607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190400,66983400,15680,15680,15680,15680,500
|
|
20240624,190300,66983400,15680,15680,15680,15680,0
|
|
20240624,190200,66983400,15680,15680,15680,15680,0
|
|
20240624,190100,66983400,15680,15680,15680,15680,0
|
|
20240624,190000,66983400,15680,15680,15680,15680,0
|
|
20240624,185900,66983400,15680,15680,15680,15680,0
|
|
20240624,185800,66983400,15680,15680,15680,15680,0
|
|
20240624,185700,66983400,15680,15680,15680,15680,0
|
|
20240624,185600,66983400,15680,15680,15680,15680,0
|
|
20240624,185500,66983400,15680,15680,15680,15680,0
|
|
20240624,185400,66983400,15680,15680,15680,15680,0
|
|
20240624,185300,66983400,15680,15680,15680,15680,0
|
|
20240624,185200,66983400,15680,15680,15680,15680,0
|
|
20240624,185100,66983400,15680,15680,15680,15680,0
|
|
20240624,185000,66983400,15680,15680,15680,15680,0
|
|
20240624,184900,66983400,15680,15680,15680,15680,0
|
|
20240624,184800,66983400,15680,15680,15680,15680,0
|
|
20240624,184700,66983400,15680,15680,15680,15680,0
|
|
20240624,184600,66983400,15680,15680,15680,15680,0
|
|
20240624,184500,66983400,15680,15680,15680,15680,0
|
|
20240624,184400,66983400,15680,15680,15680,15680,0
|
|
20240624,184300,66983400,15680,15680,15680,15680,0
|
|
20240624,184200,66983400,15680,15680,15680,15680,0
|
|
20240624,184100,66983400,15680,15680,15680,15680,0
|
|
20240624,184000,66983400,15680,15680,15680,15680,0
|
|
20240624,183900,66983400,15680,15680,15680,15680,0
|
|
20240624,183800,66983400,15680,15680,15680,15680,0
|
|
20240624,183700,66983400,15680,15680,15680,15680,0
|
|
20240624,183600,66983400,15680,15680,15680,15680,0
|
|
20240624,183500,66983400,15680,15680,15680,15680,0
|
|
20240624,183400,66983400,15680,15680,15680,15680,500
|
|
20240624,183300,66983400,15680,15680,15680,15680,0
|
|
20240624,183200,66983400,15680,15680,15680,15680,0
|
|
20240624,183100,66983400,15680,15680,15680,15680,0
|
|
20240624,183000,66983400,15680,15680,15680,15680,0
|
|
20240624,182900,66983400,15680,15680,15680,15680,0
|
|
20240624,182800,66983400,15680,15680,15680,15680,0
|
|
20240624,182700,66983400,15680,15680,15680,15680,0
|
|
20240624,182600,66983400,15680,15680,15680,15680,0
|
|
20240624,182500,66983400,15680,15680,15680,15680,0
|
|
20240624,182400,66983400,15680,15680,15680,15680,0
|
|
20240624,182300,66983400,15680,15680,15680,15680,0
|
|
20240624,182200,66983400,15680,15680,15680,15680,0
|
|
20240624,182100,66983400,15680,15680,15680,15680,0
|
|
20240624,182000,66983400,15680,15680,15680,15680,0
|
|
20240624,181900,66983400,15680,15680,15680,15680,0
|
|
20240624,181800,66983400,15680,15680,15680,15680,0
|
|
20240624,181700,66983400,15680,15680,15680,15680,0
|
|
20240624,181600,66983400,15680,15680,15680,15680,0
|
|
20240624,181500,66983400,15680,15680,15680,15680,0
|
|
20240624,181400,66983400,15680,15680,15680,15680,0
|
|
20240624,181300,66983400,15680,15680,15680,15680,0
|
|
20240624,181200,66983400,15680,15680,15680,15680,0
|
|
20240624,181100,66983400,15680,15680,15680,15680,0
|
|
20240624,181000,66983400,15680,15680,15680,15680,0
|
|
20240624,180900,66983400,15680,15680,15680,15680,0
|
|
20240624,180800,66983400,15680,15680,15680,15680,0
|
|
20240624,180700,66983400,15680,15680,15680,15680,0
|
|
20240624,180600,66983400,15680,15680,15680,15680,0
|
|
20240624,180500,66983400,15680,15680,15680,15680,0
|
|
20240624,180400,66983400,15680,15680,15680,15680,500
|
|
20240624,180300,66983400,15680,15680,15680,15680,0
|
|
20240624,180200,66983400,15680,15680,15680,15680,0
|
|
20240624,180100,66983400,15680,15680,15680,15680,0
|
|
20240624,180000,66983400,15680,15680,15680,15680,0
|
|
20240624,175900,66983400,15680,15680,15680,15680,0
|
|
20240624,175800,66983400,15680,15680,15680,15680,0
|
|
20240624,175700,66983400,15680,15680,15680,15680,0
|
|
20240624,175600,66983400,15680,15680,15680,15680,0
|
|
20240624,175500,66983400,15680,15680,15680,15680,0
|
|
20240624,175400,66983400,15680,15680,15680,15680,0
|
|
20240624,175300,66983400,15680,15680,15680,15680,0
|
|
20240624,175200,66983400,15680,15680,15680,15680,0
|
|
20240624,175100,66983400,15680,15680,15680,15680,0
|
|
20240624,175000,66983400,15680,15680,15680,15680,0
