,6150,6150,6150,0
|
|
20240610,180200,183044160,6150,6150,6150,6150,0
|
|
20240610,180100,183044160,6150,6150,6150,6150,0
|
|
20240610,180000,183044160,6150,6150,6150,6150,0
|
|
20240610,175900,183044160,6150,6150,6150,6150,0
|
|
20240610,175800,183044160,6150,6150,6150,6150,0
|
|
20240610,175700,183044160,6150,6150,6150,6150,0
|
|
20240610,175600,183044160,6150,6150,6150,6150,0
|
|
20240610,175500,183044160,6150,6150,6150,6150,0
|
|
20240610,175400,183044160,6150,6150,6150,6150,560
|
|
20240610,175300,183044160,6150,6150,6150,6150,0
|
|
20240610,175200,183044160,6150,6150,6150,6150,0
|
|
20240610,175100,183044160,6150,6150,6150,6150,0
|
|
20240610,175000,183044160,6150,6150,6150,6150,0
|
|
20240610,174900,183044160,6150,6150,6150,6150,0
|
|
20240610,174800,183044160,6150,6150,6150,6150,0
|
|
20240610,174700,183044160,6150,6150,6150,6150,0
|
|
20240610,174600,183044160,6150,6150,6150,6150,0
|
|
20240610,174500,183044160,6150,6150,6150,6150,0
|
|
20240610,174400,183044160,6150,6150,6150,6150,0
|
|
20240610,174300,183044160,6150,6150,6150,6150,0
|
|
20240610,174200,183044160,6150,6150,6150,6150,0
|
|
20240610,174100,183044160,6150,6150,6150,6150,0
|
|
20240610,174000,183044160,6150,6150,6150,6150,0
|
|
20240610,173900,183044160,6150,6150,6150,6150,0
|
|
20240610,173800,183044160,6150,6150,6150,6150,0
|
|
20240610,173700,183044160,6150,6150,6150,6150,0
|
|
20240610,173600,183044160,6150,6150,6150,6150,0
|
|
20240610,173500,183044160,6150,6150,6150,6150,0
|
|
20240610,173400,183044160,6150,6150,6150,6150,0
|
|
20240610,173300,183044160,6150,6150,6150,6150,0
|
|
20240610,173200,183044160,6150,6150,6150,6150,0
|
|
20240610,173100,183044160,6150,6150,6150,6150,0
|
|
20240610,173000,183044160,6150,6150,6150,6150,0
|
|
20240610,172900,183044160,6150,6150,6150,6150,0
|
|
20240610,172800,183044160,6150,6150,6150,6150,0
|
|
20240610,172700,183044160,6150,6150,6150,6150,0
|
|
20240610,172600,183044160,6150,6150,6150,6150,0
|
|
20240610,172500,183044160,6150,6150,6150,6150,0
|
|
20240610,172400,183044160,6150,6150,6150,6150,560
|
|
20240610,172300,183044160,6150,6150,6150,6150,0
|
|
20240610,172200,183044160,6150,6150,6150,6150,0
|
|
20240610,172100,183044160,6150,6150,6150,6150,0
|
|
20240610,172000,183044160,6150,6150,6150,6150,0
|
|
20240610,171900,183044160,6150,6150,6150,6150,0
|
|
20240610,171800,183044160,6150,6150,6150,6150,0
|
|
20240610,171700,183044160,6150,6150,6150,6150,0
|
|
20240610,171600,183044160,6150,6150,6150,6150,0
|
|
20240610,171500,183044160,6150,6150,6150,6150,0
|
|
20240610,171400,183044160,6150,6150,6150,6150,0
|
|
20240610,171300,183044160,6150,6150,6150,6150,0
|
|
20240610,171200,183044160,6150,6150,6150,6150,0
|
|
20240610,171100,183044160,6150,6150,6150,6150,0
|
|
20240610,171000,183044160,6150,6150,6150,6150,0
|
|
20240610,170900,183044160,6150,6150,6150,6150,0
|
|
20240610,170800,183044160,6150,6150,6150,6150,0
|
|
20240610,170700,183044160,6150,6150,6150,6150,0
|
|
20240610,170600,183044160,6150,6150,6150,6150,0
|
|
20240610,170500,183044160,6150,6150,6150,6150,0
|
|
20240610,170400,183044160,6150,6150,6150,6150,0
|
|
20240610,170300,183044160,6150,6150,6150,6150,0
|
|
20240610,170200,183044160,6150,6150,6150,6150,0
|
|
20240610,170100,183044160,6150,6150,6150,6150,0
|
|
20240610,170000,183044160,6150,6150,6150,6150,0
|
|
20240610,165900,183044160,6150,6150,6150,6150,0
|
|
20240610,165800,183044160,6150,6150,6150,6150,0
|
|
20240610,165700,183044160,6150,6150,6150,6150,0
|
|
20240610,165600,183044160,6150,6150,6150,6150,0
|
|
20240610,165500,183044160,6150,6150,6150,6150,0
