596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240705,185300,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,185200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,185100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,185000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,184000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,183000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182300,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,182200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,182000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,181000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,180000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175300,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,175200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,175000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,174000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,173000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172300,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,172200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,172000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,171000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,170000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165300,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,165200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,165000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,164000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,163000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162300,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,162200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,162000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,161000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,160000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155300,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,155200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,155000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,154000,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153900,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153800,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153700,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153600,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153500,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153400,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153300,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153200,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153100,74955000,22350,22350,22350,22350,0
|
||
|
|
20240705,153000,74955000,22350,22350,22350,22350,106
|
||
|
|
20240705,152900,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152800,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152700,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152600,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152500,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152400,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152300,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152200,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152100,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,152000,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,151900,72585900,22350,22350,22350,22350,0
|
||
|
|
20240705,151800,72585900,22350,22350,22350,22350,30
|
||
|
|
20240705,151700,71915400,22350,22300,22350,22300,15
|
||
|
|
20240705,151600,71580200,22350,22350,22350,22350,0
|
||
|
|
20240705,151500,71580200,22350,22300,22350,22300,6
|
||
|
|
20240705,151400,71446350,22300,22300,22300,22300,0
|
||
|
|
20240705,151300,71446350,22300,22300,22300,22300,1
|
||
|
|
20240705,151200,71424050,22200,22200,22200,22200,6
|
||
|
|
20240705,151100,71290850,22350,22350,22350,22350,0
|
||
|
|
20240705,151000,71290850,22350,22350,22350,22200,47
|
||
|
|
20240705,150900,70241300,22200,22250,22250,22200,151
|
||
|
|
20240705,150800,66889050,22350,22350,22350,22350,0
|
||
|
|
20240705,150700,66889050,22350,22350,22350,22350,0
|
||
|
|
20240705,150600,66889050,22350,22350,22350,22350,1
|
||
|
|
20240705,150500,66866700,22250,22250,22250,22250,0
|
||
|
|
20240705,150400,66866700,22250,22250,22250,22250,22
|
||
|
|
20240705,150300,66377200,22250,22250,22250,22250,200
|
||
|
|
20240705,150200,61927200,22350,22350,22350,22350,0
|
||
|
|
20240705,150100,61927200,22350,22350,22350,22350,0
|
||
|
|
20240705,150000,61927200,22350,22350,22350,22350,40
|
||
|
|
20240705,145900,61033200,22350,22350,22350,22350,0
|
||
|
|
20240705,145800,61033200,22350,22350,22350,22350,0
|
||
|
|
20240705,145700,61033200,22350,22350,22350,22350,0
|
||
|
|
20240705,145600,61033200,22350,22350,22350,22350,0
|
||
|
|
20240705,145500,61033200,22350,22350,22350,22350,4
|
||
|
|
20240705,145400,60943800,22350,22350,22350,22350,0
|
||
|
|
20240705,145300,60943800,22350,22350,22350,22350,4
|
||
|
|
20240705,145200,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,145100,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,145000,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144900,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144800,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144700,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144600,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144500,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144400,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144300,60854400,22350,22350,22350,22350,0
|
||
|
|
20240705,144200,60854400,22350,22250,22350,22250,49
|
||
|
|
20240705,144100,59762150,22200,22200,22200,22200,36
|
||
|
|
20240705,144000,58962950,22300,22300,22300,22300,0
|
||
|
|
20240705,143900,58962950,22300,22300,22300,22300,0
|
||
|
|
20240705,143800,58962950,22300,22300,22300,22300,0
|
||
|
|
20240705,143700,58962950,22300,22300,22300,22300,0
|
||
|
|
20240705,143600,58962950,22300,22250,22300,22250,10
|
||
|
|
20240705,143500,58740350,22250,22250,22250,22250,1
|
||
|
|
20240705,143400,58718100,22200,22200,22200,22200,0
|
||
|
|
20240705,143300,58718100,22200,22200,22200,22200,0
|
||
|
|
20240705,143200,58718100,22200,22200,22200,22200,10
|
||
|
|
20240705,143100,58496100,22200,22200,22200,22200,2
|
||
|
|
20240705,143000,58451700,22300,22300,22300,22300,0
|
||
|
|
20240705,142900,58451700,22300,22300,22300,22300,0
|
||
|
|
20240705,142800,58451700,22300,22300,22300,22300,0
|
||
|
|
20240705,142700,58451700,22300,22300,22300,22300,0
|
||
|
|