|
|
20240624,174900,66983400,15680,15680,15680,15680,0
|
|
20240624,174800,66983400,15680,15680,15680,15680,0
|
|
20240624,174700,66983400,15680,15680,15680,15680,0
|
|
20240624,174600,66983400,15680,15680,15680,15680,0
|
|
20240624,174500,66983400,15680,15680,15680,15680,0
|
|
20240624,174400,66983400,15680,15680,15680,15680,0
|
|
20240624,174300,66983400,15680,15680,15680,15680,0
|
|
20240624,174200,66983400,15680,15680,15680,15680,0
|
|
20240624,174100,66983400,15680,15680,15680,15680,0
|
|
20240624,174000,66983400,15680,15680,15680,15680,0
|
|
20240624,173900,66983400,15680,15680,15680,15680,0
|
|
20240624,173800,66983400,15680,15680,15680,15680,0
|
|
20240624,173700,66983400,15680,15680,15680,15680,0
|
|
20240624,173600,66983400,15680,15680,15680,15680,0
|
|
20240624,173500,66983400,15680,15680,15680,15680,0
|
|
20240624,173400,66983400,15680,15680,15680,15680,500
|
|
20240624,173300,66983400,15680,15680,15680,15680,0
|
|
20240624,173200,66983400,15680,15680,15680,15680,0
|
|
20240624,173100,66983400,15680,15680,15680,15680,0
|
|
20240624,173000,66983400,15680,15680,15680,15680,0
|
|
20240624,172900,66983400,15680,15680,15680,15680,0
|
|
20240624,172800,66983400,15680,15680,15680,15680,0
|
|
20240624,172700,66983400,15680,15680,15680,15680,0
|
|
20240624,172600,66983400,15680,15680,15680,15680,0
|
|
20240624,172500,66983400,15680,15680,15680,15680,0
|
|
20240624,172400,66983400,15680,15680,15680,15680,0
|
|
20240624,172300,66983400,15680,15680,15680,15680,0
|
|
20240624,172200,66983400,15680,15680,15680,15680,0
|
|
20240624,172100,66983400,15680,15680,15680,15680,0
|
|
20240624,172000,66983400,15680,15680,15680,15680,0
|
|
20240624,171900,66983400,15680,15680,15680,15680,0
|
|
20240624,171800,66983400,15680,15680,15680,15680,0
|
|
20240624,171700,66983400,15680,15680,15680,15680,0
|
|
20240624,171600,66983400,15680,15680,15680,15680,0
|
|
20240624,171500,66983400,15680,15680,15680,15680,0
|
|
20240624,171400,66983400,15680,15680,15680,15680,0
|
|
20240624,171300,66983400,15680,15680,15680,15680,0
|
|
20240624,171200,66983400,15680,15680,15680,15680,0
|
|
20240624,171100,66983400,15680,15680,15680,15680,0
|
|
20240624,171000,66983400,15680,15680,15680,15680,0
|
|
20240624,170900,66983400,15680,15680,15680,15680,0
|
|
20240624,170800,66983400,15680,15680,15680,15680,0
|
|
20240624,170700,66983400,15680,15680,15680,15680,0
|
|
20240624,170600,66983400,15680,15680,15680,15680,0
|
|
20240624,170500,66983400,15680,15680,15680,15680,0
|
|
20240624,170400,66983400,15680,15680,15680,15680,500
|
|
20240624,170300,66983400,15680,15680,15680,15680,0
|
|
20240624,170200,66983400,15680,15680,15680,15680,0
|
|
20240624,170100,66983400,15680,15680,15680,15680,0
|
|
20240624,170000,66983400,15680,15680,15680,15680,0
|
|
20240624,165900,66983400,15680,15680,15680,15680,0
|
|
20240624,165800,66983400,15680,15680,15680,15680,0
|
|
20240624,165700,66983400,15680,15680,15680,15680,0
|
|
20240624,165600,66983400,15680,15680,15680,15680,0
|
|
20240624,165500,66983400,15680,15680,15680,15680,0
|
|
20240624,165400,66983400,15680,15680,15680,15680,0
|
|
20240624,165300,66983400,15680,15680,15680,15680,0
|
|
20240624,165200,66983400,15680,15680,15680,15680,0
|
|
20240624,165100,66983400,15680,15680,15680,15680,0
|
|
20240624,165000,66983400,15680,15680,15680,15680,0
|
|
20240624,164900,66983400,15680,15680,15680,15680,0
|
|
20240624,164800,66983400,15680,15680,15680,15680,0
|
|
20240624,164700,66983400,15680,15680,15680,15680,0
|
|
20240624,164600,66983400,15680,15680,15680,15680,0
|
|
20240624,164500,66983400,15680,15680,15680,15680,0
|
|
20240624,164400,66983400,15680,15680,15680,15680,0
|
|
20240624,164300,66983400,15680,15680,15680,15680,0
|
|
20240624,164200,66983400,15680,15680,15680,15680,0
|
|
20240624,164100,66983400,15680,15680,15680,15680,0
|
|
20240624,164000,66983400,15680,15680,15680,15680,0
|
|
20240624,163900,66983400,15680,15680,15680,15680,0
|
|
20240624,163800,66983400,15680,15680,15680,15680,0
|
|
20240624,163700,66983400,15680,15680,15680,15680,0
|
|
20240624,163600,66983400,15680,15680,15680,15680,0
|
|
20240624,163500,66983400,15680,15680,15680,15680,0
|
|