|
|
20240610,165400,183044160,6150,6150,6150,6150,560
|
|
20240610,165300,183044160,6150,6150,6150,6150,0
|
|
20240610,165200,183044160,6150,6150,6150,6150,0
|
|
20240610,165100,183044160,6150,6150,6150,6150,0
|
|
20240610,165000,183044160,6150,6150,6150,6150,0
|
|
20240610,164900,183044160,6150,6150,6150,6150,0
|
|
20240610,164800,183044160,6150,6150,6150,6150,0
|
|
20240610,164700,183044160,6150,6150,6150,6150,0
|
|
20240610,164600,183044160,6150,6150,6150,6150,0
|
|
20240610,164500,183044160,6150,6150,6150,6150,0
|
|
20240610,164400,183044160,6150,6150,6150,6150,0
|
|
20240610,164300,183044160,6150,6150,6150,6150,0
|
|
20240610,164200,183044160,6150,6150,6150,6150,0
|
|
20240610,164100,183044160,6150,6150,6150,6150,0
|
|
20240610,164000,183044160,6150,6150,6150,6150,0
|
|
20240610,163900,183044160,6150,6150,6150,6150,0
|
|
20240610,163800,183044160,6150,6150,6150,6150,0
|
|
20240610,163700,183044160,6150,6150,6150,6150,0
|
|
20240610,163600,183044160,6150,6150,6150,6150,0
|
|
20240610,163500,183044160,6150,6150,6150,6150,0
|
|
20240610,163400,183044160,6150,6150,6150,6150,0
|
|
20240610,163300,183044160,6150,6150,6150,6150,0
|
|
20240610,163200,183044160,6150,6150,6150,6150,0
|
|
20240610,163100,183044160,6150,6150,6150,6150,0
|
|
20240610,163000,183044160,6150,6150,6150,6150,0
|
|
20240610,162900,183044160,6150,6150,6150,6150,0
|
|
20240610,162800,183044160,6150,6150,6150,6150,0
|
|
20240610,162700,183044160,6150,6150,6150,6150,0
|
|
20240610,162600,183044160,6150,6150,6150,6150,0
|
|
20240610,162500,183044160,6150,6150,6150,6150,0
|
|
20240610,162400,183044160,6150,6150,6150,6150,560
|
|
20240610,162300,183044160,6150,6150,6150,6150,0
|
|
20240610,162200,183044160,6150,6150,6150,6150,0
|
|
20240610,162100,183044160,6150,6150,6150,6150,0
|
|
20240610,162000,183044160,6150,6150,6150,6150,0
|
|
20240610,161900,183044160,6150,6150,6150,6150,0
|
|
20240610,161800,183044160,6150,6150,6150,6150,0
|
|
20240610,161700,183044160,6150,6150,6150,6150,0
|
|
20240610,161600,183044160,6150,6150,6150,6150,0
|
|
20240610,161500,183044160,6150,6150,6150,6150,0
|
|
20240610,161400,183044160,6150,6150,6150,6150,0
|
|
20240610,161300,183044160,6150,6150,6150,6150,0
|
|
20240610,161200,183044160,6150,6150,6150,6150,0
|
|
20240610,161100,183044160,6150,6150,6150,6150,0
|
|
20240610,161000,183044160,6150,6150,6150,6150,0
|
|
20240610,160900,183044160,6150,6150,6150,6150,0
|
|
20240610,160800,183044160,6150,6150,6150,6150,0
|
|
20240610,160700,183044160,6150,6150,6150,6150,0
|
|
20240610,160600,183044160,6150,6150,6150,6150,0
|
|
20240610,160500,183044160,6150,6150,6150,6150,0
|
|
20240610,160400,183044160,6150,6150,6150,6150,0
|
|
20240610,160300,183044160,6150,6150,6150,6150,0
|
|
20240610,160200,183044160,6150,6150,6150,6150,0
|
|
20240610,160100,183044160,6150,6150,6150,6150,0
|
|
20240610,160000,183044160,6150,6150,6150,6150,0
|
|
20240610,155900,183044160,6150,6150,6150,6150,0
|
|
20240610,155800,183044160,6150,6150,6150,6150,0
|
|
20240610,155700,183044160,6150,6150,6150,6150,0
|
|
20240610,155600,183044160,6150,6150,6150,6150,0
|
|
20240610,155500,183044160,6150,6150,6150,6150,0
|
|
20240610,155400,183044160,6150,6150,6150,6150,560
|
|
20240610,155300,183044160,6150,6150,6150,6150,0
|
|
20240610,155200,183044160,6150,6150,6150,6150,0
|
|
20240610,155100,183044160,6150,6150,6150,6150,0
|
|
20240610,155000,183044160,6150,6150,6150,6150,0
|
|
20240610,154900,183044160,6150,6150,6150,6150,0
|
|
20240610,154800,183044160,6150,6150,6150,6150,0
|
|
20240610,154700,183044160,6150,6150,6150,6150,0