20240705,142600,58451700,22300,22250,22300,22250,25
|
||
|
|
20240705,142500,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,142400,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,142300,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,142200,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,142100,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,142000,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141900,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141800,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141700,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141600,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141500,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141400,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141300,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141200,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141100,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,141000,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140900,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140800,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140700,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140600,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140500,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140400,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140300,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140200,57895400,22250,22250,22250,22250,0
|
||
|
|
20240705,140100,57895400,22250,22250,22250,22250,1
|
||
|
|
20240705,140000,57873150,22300,22300,22300,22300,0
|
||
|
|
20240705,135900,57873150,22300,22300,22300,22300,0
|
||
|
|
20240705,135800,57873150,22300,22300,22300,22300,0
|
||
|
|
20240705,135700,57873150,22300,22300,22300,22300,0
|
||
|
|
20240705,135600,57873150,22300,22300,22300,22300,0
|
||
|
|
20240705,135500,57873150,22300,22300,22300,22300,1
|
||
|
|
20240705,135400,57850850,22200,22200,22200,22200,0
|
||
|
|
20240705,135300,57850850,22200,22200,22200,22200,2
|
||
|
|
20240705,135200,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,135100,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,135000,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134900,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134800,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134700,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134600,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134500,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134400,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134300,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134200,57806450,22350,22350,22350,22350,0
|
||
|
|
20240705,134100,57806450,22350,22350,22350,22350,1
|
||
|
|
20240705,134000,57784100,22300,22300,22300,22300,30
|
||
|
|
20240705,133900,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133800,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133700,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133600,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133500,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133400,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133300,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133200,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133100,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,133000,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132900,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132800,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132700,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132600,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132500,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132400,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132300,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132200,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132100,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,132000,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,131900,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,131800,57115100,22350,22350,22350,22350,0
|
||
|
|
20240705,131700,57115100,22350,22200,22350,22200,4
|
||
|
|
20240705,131600,57026150,22350,22350,22350,22350,0
|
||
|
|
20240705,131500,57026150,22350,22350,22350,22350,0
|
||
|
|
20240705,131400,57026150,22350,22350,22350,22350,0
|
||
|
|
20240705,131300,57026150,22350,22300,22350,22300,134
|
||
|
|
20240705,131200,54037900,22300,22300,22300,22300,0
|
||
|
|
20240705,131100,54037900,22300,22300,22300,22300,3
|
||
|
|
20240705,131000,53971000,22350,22300,22350,22300,368
|
||
|
|
20240705,130900,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130800,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130700,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130600,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130500,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130400,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130300,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130200,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130100,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,130000,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,125900,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,125800,45764400,22300,22300,22300,22300,0
|
||
|
|
20240705,125700,45764400,22300,22300,22300,22300,40
|
||
|
|
20240705,125600,44872400,22300,22300,22300,22300,0
|
||
|
|
20240705,125500,44872400,22300,22100,22300,22100,2
|
||
|
|
20240705,125400,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,125300,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,125200,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,125100,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,125000,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124900,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124800,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124700,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124600,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124500,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124400,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124300,44828000,22300,22300,22300,22300,0
|
||
|
|
20240705,124200,44828000,22300,22300,22300,22300,4
|
||
|
|
20240705,124100,44738800,22250,22250,22250,22250,242
|
||
|
|