20240624,163400,66983400,15680,15680,15680,15680,500
|
|
20240624,163300,66983400,15680,15680,15680,15680,0
|
|
20240624,163200,66983400,15680,15680,15680,15680,0
|
|
20240624,163100,66983400,15680,15680,15680,15680,0
|
|
20240624,163000,66983400,15680,15680,15680,15680,0
|
|
20240624,162900,66983400,15680,15680,15680,15680,0
|
|
20240624,162800,66983400,15680,15680,15680,15680,0
|
|
20240624,162700,66983400,15680,15680,15680,15680,0
|
|
20240624,162600,66983400,15680,15680,15680,15680,0
|
|
20240624,162500,66983400,15680,15680,15680,15680,0
|
|
20240624,162400,66983400,15680,15680,15680,15680,0
|
|
20240624,162300,66983400,15680,15680,15680,15680,0
|
|
20240624,162200,66983400,15680,15680,15680,15680,0
|
|
20240624,162100,66983400,15680,15680,15680,15680,0
|
|
20240624,162000,66983400,15680,15680,15680,15680,0
|
|
20240624,161900,66983400,15680,15680,15680,15680,0
|
|
20240624,161800,66983400,15680,15680,15680,15680,0
|
|
20240624,161700,66983400,15680,15680,15680,15680,0
|
|
20240624,161600,66983400,15680,15680,15680,15680,0
|
|
20240624,161500,66983400,15680,15680,15680,15680,0
|
|
20240624,161400,66983400,15680,15680,15680,15680,0
|
|
20240624,161300,66983400,15680,15680,15680,15680,0
|
|
20240624,161200,66983400,15680,15680,15680,15680,0
|
|
20240624,161100,66983400,15680,15680,15680,15680,0
|
|
20240624,161000,66983400,15680,15680,15680,15680,0
|
|
20240624,160900,66983400,15680,15680,15680,15680,0
|
|
20240624,160800,66983400,15680,15680,15680,15680,0
|
|
20240624,160700,66983400,15680,15680,15680,15680,0
|
|
20240624,160600,66983400,15680,15680,15680,15680,0
|
|
20240624,160500,66983400,15680,15680,15680,15680,0
|
|
20240624,160400,66983400,15680,15680,15680,15680,500
|
|
20240624,160300,66983400,15680,15680,15680,15680,0
|
|
20240624,160200,66983400,15680,15680,15680,15680,0
|
|
20240624,160100,66983400,15680,15680,15680,15680,0
|
|
20240624,160000,66983400,15680,15680,15680,15680,0
|
|
20240624,155900,66983400,15680,15680,15680,15680,0
|
|
20240624,155800,66983400,15680,15680,15680,15680,0
|
|
20240624,155700,66983400,15680,15680,15680,15680,0
|
|
20240624,155600,66983400,15680,15680,15680,15680,0
|
|
20240624,155500,66983400,15680,15680,15680,15680,0
|
|
20240624,155400,66983400,15680,15680,15680,15680,0
|
|
20240624,155300,66983400,15680,15680,15680,15680,0
|
|
20240624,155200,66983400,15680,15680,15680,15680,0
|
|
20240624,155100,66983400,15680,15680,15680,15680,0
|
|
20240624,155000,66983400,15680,15680,15680,15680,0
|
|
20240624,154900,66983400,15680,15680,15680,15680,0
|
|
20240624,154800,66983400,15680,15680,15680,15680,0
|
|
20240624,154700,66983400,15680,15680,15680,15680,0
|
|
20240624,154600,66983400,15680,15680,15680,15680,0
|
|
20240624,154500,66983400,15680,15680,15680,15680,0
|
|
20240624,154400,66983400,15680,15680,15680,15680,0
|
|
20240624,154300,66983400,15680,15680,15680,15680,0
|
|
20240624,154200,66983400,15680,15680,15680,15680,0
|
|
20240624,154100,66983400,15680,15680,15680,15680,0
|
|
20240624,154000,66983400,15680,15680,15680,15680,0
|
|
20240624,153900,66983400,15680,15680,15680,15680,0
|
|
20240624,153800,66983400,15680,15680,15680,15680,0
|
|
20240624,153700,66983400,15680,15680,15680,15680,0
|
|
20240624,153600,66983400,15680,15680,15680,15680,0
|
|
20240624,153500,66983400,15680,15680,15680,15680,0
|
|
20240624,153400,66983400,15680,15680,15680,15680,500
|
|
20240624,153300,66983400,15680,15680,15680,15680,0
|
|
20240624,153200,66983400,15680,15680,15680,15680,0
|
|
20240624,153100,66983400,15680,15680,15680,15680,0
|
|
20240624,153000,66983400,15680,15680,15680,15680,500
|
|
20240624,152900,59143400,15750,15750,15750,15750,0
|
|
20240624,152800,59143400,15750,15750,15750,15750,0
|
|
20240624,152700,59143400,15750,15750,15750,15750,0
|
|
20240624,152600,59143400,15750,15750,15750,15750,0
|
|
20240624,152500,59143400,15750,15750,15750,15750,0
|
|
20240624,152400,59143400,15750,15750,15750,15750,0
|
|
20240624,152300,59143400,15750,15750,15750,15750,0
|
|
20240624,152200,59143400,15750,15750,15750,15750,0
|
|
20240624,152100,59143400,15750,15750,15750,15750,0
|
|
20240624,152000,59143400,15750,15750,15750,15750,0
|
|
20240624,151900,59143400,15750,15750,15750,15750,0
