589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184600,80743760,6240,6240,6240,6240,120
|
|
20240529,184500,80743760,6240,6240,6240,6240,0
|
|
20240529,184400,80743760,6240,6240,6240,6240,0
|
|
20240529,184300,80743760,6240,6240,6240,6240,0
|
|
20240529,184200,80743760,6240,6240,6240,6240,0
|
|
20240529,184100,80743760,6240,6240,6240,6240,0
|
|
20240529,184000,80743760,6240,6240,6240,6240,0
|
|
20240529,183900,80743760,6240,6240,6240,6240,0
|
|
20240529,183800,80743760,6240,6240,6240,6240,0
|
|
20240529,183700,80743760,6240,6240,6240,6240,0
|
|
20240529,183600,80743760,6240,6240,6240,6240,0
|
|
20240529,183500,80743760,6240,6240,6240,6240,0
|
|
20240529,183400,80743760,6240,6240,6240,6240,0
|
|
20240529,183300,80743760,6240,6240,6240,6240,0
|
|
20240529,183200,80743760,6240,6240,6240,6240,0
|
|
20240529,183100,80743760,6240,6240,6240,6240,0
|
|
20240529,183000,80743760,6240,6240,6240,6240,0
|
|
20240529,182900,80743760,6240,6240,6240,6240,0
|
|
20240529,182800,80743760,6240,6240,6240,6240,0
|
|
20240529,182700,80743760,6240,6240,6240,6240,0
|
|
20240529,182600,80743760,6240,6240,6240,6240,0
|
|
20240529,182500,80743760,6240,6240,6240,6240,0
|
|
20240529,182400,80743760,6240,6240,6240,6240,0
|
|
20240529,182300,80743760,6240,6240,6240,6240,0
|
|
20240529,182200,80743760,6240,6240,6240,6240,0
|
|
20240529,182100,80743760,6240,6240,6240,6240,0
|
|
20240529,182000,80743760,6240,6240,6240,6240,0
|
|
20240529,181900,80743760,6240,6240,6240,6240,0
|
|
20240529,181800,80743760,6240,6240,6240,6240,0
|
|
20240529,181700,80743760,6240,6240,6240,6240,0
|
|
20240529,181600,80743760,6240,6240,6240,6240,120
|
|
20240529,181500,80743760,6240,6240,6240,6240,0
|
|
20240529,181400,80743760,6240,6240,6240,6240,0
|
|
20240529,181300,80743760,6240,6240,6240,6240,0
|
|
20240529,181200,80743760,6240,6240,6240,6240,0
|
|
20240529,181100,80743760,6240,6240,6240,6240,0
|
|
20240529,181000,80743760,6240,6240,6240,6240,0
|
|
20240529,180900,80743760,6240,6240,6240,6240,0
|
|
20240529,180800,80743760,6240,6240,6240,6240,0
|
|
20240529,180700,80743760,6240,6240,6240,6240,0
|
|
20240529,180600,80743760,6240,6240,6240,6240,0
|
|
20240529,180500,80743760,6240,6240,6240,6240,0
|
|
20240529,180400,80743760,6240,6240,6240,6240,0
|
|
20240529,180300,80743760,6240,6240,6240,6240,0
|
|
20240529,180200,80743760,6240,6240,6240,6240,0
|
|
20240529,180100,80743760,6240,6240,6240,6240,0
|
|
20240529,180000,80743760,6240,6240,6240,6240,0
|
|
20240529,175900,80743760,6240,6240,6240,6240,0
|
|
20240529,175800,80743760,6240,6240,6240,6240,0
|
|
20240529,175700,80743760,6240,6240,6240,6240,0
|
|
20240529,175600,80743760,6240,6240,6240,6240,0
|
|
20240529,175500,80743760,6240,6240,6240,6240,0
|
|
20240529,175400,80743760,6240,6240,6240,6240,0
|
|
20240529,175300,80743760,6240,6240,6240,6240,0
|
|
20240529,175200,80743760,6240,6240,6240,6240,0
|
|
20240529,175100,80743760,6240,6240,6240,6240,0
|
|
20240529,175000,80743760,6240,6240,6240,6240,0
|
|
20240529,174900,80743760,6240,6240,6240,6240,0
|
|
20240529,174800,80743760,6240,6240,6240,6240,0
|
|
20240529,174700,80743760,6240,6240,6240,6240,0
|
|
20240529,174600,80743760,6240,6240,6240,6240,120
|
|
20240529,174500,80743760,6240,6240,6240,6240,0
|
|
20240529,174400,80743760,6240,6240,6240,6240,0
|
|
20240529,174300,80743760,6240,6240,6240,6240,0
|
|
20240529,174200,80743760,6240,6240,6240,6240,0
|
|
20240529,174100,80743760,6240,6240,6240,6240,0
|
|
20240529,174000,80743760,6240,6240,6240,6240,0
|
|
20240529,173900,80743760,6240,6240,6240,6240,0
|
|
20240529,173800,80743760,6240,6240,6240,6240,0
|
|
20240529,173700,80743760,6240,6240,6240,6240,0
|
|
20240529,173600,80743760,6240,6240,6240,6240,0
|
|
20240529,173500,80743760,6240,6240,6240,6240,0
|
|