|
|
20240610,154600,183044160,6150,6150,6150,6150,0
|
|
20240610,154500,183044160,6150,6150,6150,6150,0
|
|
20240610,154400,183044160,6150,6150,6150,6150,0
|
|
20240610,154300,183044160,6150,6150,6150,6150,0
|
|
20240610,154200,183044160,6150,6150,6150,6150,0
|
|
20240610,154100,183044160,6150,6150,6150,6150,0
|
|
20240610,154000,183044160,6150,6150,6150,6150,0
|
|
20240610,153900,183044160,6150,6150,6150,6150,0
|
|
20240610,153800,183044160,6150,6150,6150,6150,0
|
|
20240610,153700,183044160,6150,6150,6150,6150,0
|
|
20240610,153600,183044160,6150,6150,6150,6150,0
|
|
20240610,153500,183044160,6150,6150,6150,6150,0
|
|
20240610,153400,183044160,6150,6150,6150,6150,0
|
|
20240610,153300,183044160,6150,6150,6150,6150,0
|
|
20240610,153200,183044160,6150,6150,6150,6150,0
|
|
20240610,153100,183044160,6150,6150,6150,6150,0
|
|
20240610,153000,183044160,6150,6150,6150,6150,560
|
|
20240610,152900,179600160,6150,6150,6150,6150,0
|
|
20240610,152800,179600160,6150,6150,6150,6150,0
|
|
20240610,152700,179600160,6150,6150,6150,6150,0
|
|
20240610,152600,179600160,6150,6150,6150,6150,0
|
|
20240610,152500,179600160,6150,6150,6150,6150,0
|
|
20240610,152400,179600160,6150,6150,6150,6150,0
|
|
20240610,152300,179600160,6150,6150,6150,6150,0
|
|
20240610,152200,179600160,6150,6150,6150,6150,0
|
|
20240610,152100,179600160,6150,6150,6150,6150,0
|
|
20240610,152000,179600160,6150,6150,6150,6150,0
|
|
20240610,151900,179600160,6150,6140,6150,6140,418
|
|
20240610,151800,177033620,6130,6130,6130,6130,699
|
|
20240610,151700,172748750,6120,6120,6120,6120,0
|
|
20240610,151600,172748750,6120,6120,6120,6120,288
|
|
20240610,151500,170986190,6110,6110,6110,6110,0
|
|
20240610,151400,170986190,6110,6110,6110,6110,407
|
|
20240610,151300,168499420,6120,6120,6120,6120,317
|
|
20240610,151200,166559380,6130,6130,6130,6130,0
|
|
20240610,151100,166559380,6130,6130,6130,6130,35
|
|
20240610,151000,166344830,6120,6120,6120,6120,36
|
|
20240610,150900,166124510,6120,6120,6120,6120,0
|
|
20240610,150800,166124510,6120,6120,6120,6120,50
|
|
20240610,150700,165818510,6120,6120,6120,6120,200
|
|
20240610,150600,164594510,6130,6130,6130,6130,25
|
|
20240610,150500,164441260,6120,6120,6120,6120,2
|
|
20240610,150400,164429020,6130,6130,6130,6130,10
|
|
20240610,150300,164367720,6110,6110,6110,6110,0
|
|
20240610,150200,164367720,6110,6110,6110,6110,0
|
|
20240610,150100,164367720,6110,6110,6110,6110,129
|
|
20240610,150000,163579530,6110,6110,6110,6110,0
|
|
20240610,145900,163579530,6110,6110,6110,6110,0
|
|
20240610,145800,163579530,6110,6110,6110,6110,0
|
|
20240610,145700,163579530,6110,6110,6110,6110,0
|
|
20240610,145600,163579530,6110,6110,6110,6110,1
|
|
20240610,145500,163573420,6120,6120,6120,6120,0
|
|
20240610,145400,163573420,6120,6130,6130,6120,39
|
|
20240610,145300,163334660,6130,6130,6130,6130,100
|
|
20240610,145200,162721660,6140,6140,6140,6140,0
|
|
20240610,145100,162721660,6140,6130,6140,6130,173
|
|
20240610,145000,161660800,6130,6120,6130,6120,225
|
|
20240610,144900,160283550,6110,6110,6110,6110,0
|
|
20240610,144800,160283550,6110,6110,6110,6110,100
|
|
20240610,144700,159672550,6110,6110,6110,6110,72
|
|
20240610,144600,159232630,6110,6110,6110,6110,0
|
|
20240610,144500,159232630,6110,6110,6110,6110,0
|
|
20240610,144400,159232630,6110,6110,6110,6110,0
|
|
20240610,144300,159232630,6110,6110,6110,6110,0
|
|
20240610,144200,159232630,6110,6110,6110,6110,0
|
|
20240610,144100,159232630,6110,6110,6110,6110,11
|
|
20240610,144000,159165420,6100,6100,6100,6100,0
|
|