|
|
20240624,151800,59143400,15750,15750,15750,15750,0
|
|
20240624,151700,59143400,15750,15750,15750,15750,0
|
|
20240624,151600,59143400,15750,15750,15750,15750,0
|
|
20240624,151500,59143400,15750,15750,15750,15750,0
|
|
20240624,151400,59143400,15750,15750,15750,15750,15
|
|
20240624,151300,58907150,15750,15750,15750,15740,5
|
|
20240624,151200,58828420,15750,15750,15750,15750,2
|
|
20240624,151100,58796920,15730,15730,15730,15730,4
|
|
20240624,151000,58734000,15730,15730,15730,15730,3
|
|
20240624,150900,58686810,15740,15740,15740,15740,0
|
|
20240624,150800,58686810,15740,15740,15740,15740,9
|
|
20240624,150700,58545150,15750,15750,15750,15750,0
|
|
20240624,150600,58545150,15750,15750,15750,15750,0
|
|
20240624,150500,58545150,15750,15750,15750,15750,0
|
|
20240624,150400,58545150,15750,15750,15750,15750,0
|
|
20240624,150300,58545150,15750,15750,15750,15750,0
|
|
20240624,150200,58545150,15750,15750,15750,15750,0
|
|
20240624,150100,58545150,15750,15750,15750,15750,0
|
|
20240624,150000,58545150,15750,15750,15750,15750,32
|
|
20240624,145900,58041150,15750,15750,15750,15750,0
|
|
20240624,145800,58041150,15750,15750,15750,15750,0
|
|
20240624,145700,58041150,15750,15750,15750,15750,0
|
|
20240624,145600,58041150,15750,15750,15750,15750,0
|
|
20240624,145500,58041150,15750,15750,15750,15750,0
|
|
20240624,145400,58041150,15750,15750,15750,15750,0
|
|
20240624,145300,58041150,15750,15750,15750,15750,0
|
|
20240624,145200,58041150,15750,15750,15750,15750,0
|
|
20240624,145100,58041150,15750,15750,15750,15750,0
|
|
20240624,145000,58041150,15750,15750,15750,15750,0
|
|
20240624,144900,58041150,15750,15750,15750,15750,0
|
|
20240624,144800,58041150,15750,15750,15750,15750,0
|
|
20240624,144700,58041150,15750,15750,15750,15750,0
|
|
20240624,144600,58041150,15750,15750,15750,15750,0
|
|
20240624,144500,58041150,15750,15750,15750,15750,0
|
|
20240624,144400,58041150,15750,15750,15750,15750,0
|
|
20240624,144300,58041150,15750,15750,15750,15750,0
|
|
20240624,144200,58041150,15750,15750,15750,15750,0
|
|
20240624,144100,58041150,15750,15750,15750,15750,0
|
|
20240624,144000,58041150,15750,15750,15750,15750,0
|
|
20240624,143900,58041150,15750,15750,15750,15750,1
|
|
20240624,143800,58025400,15750,15750,15750,15750,0
|
|
20240624,143700,58025400,15750,15750,15750,15750,0
|
|
20240624,143600,58025400,15750,15750,15750,15750,0
|
|
20240624,143500,58025400,15750,15750,15750,15750,0
|
|
20240624,143400,58025400,15750,15750,15750,15750,0
|
|
20240624,143300,58025400,15750,15750,15750,15750,0
|
|
20240624,143200,58025400,15750,15750,15750,15750,1
|
|
20240624,143100,58009650,15750,15750,15750,15750,0
|
|
20240624,143000,58009650,15750,15750,15750,15750,0
|
|
20240624,142900,58009650,15750,15750,15750,15750,0
|
|
20240624,142800,58009650,15750,15750,15750,15750,0
|
|
20240624,142700,58009650,15750,15750,15750,15750,0
|
|
20240624,142600,58009650,15750,15750,15750,15750,2
|
|
20240624,142500,57978150,15750,15750,15750,15750,0
|
|
20240624,142400,57978150,15750,15750,15750,15750,0
|
|
20240624,142300,57978150,15750,15750,15750,15750,0
|
|
20240624,142200,57978150,15750,15750,15750,15750,0
|
|
20240624,142100,57978150,15750,15750,15750,15750,0
|
|
20240624,142000,57978150,15750,15750,15750,15750,0
|
|
20240624,141900,57978150,15750,15750,15750,15750,0
|
|
20240624,141800,57978150,15750,15750,15750,15750,0
|
|
20240624,141700,57978150,15750,15750,15750,15750,0
|
|
20240624,141600,57978150,15750,15750,15750,15750,0
|
|
20240624,141500,57978150,15750,15750,15750,15750,0
|
|
20240624,141400,57978150,15750,15750,15750,15750,0
|
|
20240624,141300,57978150,15750,15750,15750,15750,0
|
|
20240624,141200,57978150,15750,15750,15750,15750,1
|
|
20240624,141100,57962400,15750,15750,15750,15750,0
|
|
20240624,141000,57962400,15750,15750,15750,15750,0
|
|
20240624,140900,57962400,15750,15750,15750,15750,0
|
|
20240624,140800,57962400,15750,15750,15750,15750,0
|
|
20240624,140700,57962400,15750,15750,15750,15750,0
|
|
20240624,140600,57962400,15750,15750,15750,15750,0
|
|
20240624,140500,57962400,15750,15750,15750,15750,0
|
|
20240624,140400,57962400,15750,15750,15750,15750,0
|
|