20240529,173400,80743760,6240,6240,6240,6240,0
|
|
20240529,173300,80743760,6240,6240,6240,6240,0
|
|
20240529,173200,80743760,6240,6240,6240,6240,0
|
|
20240529,173100,80743760,6240,6240,6240,6240,0
|
|
20240529,173000,80743760,6240,6240,6240,6240,0
|
|
20240529,172900,80743760,6240,6240,6240,6240,0
|
|
20240529,172800,80743760,6240,6240,6240,6240,0
|
|
20240529,172700,80743760,6240,6240,6240,6240,0
|
|
20240529,172600,80743760,6240,6240,6240,6240,0
|
|
20240529,172500,80743760,6240,6240,6240,6240,0
|
|
20240529,172400,80743760,6240,6240,6240,6240,0
|
|
20240529,172300,80743760,6240,6240,6240,6240,0
|
|
20240529,172200,80743760,6240,6240,6240,6240,0
|
|
20240529,172100,80743760,6240,6240,6240,6240,0
|
|
20240529,172000,80743760,6240,6240,6240,6240,0
|
|
20240529,171900,80743760,6240,6240,6240,6240,0
|
|
20240529,171800,80743760,6240,6240,6240,6240,0
|
|
20240529,171700,80743760,6240,6240,6240,6240,0
|
|
20240529,171600,80743760,6240,6240,6240,6240,120
|
|
20240529,171500,80743760,6240,6240,6240,6240,0
|
|
20240529,171400,80743760,6240,6240,6240,6240,0
|
|
20240529,171300,80743760,6240,6240,6240,6240,0
|
|
20240529,171200,80743760,6240,6240,6240,6240,0
|
|
20240529,171100,80743760,6240,6240,6240,6240,0
|
|
20240529,171000,80743760,6240,6240,6240,6240,0
|
|
20240529,170900,80743760,6240,6240,6240,6240,0
|
|
20240529,170800,80743760,6240,6240,6240,6240,0
|
|
20240529,170700,80743760,6240,6240,6240,6240,0
|
|
20240529,170600,80743760,6240,6240,6240,6240,0
|
|
20240529,170500,80743760,6240,6240,6240,6240,0
|
|
20240529,170400,80743760,6240,6240,6240,6240,0
|
|
20240529,170300,80743760,6240,6240,6240,6240,0
|
|
20240529,170200,80743760,6240,6240,6240,6240,0
|
|
20240529,170100,80743760,6240,6240,6240,6240,0
|
|
20240529,170000,80743760,6240,6240,6240,6240,0
|
|
20240529,165900,80743760,6240,6240,6240,6240,0
|
|
20240529,165800,80743760,6240,6240,6240,6240,0
|
|
20240529,165700,80743760,6240,6240,6240,6240,0
|
|
20240529,165600,80743760,6240,6240,6240,6240,0
|
|
20240529,165500,80743760,6240,6240,6240,6240,0
|
|
20240529,165400,80743760,6240,6240,6240,6240,0
|
|
20240529,165300,80743760,6240,6240,6240,6240,0
|
|
20240529,165200,80743760,6240,6240,6240,6240,0
|
|
20240529,165100,80743760,6240,6240,6240,6240,0
|
|
20240529,165000,80743760,6240,6240,6240,6240,0
|
|
20240529,164900,80743760,6240,6240,6240,6240,0
|
|
20240529,164800,80743760,6240,6240,6240,6240,0
|
|
20240529,164700,80743760,6240,6240,6240,6240,0
|
|
20240529,164600,80743760,6240,6240,6240,6240,120
|
|
20240529,164500,80743760,6240,6240,6240,6240,0
|
|
20240529,164400,80743760,6240,6240,6240,6240,0
|
|
20240529,164300,80743760,6240,6240,6240,6240,0
|
|
20240529,164200,80743760,6240,6240,6240,6240,0
|
|
20240529,164100,80743760,6240,6240,6240,6240,0
|
|
20240529,164000,80743760,6240,6240,6240,6240,0
|
|
20240529,163900,80743760,6240,6240,6240,6240,0
|
|
20240529,163800,80743760,6240,6240,6240,6240,0
|
|
20240529,163700,80743760,6240,6240,6240,6240,0
|
|
20240529,163600,80743760,6240,6240,6240,6240,0
|
|
20240529,163500,80743760,6240,6240,6240,6240,0
|
|
20240529,163400,80743760,6240,6240,6240,6240,0
|
|
20240529,163300,80743760,6240,6240,6240,6240,0
|
|
20240529,163200,80743760,6240,6240,6240,6240,0
|
|
20240529,163100,80743760,6240,6240,6240,6240,0
|
|
20240529,163000,80743760,6240,6240,6240,6240,0
|
|
20240529,162900,80743760,6240,6240,6240,6240,0
|
|
20240529,162800,80743760,6240,6240,6240,6240,0
|
|
20240529,162700,80743760,6240,6240,6240,6240,0
|
|
20240529,162600,80743760,6240,6240,6240,6240,0
|
|
20240529,162500,80743760,6240,6240,6240,6240,0
|
|
20240529,162400,80743760,6240,6240,6240,6240,0
|
|
20240529,162300,80743760,6240,6240,6240,6240,0
|
|
20240529,162200,80743760,6240,6240,6240,6240,0
|
|
20240529,162100,80743760,6240,6240,6240,6240,0