20240610,143900,159165420,6100,6100,6100,6100,103
|
|
20240610,143800,158537120,6100,6100,6100,6100,17
|
|
20240610,143700,158433420,6100,6100,6100,6100,10
|
|
20240610,143600,158372420,6100,6100,6100,6100,0
|
|
20240610,143500,158372420,6100,6100,6100,6100,10
|
|
20240610,143400,158311420,6100,6100,6100,6100,0
|
|
20240610,143300,158311420,6100,6100,6100,6100,0
|
|
20240610,143200,158311420,6100,6090,6100,6090,188
|
|
20240610,143100,157166420,6090,6090,6090,6090,0
|
|
20240610,143000,157166420,6090,6090,6090,6090,0
|
|
20240610,142900,157166420,6090,6090,6090,6090,0
|
|
20240610,142800,157166420,6090,6090,6090,6090,0
|
|
20240610,142700,157166420,6090,6090,6090,6090,119
|
|
20240610,142600,156441710,6090,6090,6090,6090,100
|
|
20240610,142500,155832710,6090,6090,6090,6090,50
|
|
20240610,142400,155528210,6080,6080,6080,6080,0
|
|
20240610,142300,155528210,6080,6080,6080,6080,203
|
|
20240610,142200,154293970,6090,6090,6090,6090,65
|
|
20240610,142100,153898120,6090,6090,6090,6090,202
|
|
20240610,142000,152667940,6100,6100,6100,6100,0
|
|
20240610,141900,152667940,6100,6110,6110,6100,419
|
|
20240610,141800,150111720,6110,6110,6110,6110,0
|
|
20240610,141700,150111720,6110,6110,6110,6110,0
|
|
20240610,141600,150111720,6110,6110,6110,6110,1
|
|
20240610,141500,150105610,6110,6110,6110,6110,0
|
|
20240610,141400,150105610,6110,6110,6110,6110,2
|
|
20240610,141300,150093390,6110,6110,6110,6110,0
|
|
20240610,141200,150093390,6110,6110,6110,6110,10
|
|
20240610,141100,150032290,6110,6110,6110,6110,100
|
|
20240610,141000,149421290,6110,6110,6110,6110,0
|
|
20240610,140900,149421290,6110,6110,6110,6110,0
|
|
20240610,140800,149421290,6110,6110,6110,6110,0
|
|
20240610,140700,149421290,6110,6110,6110,6110,0
|
|
20240610,140600,149421290,6110,6120,6120,6110,11
|
|
20240610,140500,149354070,6110,6110,6110,6110,0
|
|
20240610,140400,149354070,6110,6110,6110,6110,0
|
|
20240610,140300,149354070,6110,6110,6110,6110,0
|
|
20240610,140200,149354070,6110,6110,6110,6110,0
|
|
20240610,140100,149354070,6110,6110,6110,6110,0
|
|
20240610,140000,149354070,6110,6110,6110,6110,0
|
|
20240610,135900,149354070,6110,6110,6110,6110,1
|
|
20240610,135800,149347960,6100,6100,6100,6100,0
|
|
20240610,135700,149347960,6100,6100,6100,6100,0
|
|
20240610,135600,149347960,6100,6100,6100,6100,0
|
|
20240610,135500,149347960,6100,6100,6100,6100,88
|
|
20240610,135400,148811160,6100,6100,6100,6100,1
|
|
20240610,135300,148805060,6100,6100,6100,6100,0
|
|
20240610,135200,148805060,6100,6100,6100,6100,100
|
|
20240610,135100,148195060,6090,6090,6090,6090,255
|
|
20240610,135000,146642110,6090,6090,6090,6090,10
|
|
20240610,134900,146581210,6100,6100,6100,6090,72
|
|
20240610,134800,146142030,6100,6100,6100,6100,28
|
|
20240610,134700,145971230,6100,6100,6100,6100,15
|
|
20240610,134600,145879730,6100,6100,6100,6100,10
|
|
20240610,134500,145818730,6100,6100,6100,6100,10
|
|
20240610,134400,145757730,6100,6100,6100,6100,20
|
|
20240610,134300,145635730,6100,6100,6100,6100,20
|
|
20240610,134200,145513730,6100,6100,6100,6100,0
|
|
20240610,134100,145513730,6100,6100,6100,6100,0
|
|
20240610,134000,145513730,6100,6100,6100,6100,797
|
|
20240610,133900,140652030,6110,6100,6110,6100,11
|
|
20240610,133800,140584920,6100,6100,6100,6100,0
|
|
20240610,133700,140584920,6100,6110,6110,6100,1000
|
|
20240610,133600,134483000,6110,6110,6110,6110,0
|
|
20240610,133500,134483000,6110,6110,6110,6110,0
|
|
20240610,133400,134483000,6110,6120,6120,6110,140
|
|
20240610,133300,133627580,6120,6120,6120,6120,10
|
|