20240624,140300,57962400,15750,15750,15750,15750,0
|
|
20240624,140200,57962400,15750,15750,15750,15750,0
|
|
20240624,140100,57962400,15750,15750,15750,15750,0
|
|
20240624,140000,57962400,15750,15750,15750,15750,0
|
|
20240624,135900,57962400,15750,15750,15750,15750,0
|
|
20240624,135800,57962400,15750,15750,15750,15750,0
|
|
20240624,135700,57962400,15750,15750,15750,15750,0
|
|
20240624,135600,57962400,15750,15750,15750,15750,0
|
|
20240624,135500,57962400,15750,15750,15750,15750,0
|
|
20240624,135400,57962400,15750,15750,15750,15750,0
|
|
20240624,135300,57962400,15750,15750,15750,15750,0
|
|
20240624,135200,57962400,15750,15750,15750,15750,0
|
|
20240624,135100,57962400,15750,15750,15750,15750,0
|
|
20240624,135000,57962400,15750,15750,15750,15750,0
|
|
20240624,134900,57962400,15750,15750,15750,15750,0
|
|
20240624,134800,57962400,15750,15750,15750,15750,0
|
|
20240624,134700,57962400,15750,15750,15750,15750,0
|
|
20240624,134600,57962400,15750,15750,15750,15750,0
|
|
20240624,134500,57962400,15750,15750,15750,15750,0
|
|
20240624,134400,57962400,15750,15750,15750,15750,0
|
|
20240624,134300,57962400,15750,15750,15750,15750,0
|
|
20240624,134200,57962400,15750,15750,15750,15750,0
|
|
20240624,134100,57962400,15750,15750,15750,15750,0
|
|
20240624,134000,57962400,15750,15750,15750,15750,0
|
|
20240624,133900,57962400,15750,15750,15750,15750,0
|
|
20240624,133800,57962400,15750,15750,15750,15750,0
|
|
20240624,133700,57962400,15750,15750,15750,15750,0
|
|
20240624,133600,57962400,15750,15750,15750,15750,0
|
|
20240624,133500,57962400,15750,15750,15750,15750,0
|
|
20240624,133400,57962400,15750,15750,15750,15750,0
|
|
20240624,133300,57962400,15750,15750,15750,15750,0
|
|
20240624,133200,57962400,15750,15750,15750,15750,0
|
|
20240624,133100,57962400,15750,15750,15750,15750,0
|
|
20240624,133000,57962400,15750,15750,15750,15750,0
|
|
20240624,132900,57962400,15750,15750,15750,15750,0
|
|
20240624,132800,57962400,15750,15750,15750,15750,0
|
|
20240624,132700,57962400,15750,15750,15750,15750,0
|
|
20240624,132600,57962400,15750,15750,15750,15750,0
|
|
20240624,132500,57962400,15750,15750,15750,15750,3
|
|
20240624,132400,57915150,15760,15760,15760,15760,0
|
|
20240624,132300,57915150,15760,15760,15760,15760,1
|
|
20240624,132200,57899390,15760,15760,15760,15760,0
|
|
20240624,132100,57899390,15760,15760,15760,15760,0
|
|
20240624,132000,57899390,15760,15760,15760,15760,2
|
|
20240624,131900,57867870,15770,15770,15770,15770,0
|
|
20240624,131800,57867870,15770,15770,15770,15770,0
|
|
20240624,131700,57867870,15770,15770,15770,15770,0
|
|
20240624,131600,57867870,15770,15770,15770,15770,0
|
|
20240624,131500,57867870,15770,15770,15770,15770,0
|
|
20240624,131400,57867870,15770,15770,15770,15770,0
|
|
20240624,131300,57867870,15770,15770,15770,15770,0
|
|
20240624,131200,57867870,15770,15770,15770,15770,0
|
|
20240624,131100,57867870,15770,15770,15770,15770,0
|
|
20240624,131000,57867870,15770,15770,15770,15770,0
|
|
20240624,130900,57867870,15770,15770,15770,15770,0
|
|
20240624,130800,57867870,15770,15770,15770,15770,0
|
|
20240624,130700,57867870,15770,15770,15770,15770,0
|
|
20240624,130600,57867870,15770,15770,15770,15770,0
|
|
20240624,130500,57867870,15770,15770,15770,15770,0
|
|
20240624,130400,57867870,15770,15770,15770,15770,0
|
|
20240624,130300,57867870,15770,15770,15770,15770,0
|
|
20240624,130200,57867870,15770,15770,15770,15770,0
|
|
20240624,130100,57867870,15770,15770,15770,15770,0
|
|
20240624,130000,57867870,15770,15770,15770,15770,1
|
|
20240624,125900,57852100,15770,15770,15770,15770,0
|
|
20240624,125800,57852100,15770,15770,15770,15770,47
|
|
20240624,125700,57110910,15770,15770,15770,15770,0
|
|
20240624,125600,57110910,15770,15770,15770,15770,0
|
|
20240624,125500,57110910,15770,15770,15770,15770,0
|
|
20240624,125400,57110910,15770,15770,15770,15770,0
|
|
20240624,125300,57110910,15770,15770,15770,15770,0
|
|
20240624,125200,57110910,15770,15770,15770,15770,0
|
|
20240624,125100,57110910,15770,15770,15770,15770,0
|
|
20240624,125000,57110910,15770,15770,15770,15770,0
|
|
20240624,124900,57110910,15770,15770,15770,15770,0
|
|
20240624,124800,57110910,15770,15770,15770,15770,0