|
|
20240529,162000,80743760,6240,6240,6240,6240,0
|
|
20240529,161900,80743760,6240,6240,6240,6240,0
|
|
20240529,161800,80743760,6240,6240,6240,6240,0
|
|
20240529,161700,80743760,6240,6240,6240,6240,0
|
|
20240529,161600,80743760,6240,6240,6240,6240,120
|
|
20240529,161500,80743760,6240,6240,6240,6240,0
|
|
20240529,161400,80743760,6240,6240,6240,6240,0
|
|
20240529,161300,80743760,6240,6240,6240,6240,0
|
|
20240529,161200,80743760,6240,6240,6240,6240,0
|
|
20240529,161100,80743760,6240,6240,6240,6240,0
|
|
20240529,161000,80743760,6240,6240,6240,6240,0
|
|
20240529,160900,80743760,6240,6240,6240,6240,0
|
|
20240529,160800,80743760,6240,6240,6240,6240,0
|
|
20240529,160700,80743760,6240,6240,6240,6240,0
|
|
20240529,160600,80743760,6240,6240,6240,6240,0
|
|
20240529,160500,80743760,6240,6240,6240,6240,0
|
|
20240529,160400,80743760,6240,6240,6240,6240,0
|
|
20240529,160300,80743760,6240,6240,6240,6240,0
|
|
20240529,160200,80743760,6240,6240,6240,6240,0
|
|
20240529,160100,80743760,6240,6240,6240,6240,0
|
|
20240529,160000,80743760,6240,6240,6240,6240,0
|
|
20240529,155900,80743760,6240,6240,6240,6240,0
|
|
20240529,155800,80743760,6240,6240,6240,6240,0
|
|
20240529,155700,80743760,6240,6240,6240,6240,0
|
|
20240529,155600,80743760,6240,6240,6240,6240,0
|
|
20240529,155500,80743760,6240,6240,6240,6240,0
|
|
20240529,155400,80743760,6240,6240,6240,6240,0
|
|
20240529,155300,80743760,6240,6240,6240,6240,0
|
|
20240529,155200,80743760,6240,6240,6240,6240,0
|
|
20240529,155100,80743760,6240,6240,6240,6240,0
|
|
20240529,155000,80743760,6240,6240,6240,6240,0
|
|
20240529,154900,80743760,6240,6240,6240,6240,0
|
|
20240529,154800,80743760,6240,6240,6240,6240,0
|
|
20240529,154700,80743760,6240,6240,6240,6240,0
|
|
20240529,154600,80743760,6240,6240,6240,6240,120
|
|
20240529,154500,80743760,6240,6240,6240,6240,0
|
|
20240529,154400,80743760,6240,6240,6240,6240,0
|
|
20240529,154300,80743760,6240,6240,6240,6240,0
|
|
20240529,154200,80743760,6240,6240,6240,6240,0
|
|
20240529,154100,80743760,6240,6240,6240,6240,0
|
|
20240529,154000,80743760,6240,6240,6240,6240,0
|
|
20240529,153900,80743760,6240,6240,6240,6240,0
|
|
20240529,153800,80743760,6240,6240,6240,6240,0
|
|
20240529,153700,80743760,6240,6240,6240,6240,0
|
|
20240529,153600,80743760,6240,6240,6240,6240,0
|
|
20240529,153500,80743760,6240,6240,6240,6240,0
|
|
20240529,153400,80743760,6240,6240,6240,6240,0
|
|
20240529,153300,80743760,6240,6240,6240,6240,0
|
|
20240529,153200,80743760,6240,6240,6240,6240,0
|
|
20240529,153100,80743760,6240,6240,6240,6240,0
|
|
20240529,153000,80743760,6240,6240,6240,6240,120
|
|
20240529,152900,79994960,6220,6220,6220,6220,0
|
|
20240529,152800,79994960,6220,6220,6220,6220,0
|
|
20240529,152700,79994960,6220,6220,6220,6220,0
|
|
20240529,152600,79994960,6220,6220,6220,6220,0
|
|
20240529,152500,79994960,6220,6220,6220,6220,0
|
|
20240529,152400,79994960,6220,6220,6220,6220,0
|
|
20240529,152300,79994960,6220,6220,6220,6220,0
|
|
20240529,152200,79994960,6220,6220,6220,6220,0
|
|
20240529,152100,79994960,6220,6220,6220,6220,0
|
|
20240529,152000,79994960,6220,6220,6220,6220,0
|
|
20240529,151900,79994960,6220,6220,6220,6220,0
|
|
20240529,151800,79994960,6220,6220,6220,6220,0
|
|
20240529,151700,79994960,6220,6220,6220,6220,0
|
|
20240529,151600,79994960,6220,6220,6220,6220,0
|
|
20240529,151500,79994960,6220,6220,6220,6220,0
|
|
20240529,151400,79994960,6220,6220,6220,6220,0
|
|
20240529,151300,79994960,6220,6220,6220,6220,33
|
|
20240529,151200,79789700,6240,6240,6240,6240,0
|
|
20240529,151100,79789700,6240,6240,6240,6240,20
|
|
20240529,151000,79664900,6230,6230,6230,6230,0
|
|
20240529,150900,79664900,6230,6230,6230,6230,0
|
|
20240529,150800,79664900,6230,6230,6230,6230,0
|
|