20240610,133200,133566380,6120,6120,6120,6120,0
|
|
20240610,133100,133566380,6120,6120,6120,6120,0
|
|
20240610,133000,133566380,6120,6120,6120,6120,0
|
|
20240610,132900,133566380,6120,6120,6120,6120,300
|
|
20240610,132800,131730380,6130,6130,6130,6130,11
|
|
20240610,132700,131662950,6130,6130,6130,6130,0
|
|
20240610,132600,131662950,6130,6130,6130,6130,1
|
|
20240610,132500,131656820,6120,6120,6120,6120,0
|
|
20240610,132400,131656820,6120,6120,6120,6120,40
|
|
20240610,132300,131412020,6120,6120,6120,6120,100
|
|
20240610,132200,130800020,6120,6120,6120,6120,0
|
|
20240610,132100,130800020,6120,6120,6120,6120,1
|
|
20240610,132000,130793900,6120,6120,6120,6120,0
|
|
20240610,131900,130793900,6120,6120,6120,6120,15
|
|
20240610,131800,130702100,6120,6120,6120,6120,1
|
|
20240610,131700,130695980,6120,6120,6120,6120,0
|
|
20240610,131600,130695980,6120,6120,6120,6120,4
|
|
20240610,131500,130671500,6130,6130,6130,6130,0
|
|
20240610,131400,130671500,6130,6130,6130,6130,0
|
|
20240610,131300,130671500,6130,6130,6130,6130,0
|
|
20240610,131200,130671500,6130,6130,6130,6130,0
|
|
20240610,131100,130671500,6130,6130,6130,6130,0
|
|
20240610,131000,130671500,6130,6130,6130,6130,1
|
|
20240610,130900,130665370,6130,6130,6130,6130,50
|
|
20240610,130800,130358870,6130,6130,6130,6130,0
|
|
20240610,130700,130358870,6130,6130,6130,6130,40
|
|
20240610,130600,130113670,6120,6120,6120,6120,346
|
|
20240610,130500,127996150,6130,6130,6130,6130,100
|
|
20240610,130400,127383150,6130,6130,6130,6130,7
|
|
20240610,130300,127340240,6130,6130,6130,6130,161
|
|
20240610,130200,126353310,6130,6130,6130,6130,0
|
|
20240610,130100,126353310,6130,6130,6130,6130,0
|
|
20240610,130000,126353310,6130,6130,6130,6130,0
|
|
20240610,125900,126353310,6130,6130,6130,6130,0
|
|
20240610,125800,126353310,6130,6130,6130,6130,0
|
|
20240610,125700,126353310,6130,6130,6130,6130,0
|
|
20240610,125600,126353310,6130,6130,6130,6130,62
|
|
20240610,125500,125973250,6130,6130,6130,6130,2
|
|
20240610,125400,125960990,6130,6130,6130,6130,1
|
|
20240610,125300,125954860,6130,6130,6130,6130,34
|
|
20240610,125200,125746440,6130,6130,6130,6130,0
|
|
20240610,125100,125746440,6130,6130,6130,6130,5
|
|
20240610,125000,125715790,6130,6130,6130,6130,10
|
|
20240610,124900,125654490,6130,6130,6130,6130,0
|
|
20240610,124800,125654490,6130,6130,6130,6130,10
|
|
20240610,124700,125593190,6130,6130,6130,6130,0
|
|
20240610,124600,125593190,6130,6130,6130,6130,0
|
|
20240610,124500,125593190,6130,6130,6130,6130,0
|
|
20240610,124400,125593190,6130,6130,6130,6130,0
|
|
20240610,124300,125593190,6130,6130,6130,6130,0
|
|
20240610,124200,125593190,6130,6130,6130,6130,100
|
|
20240610,124100,124980190,6130,6130,6130,6130,0
|
|
20240610,124000,124980190,6130,6130,6130,6130,0
|
|
20240610,123900,124980190,6130,6130,6130,6130,78
|
|
20240610,123800,124502050,6130,6130,6130,6130,0
|
|
20240610,123700,124502050,6130,6130,6130,6130,50
|
|
20240610,123600,124195550,6130,6130,6130,6130,400
|
|
20240610,123500,121743550,6140,6140,6140,6140,823
|
|
20240610,123400,116690330,6140,6140,6140,6140,100
|
|
20240610,123300,116076330,6140,6140,6140,6140,77
|
|
20240610,123200,115603550,6140,6140,6140,6140,0
|
|
20240610,123100,115603550,6140,6140,6140,6140,0
|
|
20240610,123000,115603550,6140,6140,6140,6140,0
|
|
20240610,122900,115603550,6140,6140,6140,6140,0
|
|
20240610,122800,115603550,6140,6140,6140,6140,0
|
|
20240610,122700,115603550,6140,6140,6140,6140,0
|
|
20240610,122600,115603550,6140,6140,6140,6140,0
|
|
20240610,122500,115603550,6140,6140,6140,6140,0