|
|
20240624,124700,57110910,15770,15770,15770,15770,0
|
|
20240624,124600,57110910,15770,15770,15770,15770,0
|
|
20240624,124500,57110910,15770,15770,15770,15770,0
|
|
20240624,124400,57110910,15770,15770,15770,15770,0
|
|
20240624,124300,57110910,15770,15770,15770,15770,5
|
|
20240624,124200,57032060,15750,15750,15750,15750,0
|
|
20240624,124100,57032060,15750,15750,15750,15750,0
|
|
20240624,124000,57032060,15750,15750,15750,15750,0
|
|
20240624,123900,57032060,15750,15750,15750,15750,0
|
|
20240624,123800,57032060,15750,15760,15760,15750,996
|
|
20240624,123700,41345050,15770,15770,15770,15770,0
|
|
20240624,123600,41345050,15770,15770,15770,15770,0
|
|
20240624,123500,41345050,15770,15770,15770,15770,0
|
|
20240624,123400,41345050,15770,15770,15770,15770,0
|
|
20240624,123300,41345050,15770,15770,15770,15770,0
|
|
20240624,123200,41345050,15770,15770,15770,15770,0
|
|
20240624,123100,41345050,15770,15770,15770,15770,0
|
|
20240624,123000,41345050,15770,15770,15770,15770,0
|
|
20240624,122900,41345050,15770,15770,15770,15770,0
|
|
20240624,122800,41345050,15770,15770,15770,15770,0
|
|
20240624,122700,41345050,15770,15770,15770,15770,1
|
|
20240624,122600,41329280,15770,15770,15770,15770,1
|
|
20240624,122500,41313510,15750,15750,15750,15750,0
|
|
20240624,122400,41313510,15750,15750,15750,15750,0
|
|
20240624,122300,41313510,15750,15750,15750,15750,0
|
|
20240624,122200,41313510,15750,15750,15750,15750,0
|
|
20240624,122100,41313510,15750,15750,15750,15750,0
|
|
20240624,122000,41313510,15750,15750,15750,15750,0
|
|
20240624,121900,41313510,15750,15750,15750,15750,0
|
|
20240624,121800,41313510,15750,15750,15750,15750,0
|
|
20240624,121700,41313510,15750,15750,15750,15750,0
|
|
20240624,121600,41313510,15750,15750,15750,15750,0
|
|
20240624,121500,41313510,15750,15750,15750,15750,0
|
|
20240624,121400,41313510,15750,15750,15750,15750,0
|
|
20240624,121300,41313510,15750,15750,15750,15750,0
|
|
20240624,121200,41313510,15750,15750,15750,15750,0
|
|
20240624,121100,41313510,15750,15750,15750,15750,0
|
|
20240624,121000,41313510,15750,15750,15750,15750,0
|
|
20240624,120900,41313510,15750,15750,15750,15750,0
|
|
20240624,120800,41313510,15750,15750,15750,15750,0
|
|
20240624,120700,41313510,15750,15750,15750,15750,0
|
|
20240624,120600,41313510,15750,15750,15750,15750,0
|
|
20240624,120500,41313510,15750,15750,15750,15750,0
|
|
20240624,120400,41313510,15750,15750,15750,15750,0
|
|
20240624,120300,41313510,15750,15750,15750,15750,0
|
|
20240624,120200,41313510,15750,15750,15750,15750,0
|
|
20240624,120100,41313510,15750,15750,15750,15750,0
|
|
20240624,120000,41313510,15750,15750,15750,15750,0
|
|
20240624,115900,41313510,15750,15750,15750,15750,0
|
|
20240624,115800,41313510,15750,15750,15750,15750,0
|
|
20240624,115700,41313510,15750,15750,15750,15750,0
|
|
20240624,115600,41313510,15750,15750,15750,15750,0
|
|
20240624,115500,41313510,15750,15750,15750,15750,91
|
|
20240624,115400,39880260,15770,15770,15770,15770,0
|
|
20240624,115300,39880260,15770,15770,15770,15770,0
|
|
20240624,115200,39880260,15770,15770,15770,15770,0
|
|
20240624,115100,39880260,15770,15770,15770,15770,0
|
|
20240624,115000,39880260,15770,15770,15770,15770,0
|
|
20240624,114900,39880260,15770,15770,15770,15770,0
|
|
20240624,114800,39880260,15770,15770,15770,15770,0
|
|
20240624,114700,39880260,15770,15770,15770,15770,0
|
|
20240624,114600,39880260,15770,15770,15770,15770,0
|
|
20240624,114500,39880260,15770,15770,15770,15770,0
|
|
20240624,114400,39880260,15770,15770,15770,15770,0
|
|
20240624,114300,39880260,15770,15770,15770,15770,0
|
|
20240624,114200,39880260,15770,15770,15770,15770,0
|
|
20240624,114100,39880260,15770,15770,15770,15770,0
|
|
20240624,114000,39880260,15770,15770,15770,15770,2
|
|
20240624,113900,39848720,15750,15750,15750,15750,0
|
|
20240624,113800,39848720,15750,15750,15750,15750,0
|
|
20240624,113700,39848720,15750,15750,15750,15750,10
|
|
20240624,113600,39691220,15750,15750,15750,15750,0
|
|
20240624,113500,39691220,15750,15750,15750,15750,0
|
|
20240624,113400,39691220,15750,15750,15750,15750,0
|
|
20240624,113300,39691220,15750,15750,15750,15750,0
|
|
20240624,113200,39691220,15750,15750,15750,15750,0