20240529,150700,79664900,6230,6230,6230,6230,0
|
|
20240529,150600,79664900,6230,6230,6230,6230,0
|
|
20240529,150500,79664900,6230,6230,6230,6230,0
|
|
20240529,150400,79664900,6230,6230,6230,6230,0
|
|
20240529,150300,79664900,6230,6230,6230,6230,0
|
|
20240529,150200,79664900,6230,6230,6230,6230,0
|
|
20240529,150100,79664900,6230,6230,6230,6230,0
|
|
20240529,150000,79664900,6230,6230,6230,6230,0
|
|
20240529,145900,79664900,6230,6230,6230,6230,0
|
|
20240529,145800,79664900,6230,6230,6230,6230,25
|
|
20240529,145700,79509150,6230,6230,6230,6230,0
|
|
20240529,145600,79509150,6230,6230,6230,6230,0
|
|
20240529,145500,79509150,6230,6230,6230,6230,0
|
|
20240529,145400,79509150,6230,6230,6230,6230,100
|
|
20240529,145300,78886150,6230,6230,6230,6230,0
|
|
20240529,145200,78886150,6230,6230,6230,6230,0
|
|
20240529,145100,78886150,6230,6230,6230,6230,197
|
|
20240529,145000,77658840,6230,6230,6230,6230,0
|
|
20240529,144900,77658840,6230,6230,6230,6230,80
|
|
20240529,144800,77160440,6230,6230,6230,6230,0
|
|
20240529,144700,77160440,6230,6230,6230,6230,0
|
|
20240529,144600,77160440,6230,6230,6230,6230,0
|
|
20240529,144500,77160440,6230,6230,6230,6230,0
|
|
20240529,144400,77160440,6230,6230,6230,6230,0
|
|
20240529,144300,77160440,6230,6240,6240,6230,401
|
|
20240529,144200,74661840,6230,6230,6230,6230,0
|
|
20240529,144100,74661840,6230,6230,6230,6230,0
|
|
20240529,144000,74661840,6230,6230,6230,6230,0
|
|
20240529,143900,74661840,6230,6230,6230,6230,0
|
|
20240529,143800,74661840,6230,6230,6230,6230,0
|
|
20240529,143700,74661840,6230,6230,6230,6230,46
|
|
20240529,143600,74375260,6230,6230,6230,6230,0
|
|
20240529,143500,74375260,6230,6230,6230,6230,0
|
|
20240529,143400,74375260,6230,6230,6230,6230,0
|
|
20240529,143300,74375260,6230,6230,6230,6230,0
|
|
20240529,143200,74375260,6230,6230,6230,6230,1524
|
|
20240529,143100,64880740,6210,6210,6210,6210,0
|
|
20240529,143000,64880740,6210,6210,6210,6210,0
|
|
20240529,142900,64880740,6210,6210,6210,6210,0
|
|
20240529,142800,64880740,6210,6210,6210,6210,0
|
|
20240529,142700,64880740,6210,6210,6210,6210,0
|
|
20240529,142600,64880740,6210,6210,6210,6210,0
|
|
20240529,142500,64880740,6210,6210,6210,6210,0
|
|
20240529,142400,64880740,6210,6210,6210,6210,0
|
|
20240529,142300,64880740,6210,6210,6210,6210,0
|
|
20240529,142200,64880740,6210,6210,6210,6210,0
|
|
20240529,142100,64880740,6210,6210,6210,6210,0
|
|
20240529,142000,64880740,6210,6210,6210,6210,0
|
|
20240529,141900,64880740,6210,6210,6210,6210,0
|
|
20240529,141800,64880740,6210,6210,6210,6210,0
|
|
20240529,141700,64880740,6210,6210,6210,6210,0
|
|
20240529,141600,64880740,6210,6210,6210,6210,0
|
|
20240529,141500,64880740,6210,6210,6210,6210,0
|
|
20240529,141400,64880740,6210,6210,6210,6210,0
|
|
20240529,141300,64880740,6210,6210,6210,6210,0
|
|
20240529,141200,64880740,6210,6210,6210,6210,0
|
|
20240529,141100,64880740,6210,6210,6210,6210,0
|
|
20240529,141000,64880740,6210,6210,6210,6210,0
|
|
20240529,140900,64880740,6210,6210,6210,6210,0
|
|
20240529,140800,64880740,6210,6220,6220,6210,80
|
|
20240529,140700,64383860,6220,6220,6220,6220,10
|
|
20240529,140600,64321660,6220,6220,6220,6220,0
|
|
20240529,140500,64321660,6220,6220,6220,6220,0
|
|
20240529,140400,64321660,6220,6220,6220,6220,0
|
|
20240529,140300,64321660,6220,6220,6220,6220,0
|
|
20240529,140200,64321660,6220,6220,6220,6220,0
|
|
20240529,140100,64321660,6220,6220,6220,6220,0
|
|
20240529,140000,64321660,6220,6220,6220,6220,0
|
|
20240529,135900,64321660,6220,6220,6220,6220,0
|
|
20240529,135800,64321660,6220,6220,6220,6220,0
|
|
20240529,135700,64321660,6220,6230,6230,6220,121
|
|
20240529,135600,63568970,6250,6250,6250,6250,0
|
|
20240529,135500,63568970,6250,6250,6250,6250,0
|
|