20240705,124000,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123900,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123800,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123700,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123600,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123500,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123400,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123300,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123200,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123100,39354300,22250,22250,22250,22250,0
|
||
|
|
20240705,123000,39354300,22250,22200,22250,22200,6
|
||
|
|
20240705,122900,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122800,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122700,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122600,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122500,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122400,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122300,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122200,39221050,22250,22250,22250,22250,0
|
||
|
|
20240705,122100,39221050,22250,22150,22250,22150,16
|
||
|
|
20240705,122000,38866200,22100,22100,22100,22100,0
|
||
|
|
20240705,121900,38866200,22100,22100,22100,22100,0
|
||
|
|
20240705,121800,38866200,22100,22100,22100,22100,200
|
||
|
|
20240705,121700,34446200,22200,22200,22200,22200,599
|
||
|
|
20240705,121600,21148400,22200,22200,22200,22200,1
|
||
|
|
20240705,121500,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,121400,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,121300,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,121200,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,121100,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,121000,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120900,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120800,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120700,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120600,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120500,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120400,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120300,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120200,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120100,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,120000,21126200,22200,22200,22200,22200,0
|
||
|
|
20240705,115900,21126200,22200,22150,22200,22150,4
|
||
|
|
20240705,115800,21037550,22150,22150,22150,22150,1
|
||
|
|
20240705,115700,21015400,22200,22200,22200,22200,0
|
||
|
|
20240705,115600,21015400,22200,22200,22200,22200,0
|
||
|
|
20240705,115500,21015400,22200,22100,22200,22100,85
|
||
|
|
20240705,115400,19136650,22200,22200,22200,22200,0
|
||
|
|
20240705,115300,19136650,22200,22200,22200,22200,0
|
||
|
|
20240705,115200,19136650,22200,22200,22200,22200,1
|
||
|
|
20240705,115100,19114450,22100,22100,22100,22100,0
|
||
|
|
20240705,115000,19114450,22100,22100,22100,22100,38
|
||
|
|
20240705,114900,18274650,22200,22200,22200,22200,0
|
||
|
|
20240705,114800,18274650,22200,22200,22200,22200,0
|
||
|
|
20240705,114700,18274650,22200,22200,22200,22200,1
|
||
|
|
20240705,114600,18252450,22100,22100,22100,22100,0
|
||
|
|
20240705,114500,18252450,22100,22100,22100,22100,0
|
||
|
|
20240705,114400,18252450,22100,22100,22100,22100,0
|
||
|
|
20240705,114300,18252450,22100,22100,22100,22100,0
|
||
|
|
20240705,114200,18252450,22100,22100,22100,22100,2
|
||
|
|
20240705,114100,18208250,22100,22100,22100,22100,0
|
||
|
|
20240705,114000,18208250,22100,22100,22100,22100,10
|
||
|
|
20240705,113900,17987250,22100,22100,22100,22100,0
|
||
|
|
20240705,113800,17987250,22100,22100,22100,22100,4
|
||
|
|
20240705,113700,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,113600,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,113500,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,113400,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,113300,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,113200,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,113100,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,113000,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112900,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112800,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112700,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112600,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112500,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112400,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112300,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112200,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112100,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,112000,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,111900,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,111800,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,111700,17898850,22200,22200,22200,22200,0
|
||
|
|
20240705,111600,17898850,22200,22200,22200,22200,1
|
||
|
|
20240705,111500,17876650,22200,22200,22200,22200,0
|
||
|
|
20240705,111400,17876650,22200,22200,22200,22200,0
|
||
|
|
20240705,111300,17876650,22200,22200,22200,22200,1
|
||
|
|
20240705,111200,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,111100,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,111000,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110900,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110800,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110700,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110600,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110500,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110400,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110300,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110200,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110100,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,110000,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,105900,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,105800,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,105700,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,105600,17854450,22100,22100,22100,22100,0
|
||
|
|
20240705,105500,17854450,22100,22100,22100,22100,1
|
||
|
|