|
|
20240624,113100,39691220,15750,15750,15750,15750,0
|
|
20240624,113000,39691220,15750,15750,15750,15750,0
|
|
20240624,112900,39691220,15750,15750,15750,15750,0
|
|
20240624,112800,39691220,15750,15750,15750,15750,0
|
|
20240624,112700,39691220,15750,15750,15750,15750,0
|
|
20240624,112600,39691220,15750,15750,15750,15750,10
|
|
20240624,112500,39533720,15760,15760,15760,15760,0
|
|
20240624,112400,39533720,15760,15760,15760,15760,0
|
|
20240624,112300,39533720,15760,15760,15760,15760,0
|
|
20240624,112200,39533720,15760,15760,15760,15760,0
|
|
20240624,112100,39533720,15760,15760,15760,15760,0
|
|
20240624,112000,39533720,15760,15760,15760,15760,10
|
|
20240624,111900,39376120,15770,15770,15770,15770,0
|
|
20240624,111800,39376120,15770,15770,15770,15770,0
|
|
20240624,111700,39376120,15770,15770,15770,15770,0
|
|
20240624,111600,39376120,15770,15770,15770,15770,0
|
|
20240624,111500,39376120,15770,15770,15770,15770,0
|
|
20240624,111400,39376120,15770,15770,15770,15770,0
|
|
20240624,111300,39376120,15770,15770,15770,15770,0
|
|
20240624,111200,39376120,15770,15770,15770,15770,0
|
|
20240624,111100,39376120,15770,15770,15770,15770,0
|
|
20240624,111000,39376120,15770,15770,15770,15770,1025
|
|
20240624,110900,23211870,15780,15780,15780,15780,0
|
|
20240624,110800,23211870,15780,15780,15780,15780,0
|
|
20240624,110700,23211870,15780,15780,15780,15780,0
|
|
20240624,110600,23211870,15780,15780,15780,15780,0
|
|
20240624,110500,23211870,15780,15780,15780,15780,8
|
|
20240624,110400,23085630,15780,15780,15780,15780,0
|
|
20240624,110300,23085630,15780,15780,15780,15780,0
|
|
20240624,110200,23085630,15780,15780,15780,15780,0
|
|
20240624,110100,23085630,15780,15780,15780,15780,0
|
|
20240624,110000,23085630,15780,15780,15780,15780,0
|
|
20240624,105900,23085630,15780,15780,15780,15780,0
|
|
20240624,105800,23085630,15780,15780,15780,15780,0
|
|
20240624,105700,23085630,15780,15780,15780,15780,0
|
|
20240624,105600,23085630,15780,15780,15780,15780,0
|
|
20240624,105500,23085630,15780,15780,15780,15780,0
|
|
20240624,105400,23085630,15780,15780,15780,15780,0
|
|
20240624,105300,23085630,15780,15780,15780,15780,1
|
|
20240624,105200,23069850,15780,15780,15780,15780,0
|
|
20240624,105100,23069850,15780,15780,15780,15780,0
|
|
20240624,105000,23069850,15780,15780,15780,15780,2
|
|
20240624,104900,23038290,15790,15790,15790,15790,808
|
|
20240624,104800,10279970,15790,15790,15790,15790,0
|
|
20240624,104700,10279970,15790,15790,15790,15790,0
|
|
20240624,104600,10279970,15790,15790,15790,15790,0
|
|
20240624,104500,10279970,15790,15790,15790,15790,0
|
|
20240624,104400,10279970,15790,15790,15790,15790,0
|
|
20240624,104300,10279970,15790,15790,15790,15790,0
|
|
20240624,104200,10279970,15790,15790,15790,15790,0
|
|
20240624,104100,10279970,15790,15790,15790,15790,0
|
|
20240624,104000,10279970,15790,15790,15790,15790,0
|
|
20240624,103900,10279970,15790,15790,15790,15790,0
|
|
20240624,103800,10279970,15790,15790,15790,15790,0
|
|
20240624,103700,10279970,15790,15790,15790,15790,0
|
|
20240624,103600,10279970,15790,15790,15790,15790,0
|
|
20240624,103500,10279970,15790,15790,15790,15790,0
|
|
20240624,103400,10279970,15790,15790,15790,15790,0
|
|
20240624,103300,10279970,15790,15790,15790,15790,0
|
|
20240624,103200,10279970,15790,15790,15790,15790,0
|
|
20240624,103100,10279970,15790,15790,15790,15790,0
|
|
20240624,103000,10279970,15790,15790,15790,15790,0
|
|
20240624,102900,10279970,15790,15790,15790,15790,0
|
|
20240624,102800,10279970,15790,15790,15790,15790,0
|
|
20240624,102700,10279970,15790,15790,15790,15790,0
|
|
20240624,102600,10279970,15790,15790,15790,15790,0
|
|
20240624,102500,10279970,15790,15790,15790,15790,0
|
|
20240624,102400,10279970,15790,15790,15790,15790,200
|
|
20240624,102300,7121970,15800,15800,15800,15800,0
|
|
20240624,102200,7121970,15800,15800,15800,15800,0
|
|
20240624,102100,7121970,15800,15800,15800,15800,0
|
|
20240624,102000,7121970,15800,15800,15800,15800,0
|
|
20240624,101900,7121970,15800,15800,15800,15800,5
|
|
20240624,101800,7042970,15790,15790,15790,15790,0
|
|
20240624,101700,7042970,15790,15790,15790,15790,5
|
|