20240529,135400,63568970,6250,6250,6250,6250,0
|
|
20240529,135300,63568970,6250,6250,6250,6250,0
|
|
20240529,135200,63568970,6250,6250,6250,6250,0
|
|
20240529,135100,63568970,6250,6250,6250,6250,0
|
|
20240529,135000,63568970,6250,6240,6250,6240,4
|
|
20240529,134900,63543980,6240,6230,6240,6230,28
|
|
20240529,134800,63369510,6230,6230,6230,6230,0
|
|
20240529,134700,63369510,6230,6230,6230,6230,0
|
|
20240529,134600,63369510,6230,6230,6230,6230,0
|
|
20240529,134500,63369510,6230,6230,6230,6230,0
|
|
20240529,134400,63369510,6230,6230,6230,6230,0
|
|
20240529,134300,63369510,6230,6230,6230,6230,0
|
|
20240529,134200,63369510,6230,6230,6230,6230,0
|
|
20240529,134100,63369510,6230,6230,6230,6230,0
|
|
20240529,134000,63369510,6230,6230,6230,6230,0
|
|
20240529,133900,63369510,6230,6230,6230,6230,16
|
|
20240529,133800,63269830,6220,6220,6220,6220,20
|
|
20240529,133700,63145430,6210,6210,6210,6210,0
|
|
20240529,133600,63145430,6210,6210,6210,6210,0
|
|
20240529,133500,63145430,6210,6210,6210,6210,0
|
|
20240529,133400,63145430,6210,6210,6210,6210,0
|
|
20240529,133300,63145430,6210,6210,6210,6210,0
|
|
20240529,133200,63145430,6210,6210,6210,6210,1
|
|
20240529,133100,63139220,6200,6200,6200,6200,0
|
|
20240529,133000,63139220,6200,6200,6200,6200,0
|
|
20240529,132900,63139220,6200,6200,6200,6200,0
|
|
20240529,132800,63139220,6200,6200,6200,6200,0
|
|
20240529,132700,63139220,6200,6200,6200,6200,0
|
|
20240529,132600,63139220,6200,6200,6200,6200,0
|
|
20240529,132500,63139220,6200,6200,6200,6200,0
|
|
20240529,132400,63139220,6200,6200,6200,6200,0
|
|
20240529,132300,63139220,6200,6200,6200,6200,0
|
|
20240529,132200,63139220,6200,6200,6200,6200,0
|
|
20240529,132100,63139220,6200,6200,6200,6200,0
|
|
20240529,132000,63139220,6200,6210,6210,6200,267
|
|
20240529,131900,61483560,6220,6220,6220,6220,0
|
|
20240529,131800,61483560,6220,6220,6220,6220,2
|
|
20240529,131700,61471120,6220,6220,6220,6220,0
|
|
20240529,131600,61471120,6220,6220,6220,6220,0
|
|
20240529,131500,61471120,6220,6220,6220,6220,0
|
|
20240529,131400,61471120,6220,6220,6220,6220,0
|
|
20240529,131300,61471120,6220,6220,6220,6220,0
|
|
20240529,131200,61471120,6220,6220,6220,6220,0
|
|
20240529,131100,61471120,6220,6220,6220,6220,0
|
|
20240529,131000,61471120,6220,6220,6220,6220,91
|
|
20240529,130900,60905100,6230,6230,6230,6230,0
|
|
20240529,130800,60905100,6230,6230,6230,6230,0
|
|
20240529,130700,60905100,6230,6230,6230,6230,0
|
|
20240529,130600,60905100,6230,6230,6230,6230,0
|
|
20240529,130500,60905100,6230,6230,6230,6230,0
|
|
20240529,130400,60905100,6230,6230,6230,6230,0
|
|
20240529,130300,60905100,6230,6230,6230,6230,0
|
|
20240529,130200,60905100,6230,6230,6230,6230,0
|
|
20240529,130100,60905100,6230,6230,6230,6230,0
|
|
20240529,130000,60905100,6230,6230,6230,6230,0
|
|
20240529,125900,60905100,6230,6230,6230,6230,0
|
|
20240529,125800,60905100,6230,6230,6230,6230,0
|
|
20240529,125700,60905100,6230,6230,6230,6230,0
|
|
20240529,125600,60905100,6230,6230,6230,6230,0
|
|
20240529,125500,60905100,6230,6230,6230,6230,0
|
|
20240529,125400,60905100,6230,6230,6230,6230,0
|
|
20240529,125300,60905100,6230,6230,6230,6230,0
|
|
20240529,125200,60905100,6230,6230,6230,6230,0
|
|
20240529,125100,60905100,6230,6230,6230,6230,0
|
|
20240529,125000,60905100,6230,6230,6230,6230,0
|
|
20240529,124900,60905100,6230,6230,6230,6230,0
|
|
20240529,124800,60905100,6230,6230,6230,6230,0
|
|
20240529,124700,60905100,6230,6230,6230,6230,0
|
|
20240529,124600,60905100,6230,6230,6230,6230,0
|
|
20240529,124500,60905100,6230,6230,6230,6230,0
|
|
20240529,124400,60905100,6230,6230,6230,6230,0
|
|
20240529,124300,60905100,6230,6230,6230,6230,0
|
|
20240529,124200,60905100,6230,6230,6230,6230,0
|
|
20240529,124100,60905100,6230,6230,6230,6230,0