|
|
20240610,122400,115603550,6140,6140,6140,6140,0
|
|
20240610,122300,115603550,6140,6140,6140,6140,23
|
|
20240610,122200,115462330,6140,6140,6140,6140,0
|
|
20240610,122100,115462330,6140,6140,6140,6140,0
|
|
20240610,122000,115462330,6140,6140,6140,6140,1
|
|
20240610,121900,115456190,6140,6140,6140,6140,0
|
|
20240610,121800,115456190,6140,6140,6140,6140,0
|
|
20240610,121700,115456190,6140,6140,6140,6140,4
|
|
20240610,121600,115431630,6140,6140,6140,6140,1
|
|
20240610,121500,115425490,6130,6130,6130,6130,0
|
|
20240610,121400,115425490,6130,6130,6130,6130,0
|
|
20240610,121300,115425490,6130,6130,6130,6130,0
|
|
20240610,121200,115425490,6130,6130,6130,6130,45
|
|
20240610,121100,115149640,6150,6150,6150,6150,0
|
|
20240610,121000,115149640,6150,6150,6150,6150,0
|
|
20240610,120900,115149640,6150,6150,6150,6150,325
|
|
20240610,120800,113150890,6150,6150,6150,6150,0
|
|
20240610,120700,113150890,6150,6150,6150,6150,5
|
|
20240610,120600,113120140,6150,6150,6150,6150,5
|
|
20240610,120500,113089390,6150,6150,6150,6150,0
|
|
20240610,120400,113089390,6150,6150,6150,6150,0
|
|
20240610,120300,113089390,6150,6150,6150,6150,0
|
|
20240610,120200,113089390,6150,6150,6150,6150,0
|
|
20240610,120100,113089390,6150,6150,6150,6140,176
|
|
20240610,120000,112008700,6140,6140,6140,6140,0
|
|
20240610,115900,112008700,6140,6140,6140,6140,0
|
|
20240610,115800,112008700,6140,6140,6140,6140,0
|
|
20240610,115700,112008700,6140,6140,6140,6140,0
|
|
20240610,115600,112008700,6140,6140,6140,6140,0
|
|
20240610,115500,112008700,6140,6140,6140,6140,0
|
|
20240610,115400,112008700,6140,6140,6140,6140,0
|
|
20240610,115300,112008700,6140,6140,6140,6140,0
|
|
20240610,115200,112008700,6140,6140,6140,6140,0
|
|
20240610,115100,112008700,6140,6140,6140,6140,0
|
|
20240610,115000,112008700,6140,6140,6140,6140,400
|
|
20240610,114900,109552700,6150,6150,6150,6150,50
|
|
20240610,114800,109245200,6150,6140,6150,6140,3099
|
|
20240610,114700,90212630,6130,6130,6130,6130,654
|
|
20240610,114600,86203610,6130,6130,6130,6130,0
|
|
20240610,114500,86203610,6130,6130,6130,6130,0
|
|
20240610,114400,86203610,6130,6130,6130,6130,7
|
|
20240610,114300,86160700,6130,6130,6130,6130,0
|
|
20240610,114200,86160700,6130,6130,6130,6130,38
|
|
20240610,114100,85927760,6140,6140,6140,6140,0
|
|
20240610,114000,85927760,6140,6140,6140,6140,0
|
|
20240610,113900,85927760,6140,6140,6140,6140,1
|
|
20240610,113800,85921620,6130,6130,6130,6130,0
|
|
20240610,113700,85921620,6130,6130,6130,6130,0
|
|
20240610,113600,85921620,6130,6130,6130,6130,0
|
|
20240610,113500,85921620,6130,6150,6150,6130,401
|
|
20240610,113400,83459620,6150,6150,6150,6150,3
|
|
20240610,113300,83441170,6150,6150,6150,6150,0
|
|
20240610,113200,83441170,6150,6150,6150,6150,100
|
|
20240610,113100,82826170,6150,6150,6150,6150,0
|
|
20240610,113000,82826170,6150,6150,6150,6150,0
|
|
20240610,112900,82826170,6150,6150,6150,6150,0
|
|
20240610,112800,82826170,6150,6150,6150,6150,104
|
|
20240610,112700,82186570,6150,6150,6150,6150,0
|
|
20240610,112600,82186570,6150,6150,6150,6150,0
|
|
20240610,112500,82186570,6150,6150,6150,6150,0
|
|
20240610,112400,82186570,6150,6150,6150,6150,122
|
|
20240610,112300,81436270,6150,6150,6150,6150,180
|
|
20240610,112200,80329270,6150,6150,6150,6150,1
|
|
20240610,112100,80323120,6160,6160,6160,6160,0
|
|
20240610,112000,80323120,6160,6160,6160,6160,0
|
|
20240610,111900,80323120,6160,6160,6160,6160,20
|
|
20240610,111800,80199920,6160,6160,6160,6160,0
|
|
20240610,111700,80199920,6160,6160,6160,6160,0