20240624,101600,6964020,15790,15790,15790,15790,0
|
|
20240624,101500,6964020,15790,15790,15790,15790,0
|
|
20240624,101400,6964020,15790,15790,15790,15790,0
|
|
20240624,101300,6964020,15790,15790,15790,15790,0
|
|
20240624,101200,6964020,15790,15790,15790,15790,0
|
|
20240624,101100,6964020,15790,15790,15790,15790,0
|
|
20240624,101000,6964020,15790,15790,15790,15790,0
|
|
20240624,100900,6964020,15790,15790,15790,15790,0
|
|
20240624,100800,6964020,15790,15790,15790,15790,0
|
|
20240624,100700,6964020,15790,15790,15790,15790,19
|
|
20240624,100600,6664010,15800,15800,15800,15800,0
|
|
20240624,100500,6664010,15800,15800,15800,15800,1
|
|
20240624,100400,6648210,15800,15800,15800,15800,0
|
|
20240624,100300,6648210,15800,15800,15800,15800,1
|
|
20240624,100200,6632410,15800,15800,15800,15800,0
|
|
20240624,100100,6632410,15800,15800,15800,15800,0
|
|
20240624,100000,6632410,15800,15800,15800,15800,1
|
|
20240624,095900,6616610,15800,15800,15800,15800,0
|
|
20240624,095800,6616610,15800,15800,15800,15800,0
|
|
20240624,095700,6616610,15800,15800,15800,15800,0
|
|
20240624,095600,6616610,15800,15800,15800,15800,0
|
|
20240624,095500,6616610,15800,15800,15800,15800,0
|
|
20240624,095400,6616610,15800,15800,15800,15800,0
|
|
20240624,095300,6616610,15800,15800,15800,15800,0
|
|
20240624,095200,6616610,15800,15800,15800,15800,0
|
|
20240624,095100,6616610,15800,15800,15800,15800,0
|
|
20240624,095000,6616610,15800,15800,15800,15800,0
|
|
20240624,094900,6616610,15800,15800,15800,15800,0
|
|
20240624,094800,6616610,15800,15800,15800,15800,0
|
|
20240624,094700,6616610,15800,15800,15800,15800,2
|
|
20240624,094600,6585010,15800,15800,15800,15800,0
|
|
20240624,094500,6585010,15800,15800,15800,15800,0
|
|
20240624,094400,6585010,15800,15800,15800,15800,1
|
|
20240624,094300,6569210,15800,15800,15800,15800,0
|
|
20240624,094200,6569210,15800,15800,15800,15800,0
|
|
20240624,094100,6569210,15800,15800,15800,15800,1
|
|
20240624,094000,6553410,15720,15730,15730,15720,10
|
|
20240624,093900,6396140,15820,15820,15820,15820,0
|
|
20240624,093800,6396140,15820,15820,15820,15820,0
|
|
20240624,093700,6396140,15820,15820,15820,15820,0
|
|
20240624,093600,6396140,15820,15820,15820,15820,0
|
|
20240624,093500,6396140,15820,15820,15820,15820,0
|
|
20240624,093400,6396140,15820,15820,15820,15820,0
|
|
20240624,093300,6396140,15820,15820,15820,15820,0
|
|
20240624,093200,6396140,15820,15810,15820,15810,30
|
|
20240624,093100,5921550,15810,15810,15810,15810,0
|
|
20240624,093000,5921550,15810,15810,15810,15810,0
|
|
20240624,092900,5921550,15810,15810,15810,15810,0
|
|
20240624,092800,5921550,15810,15810,15810,15810,10
|
|
20240624,092700,5763450,15820,15820,15820,15820,0
|
|
20240624,092600,5763450,15820,15820,15820,15820,0
|
|
20240624,092500,5763450,15820,15820,15820,15820,0
|
|
20240624,092400,5763450,15820,15820,15820,15820,0
|
|
20240624,092300,5763450,15820,15820,15820,15820,0
|
|
20240624,092200,5763450,15820,15820,15820,15820,0
|
|
20240624,092100,5763450,15820,15820,15820,15820,0
|
|
20240624,092000,5763450,15820,15820,15820,15820,31
|
|
20240624,091900,5273030,15820,15820,15820,15820,3
|
|
20240624,091800,5225570,15820,15820,15820,15820,9
|
|
20240624,091700,5083190,15820,15820,15820,15820,0
|
|
20240624,091600,5083190,15820,15820,15820,15820,20
|
|
20240624,091500,4766790,15820,15820,15820,15820,1
|
|
20240624,091400,4750970,15680,15680,15680,15680,0
|
|
20240624,091300,4750970,15680,15680,15680,15680,0
|
|
20240624,091200,4750970,15680,15680,15680,15680,0
|
|
20240624,091100,4750970,15680,15680,15680,15680,0
|
|
20240624,091000,4750970,15680,15680,15680,15680,200
|
|
20240624,090900,1614970,15690,15690,15690,15690,10
|
|
20240624,090800,1458070,15680,15680,15680,15680,0
|
|
20240624,090700,1458070,15680,15680,15680,15680,0
|
|
20240624,090600,1458070,15680,15680,15680,15680,0
|
|
20240624,090500,1458070,15680,15680,15680,15680,1
|
|
20240624,090400,1442390,15670,15670,15670,15670,0
|
|
20240624,090300,1442390,15670,15670,15670,15670,0
|
|
20240624,090200,1442390,15670,15670,15670,15670,12
|
|
20240624,090100,1254350,15670,15670,15670,15670,0
|
|
20240624,090000,1254350,15670,15680,15680,15670,80
|