|
|
20240529,124000,60905100,6230,6230,6230,6230,0
|
|
20240529,123900,60905100,6230,6230,6230,6230,0
|
|
20240529,123800,60905100,6230,6230,6230,6230,0
|
|
20240529,123700,60905100,6230,6230,6230,6230,0
|
|
20240529,123600,60905100,6230,6230,6230,6230,0
|
|
20240529,123500,60905100,6230,6230,6230,6230,0
|
|
20240529,123400,60905100,6230,6230,6230,6230,0
|
|
20240529,123300,60905100,6230,6230,6230,6230,0
|
|
20240529,123200,60905100,6230,6230,6230,6230,0
|
|
20240529,123100,60905100,6230,6230,6230,6230,0
|
|
20240529,123000,60905100,6230,6230,6230,6230,0
|
|
20240529,122900,60905100,6230,6230,6230,6230,0
|
|
20240529,122800,60905100,6230,6230,6230,6230,1
|
|
20240529,122700,60898870,6220,6220,6220,6220,0
|
|
20240529,122600,60898870,6220,6220,6220,6220,0
|
|
20240529,122500,60898870,6220,6220,6220,6220,0
|
|
20240529,122400,60898870,6220,6220,6220,6220,0
|
|
20240529,122300,60898870,6220,6220,6220,6220,0
|
|
20240529,122200,60898870,6220,6220,6220,6220,0
|
|
20240529,122100,60898870,6220,6220,6220,6220,0
|
|
20240529,122000,60898870,6220,6220,6220,6220,0
|
|
20240529,121900,60898870,6220,6220,6220,6220,0
|
|
20240529,121800,60898870,6220,6220,6220,6220,0
|
|
20240529,121700,60898870,6220,6220,6220,6220,0
|
|
20240529,121600,60898870,6220,6220,6220,6220,0
|
|
20240529,121500,60898870,6220,6220,6220,6220,0
|
|
20240529,121400,60898870,6220,6220,6220,6220,0
|
|
20240529,121300,60898870,6220,6220,6220,6220,0
|
|
20240529,121200,60898870,6220,6220,6220,6220,23
|
|
20240529,121100,60755810,6220,6220,6220,6220,0
|
|
20240529,121000,60755810,6220,6220,6220,6220,90
|
|
20240529,120900,60196010,6200,6200,6200,6200,0
|
|
20240529,120800,60196010,6200,6200,6200,6200,0
|
|
20240529,120700,60196010,6200,6200,6200,6200,0
|
|
20240529,120600,60196010,6200,6210,6210,6200,88
|
|
20240529,120500,59649640,6230,6230,6230,6230,0
|
|
20240529,120400,59649640,6230,6230,6230,6230,0
|
|
20240529,120300,59649640,6230,6230,6230,6230,0
|
|
20240529,120200,59649640,6230,6230,6230,6230,0
|
|
20240529,120100,59649640,6230,6230,6230,6230,0
|
|
20240529,120000,59649640,6230,6230,6230,6230,1
|
|
20240529,115900,59643410,6230,6230,6230,6230,0
|
|
20240529,115800,59643410,6230,6230,6230,6230,0
|
|
20240529,115700,59643410,6230,6230,6230,6230,0
|
|
20240529,115600,59643410,6230,6230,6230,6230,25
|
|
20240529,115500,59487660,6220,6220,6220,6220,0
|
|
20240529,115400,59487660,6220,6220,6220,6220,0
|
|
20240529,115300,59487660,6220,6220,6220,6220,0
|
|
20240529,115200,59487660,6220,6220,6220,6220,0
|
|
20240529,115100,59487660,6220,6220,6220,6220,0
|
|
20240529,115000,59487660,6220,6220,6220,6220,0
|
|
20240529,114900,59487660,6220,6220,6220,6220,0
|
|
20240529,114800,59487660,6220,6220,6220,6220,0
|
|
20240529,114700,59487660,6220,6220,6220,6220,0
|
|
20240529,114600,59487660,6220,6220,6220,6220,0
|
|
20240529,114500,59487660,6220,6220,6220,6220,0
|
|
20240529,114400,59487660,6220,6220,6220,6220,0
|
|
20240529,114300,59487660,6220,6220,6220,6220,0
|
|
20240529,114200,59487660,6220,6220,6220,6220,0
|
|
20240529,114100,59487660,6220,6220,6220,6220,0
|
|
20240529,114000,59487660,6220,6220,6220,6220,0
|
|
20240529,113900,59487660,6220,6220,6220,6220,0
|
|
20240529,113800,59487660,6220,6220,6220,6220,0
|
|
20240529,113700,59487660,6220,6220,6220,6220,0
|
|
20240529,113600,59487660,6220,6220,6220,6220,0
|
|
20240529,113500,59487660,6220,6220,6220,6220,0
|
|
20240529,113400,59487660,6220,6220,6220,6220,0
|
|
20240529,113300,59487660,6220,6220,6220,6220,0
|
|
20240529,113200,59487660,6220,6220,6220,6220,0
|
|
20240529,113100,59487660,6220,6220,6220,6220,0
|
|
20240529,113000,59487660,6220,6220,6220,6220,0
|
|
20240529,112900,59487660,6220,6220,6220,6220,0
|
|
20240529,112800,59487660,6220,6220,6220,6220,4
|
|