20240705,105400,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,105300,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,105200,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,105100,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,105000,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104900,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104800,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104700,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104600,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104500,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104400,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104300,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104200,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104100,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,104000,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103900,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103800,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103700,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103600,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103500,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103400,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103300,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103200,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103100,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,103000,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102900,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102800,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102700,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102600,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102500,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102400,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102300,17832350,22200,22200,22200,22200,0
|
||
|
|
20240705,102200,17832350,22200,22150,22200,22150,50
|
||
|
|
20240705,102100,16722450,22200,22200,22200,22200,0
|
||
|
|
20240705,102000,16722450,22200,22200,22200,22200,0
|
||
|
|
20240705,101900,16722450,22200,22200,22200,22200,0
|
||
|
|
20240705,101800,16722450,22200,22200,22200,22200,0
|
||
|
|
20240705,101700,16722450,22200,22200,22200,22200,0
|
||
|
|
20240705,101600,16722450,22200,22200,22200,22200,0
|
||
|
|
20240705,101500,16722450,22200,22150,22200,22150,3
|
||
|
|
20240705,101400,16655950,22050,22050,22050,22050,3
|
||
|
|
20240705,101300,16589800,22050,22050,22050,22050,0
|
||
|
|
20240705,101200,16589800,22050,22050,22050,22050,10
|
||
|
|
20240705,101100,16369300,22200,22200,22200,22200,10
|
||
|
|
20240705,101000,16147300,22200,22200,22200,22200,0
|
||
|
|
20240705,100900,16147300,22200,22200,22200,22200,0
|
||
|
|
20240705,100800,16147300,22200,22150,22200,22050,6
|
||
|
|
20240705,100700,16014500,22050,22050,22050,22050,0
|
||
|
|
20240705,100600,16014500,22050,22100,22100,22050,10
|
||
|
|
20240705,100500,15793800,22100,22100,22100,22100,0
|
||
|
|
20240705,100400,15793800,22100,22100,22100,22100,0
|
||
|
|
20240705,100300,15793800,22100,22100,22100,22100,0
|
||
|
|
20240705,100200,15793800,22100,22100,22100,22100,0
|
||
|
|
20240705,100100,15793800,22100,22100,22100,22100,0
|
||
|
|
20240705,100000,15793800,22100,22100,22100,22100,0
|
||
|
|
20240705,095900,15793800,22100,22100,22100,22100,8
|
||
|
|
20240705,095800,15617000,22100,22100,22100,22100,0
|
||
|
|
20240705,095700,15617000,22100,22100,22100,22100,1
|
||
|
|
20240705,095600,15594900,22250,22250,22250,22250,0
|
||
|
|
20240705,095500,15594900,22250,22250,22250,22250,0
|
||
|
|
20240705,095400,15594900,22250,22150,22250,22150,35
|
||
|
|
20240705,095300,14818400,22200,22100,22200,22100,33
|
||
|
|
20240705,095200,14088350,22100,22100,22100,22100,1
|
||
|
|
20240705,095100,14066250,22050,22050,22050,22050,67
|
||
|
|
20240705,095000,12588900,22100,22100,22100,22100,43
|
||
|
|
20240705,094900,11638600,22150,22150,22150,22150,48
|
||
|
|
20240705,094800,10575400,22200,22200,22200,22200,0
|
||
|
|
20240705,094700,10575400,22200,22200,22200,22200,14
|
||
|
|
20240705,094600,10264600,22250,22250,22250,22250,0
|
||
|
|
20240705,094500,10264600,22250,22250,22250,22250,0
|
||
|
|
20240705,094400,10264600,22250,22250,22250,22250,1
|
||
|
|
20240705,094300,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,094200,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,094100,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,094000,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093900,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093800,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093700,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093600,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093500,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093400,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093300,10242350,22200,22200,22200,22200,0
|
||
|
|
20240705,093200,10242350,22200,22200,22200,22200,150
|
||
|
|
20240705,093100,6912350,22200,22200,22200,22200,0
|
||
|
|
20240705,093000,6912350,22200,22200,22200,22200,0
|
||
|
|
20240705,092900,6912350,22200,22200,22200,22200,0
|
||
|
|
20240705,092800,6912350,22200,22200,22200,22200,50
|
||
|
|
20240705,092700,5802350,22200,22200,22200,22200,0
|
||
|
|
20240705,092600,5802350,22200,22200,22200,22200,0
|
||
|
|
20240705,092500,5802350,22200,22200,22200,22200,25
|
||
|
|
20240705,092400,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,092300,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,092200,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,092100,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,092000,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,091900,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,091800,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,091700,5247350,22250,22250,22250,22250,0
|
||
|
|
20240705,091600,5247350,22250,22250,22250,22250,4
|
||
|
|
20240705,091500,5158350,22150,22150,22150,22150,0
|
||
|
|
20240705,091400,5158350,22150,22150,22150,22150,0
|
||
|
|
20240705,091300,5158350,22150,22150,22150,22150,0
|
||
|
|
20240705,091200,5158350,22150,22200,22200,22150,9
|
||
|
|
20240705,091100,4958800,22250,22250,22250,22250,0
|
||
|
|
20240705,091000,4958800,22250,22250,22250,22250,4
|
||
|
|
20240705,090900,4869800,22300,22300,22300,22300,0
|
||
|
|
20240705,090800,4869800,22300,22300,22300,22300,0
|
||
|
|
20240705,090700,4869800,22300,22250,22300,22250,6
|
||
|
|
20240705,090600,4736250,22150,22150,22150,22150,0
|
||
|
|
20240705,090500,4736250,22150,22400,22400,22100,52
|
||
|
|
20240705,090400,3579800,22400,22400,22400,22400,0
|
||
|
|
20240705,090300,3579800,22400,22400,22400,22400,2
|
||
|
|
20240705,090200,3535000,22200,22350,22400,22200,89
|
||
|
|
20240705,090100,1558100,22200,22200,22200,22200,0
|
||
|
|
20240705,090000,1558100,22200,22300,22300,22200,50
|