|
|
20240610,111600,80199920,6160,6160,6160,6160,0
|
|
20240610,111500,80199920,6160,6160,6160,6160,0
|
|
20240610,111400,80199920,6160,6160,6160,6160,0
|
|
20240610,111300,80199920,6160,6160,6160,6160,0
|
|
20240610,111200,80199920,6160,6160,6160,6160,10
|
|
20240610,111100,80138320,6150,6150,6150,6150,0
|
|
20240610,111000,80138320,6150,6150,6150,6150,140
|
|
20240610,110900,79277320,6150,6150,6150,6150,0
|
|
20240610,110800,79277320,6150,6150,6150,6150,0
|
|
20240610,110700,79277320,6150,6150,6150,6150,0
|
|
20240610,110600,79277320,6150,6150,6150,6150,0
|
|
20240610,110500,79277320,6150,6150,6150,6150,500
|
|
20240610,110400,76202320,6160,6160,6160,6160,1
|
|
20240610,110300,76196160,6150,6150,6150,6150,100
|
|
20240610,110200,75581160,6150,6160,6160,6150,101
|
|
20240610,110100,74960000,6160,6160,6160,6160,103
|
|
20240610,110000,74325520,6160,6160,6160,6160,0
|
|
20240610,105900,74325520,6160,6160,6160,6160,0
|
|
20240610,105800,74325520,6160,6160,6160,6160,2
|
|
20240610,105700,74313200,6160,6160,6160,6160,32
|
|
20240610,105600,74116080,6170,6170,6170,6170,0
|
|
20240610,105500,74116080,6170,6170,6170,6170,0
|
|
20240610,105400,74116080,6170,6170,6170,6170,0
|
|
20240610,105300,74116080,6170,6170,6170,6170,0
|
|
20240610,105200,74116080,6170,6170,6170,6170,1
|
|
20240610,105100,74109910,6150,6150,6150,6150,0
|
|
20240610,105000,74109910,6150,6150,6150,6150,31
|
|
20240610,104900,73919260,6160,6160,6160,6160,100
|
|
20240610,104800,73303260,6160,6160,6160,6160,0
|
|
20240610,104700,73303260,6160,6160,6160,6160,0
|
|
20240610,104600,73303260,6160,6160,6160,6160,0
|
|
20240610,104500,73303260,6160,6160,6160,6160,0
|
|
20240610,104400,73303260,6160,6160,6160,6160,0
|
|
20240610,104300,73303260,6160,6160,6160,6160,0
|
|
20240610,104200,73303260,6160,6160,6160,6160,1
|
|
20240610,104100,73297100,6150,6150,6150,6150,0
|
|
20240610,104000,73297100,6150,6150,6150,6150,0
|
|
20240610,103900,73297100,6150,6150,6150,6150,5
|
|
20240610,103800,73266350,6150,6150,6150,6150,0
|
|
20240610,103700,73266350,6150,6150,6150,6150,100
|
|
20240610,103600,72651350,6150,6150,6150,6150,200
|
|
20240610,103500,71421350,6160,6160,6160,6160,1
|
|
20240610,103400,71415190,6160,6160,6160,6160,30
|
|
20240610,103300,71230390,6160,6160,6160,6160,288
|
|
20240610,103200,69456310,6170,6170,6170,6170,0
|
|
20240610,103100,69456310,6170,6170,6170,6170,0
|
|
20240610,103000,69456310,6170,6170,6170,6170,0
|
|
20240610,102900,69456310,6170,6170,6170,6170,0
|
|
20240610,102800,69456310,6170,6170,6170,6170,0
|
|
20240610,102700,69456310,6170,6170,6170,6170,30
|
|
20240610,102600,69271210,6170,6170,6170,6170,0
|
|
20240610,102500,69271210,6170,6170,6170,6170,0
|
|
20240610,102400,69271210,6170,6170,6170,6170,1
|
|
20240610,102300,69265040,6160,6160,6160,6160,0
|
|
20240610,102200,69265040,6160,6160,6160,6160,1000
|
|
20240610,102100,63105040,6160,6160,6160,6160,147
|
|
20240610,102000,62199520,6160,6160,6160,6160,3
|
|
20240610,101900,62181040,6160,6160,6160,6160,0
|
|
20240610,101800,62181040,6160,6160,6160,6160,40
|
|
20240610,101700,61934640,6160,6150,6160,6150,15
|
|
20240610,101600,61842290,6150,6150,6150,6150,45
|
|
20240610,101500,61565540,6150,6150,6150,6150,955
|
|
20240610,101400,55692290,6150,6150,6150,6150,0
|
|
20240610,101300,55692290,6150,6150,6150,6150,0
|
|
20240610,101200,55692290,6150,6160,6160,6150,300
|
|
20240610,101100,53847070,6160,6170,6170,6160,232
|
|
20240610,101000,52417930,6170,6170,6170,6170,2
|
|
20240610,100900,52405590,6150,6160,6160,6150,1000
|
|
20240610,100800,46255320,6170,6170,6170,6170,0