20240529,112700,59462780,6230,6230,6230,6230,0
|
|
20240529,112600,59462780,6230,6230,6230,6230,0
|
|
20240529,112500,59462780,6230,6230,6230,6230,0
|
|
20240529,112400,59462780,6230,6230,6230,6230,0
|
|
20240529,112300,59462780,6230,6230,6230,6230,0
|
|
20240529,112200,59462780,6230,6230,6230,6230,0
|
|
20240529,112100,59462780,6230,6230,6230,6230,0
|
|
20240529,112000,59462780,6230,6230,6230,6230,0
|
|
20240529,111900,59462780,6230,6230,6230,6230,16
|
|
20240529,111800,59363100,6240,6240,6240,6240,1
|
|
20240529,111700,59356860,6230,6230,6230,6230,35
|
|
20240529,111600,59138810,6230,6230,6230,6230,0
|
|
20240529,111500,59138810,6230,6230,6230,6230,0
|
|
20240529,111400,59138810,6230,6230,6230,6230,0
|
|
20240529,111300,59138810,6230,6230,6230,6230,0
|
|
20240529,111200,59138810,6230,6230,6230,6230,0
|
|
20240529,111100,59138810,6230,6230,6230,6230,0
|
|
20240529,111000,59138810,6230,6230,6230,6230,0
|
|
20240529,110900,59138810,6230,6230,6230,6230,38
|
|
20240529,110800,58902070,6230,6230,6230,6230,0
|
|
20240529,110700,58902070,6230,6230,6230,6230,0
|
|
20240529,110600,58902070,6230,6230,6230,6230,13
|
|
20240529,110500,58821080,6230,6230,6230,6230,0
|
|
20240529,110400,58821080,6230,6230,6230,6230,0
|
|
20240529,110300,58821080,6230,6230,6230,6230,0
|
|
20240529,110200,58821080,6230,6230,6230,6230,2
|
|
20240529,110100,58808620,6230,6230,6230,6230,0
|
|
20240529,110000,58808620,6230,6230,6230,6230,0
|
|
20240529,105900,58808620,6230,6230,6230,6230,0
|
|
20240529,105800,58808620,6230,6230,6230,6230,0
|
|
20240529,105700,58808620,6230,6230,6230,6230,0
|
|
20240529,105600,58808620,6230,6230,6230,6230,0
|
|
20240529,105500,58808620,6230,6230,6230,6230,0
|
|
20240529,105400,58808620,6230,6230,6230,6230,0
|
|
20240529,105300,58808620,6230,6230,6230,6230,0
|
|
20240529,105200,58808620,6230,6230,6230,6230,0
|
|
20240529,105100,58808620,6230,6230,6230,6230,2
|
|
20240529,105000,58796160,6220,6220,6220,6220,0
|
|
20240529,104900,58796160,6220,6220,6220,6220,0
|
|
20240529,104800,58796160,6220,6220,6220,6220,28
|
|
20240529,104700,58622000,6200,6200,6200,6200,0
|
|
20240529,104600,58622000,6200,6200,6200,6200,0
|
|
20240529,104500,58622000,6200,6200,6200,6200,0
|
|
20240529,104400,58622000,6200,6200,6200,6200,0
|
|
20240529,104300,58622000,6200,6200,6200,6200,0
|
|
20240529,104200,58622000,6200,6200,6200,6200,0
|
|
20240529,104100,58622000,6200,6210,6210,6200,29
|
|
20240529,104000,58442130,6220,6220,6220,6220,0
|
|
20240529,103900,58442130,6220,6220,6220,6220,0
|
|
20240529,103800,58442130,6220,6220,6220,6220,416
|
|
20240529,103700,55854610,6220,6230,6230,6220,291
|
|
20240529,103600,54044480,6240,6240,6240,6240,16
|
|
20240529,103500,53944640,6220,6220,6220,6220,0
|
|
20240529,103400,53944640,6220,6220,6220,6220,0
|
|
20240529,103300,53944640,6220,6220,6220,6220,0
|
|
20240529,103200,53944640,6220,6250,6250,6220,116
|
|
20240529,103100,53222580,6230,6230,6230,6230,0
|
|
20240529,103000,53222580,6230,6230,6230,6230,60
|
|
20240529,102900,52848780,6250,6250,6250,6250,0
|
|
20240529,102800,52848780,6250,6250,6250,6250,0
|
|
20240529,102700,52848780,6250,6250,6250,6250,0
|
|
20240529,102600,52848780,6250,6250,6250,6250,0
|
|
20240529,102500,52848780,6250,6250,6250,6250,0
|
|
20240529,102400,52848780,6250,6250,6250,6250,0
|
|
20240529,102300,52848780,6250,6250,6250,6250,0
|
|
20240529,102200,52848780,6250,6250,6250,6250,5
|
|
20240529,102100,52817530,6210,6210,6210,6210,0
|
|
20240529,102000,52817530,6210,6210,6210,6210,3376
|
|
20240529,101900,31852570,6210,6210,6210,6210,0
|
|
20240529,101800,31852570,6210,6210,6210,6210,0
|
|
20240529,101700,31852570,6210,6210,6210,6210,16
|
|
20240529,101600,31753210,6210,6210,6210,6210,50
|
|
20240529,101500,31442710,6200,6260,6260,6200,3648
|
|
20240529,101400,8768120,6260,6260,6260,6260,0
|
|
20240529,101300,8768120,6260,6260,6260,6260,0
|
|
20240529,101200,8768120,6260,6260,6260,6260,0
|
|
20240529,101100,8768120,6260,6270,6270,6260,210
|
|
20240529,101000,7452610,6280,6280,6280,6280,0
|
|
20240529,100900,7452610,6280,6280,6280,6280,0
|
|
20240529,100800,7452610,6280,6280,6280,6280,0
|
|
20240529,100700,7452610,6280,6280,6280,6280,0
|
|
20240529,100600,7452610,6280,6280,6280,6280,0
|
|
20240529,100500,7452610,6280,6280,6280,6280,310
|
|
20240529,100400,5505810,6270,6270,6270,6270,0
|
|
20240529,100300,5505810,6270,6270,6270,6270,3
|
|
20240529,100200,5487000,6270,6270,6270,6270,0
|
|
20240529,100100,5487000,6270,6270,6270,6270,0
|
|
20240529,100000,5487000,6270,6270,6270,6270,1
|
|
20240529,095900,5480730,6280,6280,6280,6280,0
|
|
20240529,095800,5480730,6280,6280,6280,6280,1
|
|
20240529,095700,5474450,6280,6280,6280,6280,0
|
|
20240529,095600,5474450,6280,6280,6280,6280,1
|
|
20240529,095500,5468170,6260,6260,6260,6260,0
|
|
20240529,095400,5468170,6260,6260,6260,6260,0
|
|
20240529,095300,5468170,6260,6260,6260,6260,0
|
|
20240529,095200,5468170,6260,6260,6260,6260,0
|
|
20240529,095100,5468170,6260,6260,6260,6260,0
|
|
20240529,095000,5468170,6260,6260,6260,6260,0
|
|
20240529,094900,5468170,6260,6260,6260,6260,0
|
|
20240529,094800,5468170,6260,6260,6260,6260,10
|
|
20240529,094700,5405570,6270,6270,6270,6270,0
|
|
20240529,094600,5405570,6270,6270,6270,6270,0
|
|
20240529,094500,5405570,6270,6270,6270,6270,0
|
|
20240529,094400,5405570,6270,6270,6270,6270,0
|
|
20240529,094300,5405570,6270,6270,6270,6270,1
|
|
20240529,094200,5399300,6270,6270,6270,6270,0
|
|
20240529,094100,5399300,6270,6270,6270,6270,17
|
|
20240529,094000,5292710,6280,6280,6280,6280,0
|
|
20240529,093900,5292710,6280,6280,6280,6280,0
|
|
20240529,093800,5292710,6280,6280,6280,6280,0
|
|
20240529,093700,5292710,6280,6280,6280,6280,0
|
|
20240529,093600,5292710,6280,6280,6280,6280,0
|
|
20240529,093500,5292710,6280,6280,6280,6280,0
|
|
20240529,093400,5292710,6280,6280,6280,6280,0
|
|
20240529,093300,5292710,6280,6280,6280,6280,0
|
|
20240529,093200,5292710,6280,6280,6280,6280,0
|
|
20240529,093100,5292710,6280,6280,6280,6280,160
|
|
20240529,093000,4287910,6270,6290,6290,6270,177
|
|
20240529,092900,3177100,6300,6300,6300,6300,12
|
|
20240529,092800,3101500,6300,6300,6300,6300,300
|
|
20240529,092700,1211500,6310,6310,6310,6310,0
|
|
20240529,092600,1211500,6310,6310,6310,6310,0
|
|
20240529,092500,1211500,6310,6310,6310,6310,0
|
|
20240529,092400,1211500,6310,6310,6310,6310,0
|
|
20240529,092300,1211500,6310,6310,6310,6310,0
|
|
20240529,092200,1211500,6310,6310,6310,6310,1
|
|
20240529,092100,1205190,6300,6300,6300,6300,2
|
|
20240529,092000,1192590,6310,6310,6310,6310,0
|
|
20240529,091900,1192590,6310,6310,6310,6310,0
|
|
20240529,091800,1192590,6310,6310,6310,6310,0
|
|
20240529,091700,1192590,6310,6310,6310,6310,0
|
|
20240529,091600,1192590,6310,6310,6310,6310,0
|
|
20240529,091500,1192590,6310,6310,6310,6310,0
|
|
20240529,091400,1192590,6310,6310,6310,6310,0
|
|
20240529,091300,1192590,6310,6310,6310,6310,0
|
|
20240529,091200,1192590,6310,6310,6310,6310,0
|
|
20240529,091100,1192590,6310,6310,6310,6310,0
|
|
20240529,091000,1192590,6310,6310,6310,6310,89
|
|
20240529,090900,631000,6310,6310,6310,6310,0
|
|
20240529,090800,631000,6310,6310,6310,6310,0
|
|
20240529,090700,631000,6310,6310,6310,6310,0
|
|
20240529,090600,631000,6310,6310,6310,6310,0
|
|
20240529,090500,631000,6310,6310,6310,6310,0
|
|
20240529,090400,631000,6310,6310,6310,6310,0
|
|
20240529,090300,631000,6310,6310,6310,6310,0
|
|
20240529,090200,631000,6310,6310,6310,6310,0
|
|
20240529,090100,631000,6310,6310,6310,6310,0
|
|
20240529,090000,631000,6310,6310,6310,6310,100
|