|
|
20240610,100700,46255320,6170,6170,6170,6170,2
|
|
20240610,100600,46242980,6160,6170,6170,6160,3
|
|
20240610,100500,46224480,6170,6170,6170,6170,0
|
|
20240610,100400,46224480,6170,6170,6170,6170,2
|
|
20240610,100300,46212140,6170,6170,6170,6170,1
|
|
20240610,100200,46205970,6160,6160,6160,6160,0
|
|
20240610,100100,46205970,6160,6160,6160,6160,0
|
|
20240610,100000,46205970,6160,6160,6160,6160,0
|
|
20240610,095900,46205970,6160,6160,6160,6160,0
|
|
20240610,095800,46205970,6160,6160,6160,6160,0
|
|
20240610,095700,46205970,6160,6160,6160,6160,0
|
|
20240610,095600,46205970,6160,6160,6160,6160,229
|
|
20240610,095500,44795330,6160,6160,6160,6160,16
|
|
20240610,095400,44696770,6170,6170,6170,6170,2
|
|
20240610,095300,44684430,6160,6160,6160,6160,44
|
|
20240610,095200,44413390,6160,6160,6160,6160,0
|
|
20240610,095100,44413390,6160,6170,6170,6160,10
|
|
20240610,095000,44351780,6170,6170,6170,6170,0
|
|
20240610,094900,44351780,6170,6170,6170,6170,0
|
|
20240610,094800,44351780,6170,6170,6170,6170,0
|
|
20240610,094700,44351780,6170,6170,6170,6170,0
|
|
20240610,094600,44351780,6170,6170,6170,6170,0
|
|
20240610,094500,44351780,6170,6170,6170,6170,81
|
|
20240610,094400,43852010,6160,6160,6160,6160,1
|
|
20240610,094300,43845850,6160,6160,6160,6160,177
|
|
20240610,094200,42755530,6170,6170,6170,6170,0
|
|
20240610,094100,42755530,6170,6170,6170,6170,0
|
|
20240610,094000,42755530,6170,6170,6170,6170,61
|
|
20240610,093900,42379160,6170,6170,6170,6170,40
|
|
20240610,093800,42132360,6180,6180,6180,6180,2
|
|
20240610,093700,42120000,6180,6180,6180,6180,1
|
|
20240610,093600,42113820,6170,6170,6170,6170,0
|
|
20240610,093500,42113820,6170,6170,6170,6170,0
|
|
20240610,093400,42113820,6170,6170,6170,6170,1
|
|
20240610,093300,42107650,6170,6170,6170,6170,1
|
|
20240610,093200,42101480,6170,6170,6170,6170,100
|
|
20240610,093100,41484480,6170,6170,6170,6170,10
|
|
20240610,093000,41422780,6170,6170,6170,6170,1
|
|
20240610,092900,41416610,6150,6150,6150,6150,0
|
|
20240610,092800,41416610,6150,6150,6150,6150,158
|
|
20240610,092700,40444910,6160,6160,6160,6160,32
|
|
20240610,092600,40247790,6160,6160,6160,6160,1
|
|
20240610,092500,40241630,6160,6160,6160,6160,74
|
|
20240610,092400,39785790,6160,6150,6160,6150,150
|
|
20240610,092300,38862290,6150,6150,6150,6150,0
|
|
20240610,092200,38862290,6150,6160,6160,6150,391
|
|
20240610,092100,36453740,6180,6180,6180,6180,0
|
|
20240610,092000,36453740,6180,6160,6180,6160,11
|
|
20240610,091900,36385960,6160,6160,6160,6160,0
|
|
20240610,091800,36385960,6160,6160,6160,6160,0
|
|
20240610,091700,36385960,6160,6160,6160,6160,0
|
|
20240610,091600,36385960,6160,6150,6160,6150,108
|
|
20240610,091500,35721620,6160,6160,6160,6160,86
|
|
20240610,091400,35191860,6160,6160,6160,6160,99
|
|
20240610,091300,34582020,6160,6160,6160,6160,0
|
|
20240610,091200,34582020,6160,6170,6170,6160,285
|
|
20240610,091100,32826380,6160,6170,6170,6160,150
|
|
20240610,091000,31902000,6180,6170,6180,6170,228
|
|
20240610,090900,30495220,6170,6170,6170,6170,83
|
|
20240610,090800,29983110,6170,6180,6180,6170,521
|
|
20240610,090700,26763520,6180,6180,6180,6180,498
|
|
20240610,090600,23685880,6150,6160,6160,6150,451
|
|
20240610,090500,20908230,6160,6170,6170,6160,848
|
|
20240610,090400,15677370,6170,6180,6180,6170,82
|
|
20240610,090300,15170630,6180,6180,6180,6180,1
|
|
20240610,090200,15164450,6190,6160,6190,6160,120
|
|
20240610,090100,14422580,6150,6160,6160,6150,1620
|
|
20240610,090000,4453750,6150,6170,6170,6150,723
|