668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200500,214815800,29450,29450,29450,29450,1046
|
|
20240620,200400,214815800,29450,29450,29450,29450,0
|
|
20240620,200300,214815800,29450,29450,29450,29450,0
|
|
20240620,200200,214815800,29450,29450,29450,29450,0
|
|
20240620,200100,214815800,29450,29450,29450,29450,0
|
|
20240620,200000,214815800,29450,29450,29450,29450,0
|
|
20240620,195900,214815800,29450,29450,29450,29450,0
|
|
20240620,195800,214815800,29450,29450,29450,29450,0
|
|
20240620,195700,214815800,29450,29450,29450,29450,0
|
|
20240620,195600,214815800,29450,29450,29450,29450,0
|
|
20240620,195500,214815800,29450,29450,29450,29450,0
|
|
20240620,195400,214815800,29450,29450,29450,29450,0
|
|
20240620,195300,214815800,29450,29450,29450,29450,0
|
|
20240620,195200,214815800,29450,29450,29450,29450,0
|
|
20240620,195100,214815800,29450,29450,29450,29450,0
|
|
20240620,195000,214815800,29450,29450,29450,29450,0
|
|
20240620,194900,214815800,29450,29450,29450,29450,0
|
|
20240620,194800,214815800,29450,29450,29450,29450,0
|
|
20240620,194700,214815800,29450,29450,29450,29450,0
|
|
20240620,194600,214815800,29450,29450,29450,29450,0
|
|
20240620,194500,214815800,29450,29450,29450,29450,0
|
|
20240620,194400,214815800,29450,29450,29450,29450,0
|
|
20240620,194300,214815800,29450,29450,29450,29450,0
|
|
20240620,194200,214815800,29450,29450,29450,29450,0
|
|
20240620,194100,214815800,29450,29450,29450,29450,0
|
|
20240620,194000,214815800,29450,29450,29450,29450,0
|
|
20240620,193900,214815800,29450,29450,29450,29450,0
|
|
20240620,193800,214815800,29450,29450,29450,29450,0
|
|
20240620,193700,214815800,29450,29450,29450,29450,0
|
|
20240620,193600,214815800,29450,29450,29450,29450,0
|
|
20240620,193500,214815800,29450,29450,29450,29450,1046
|
|
20240620,193400,214815800,29450,29450,29450,29450,0
|
|
20240620,193300,214815800,29450,29450,29450,29450,0
|
|
20240620,193200,214815800,29450,29450,29450,29450,0
|
|
20240620,193100,214815800,29450,29450,29450,29450,0
|
|
20240620,193000,214815800,29450,29450,29450,29450,0
|
|
20240620,192900,214815800,29450,29450,29450,29450,0
|
|
20240620,192800,214815800,29450,29450,29450,29450,0
|
|
20240620,192700,214815800,29450,29450,29450,29450,0
|
|
20240620,192600,214815800,29450,29450,29450,29450,0
|
|
20240620,192500,214815800,29450,29450,29450,29450,0
|
|
20240620,192400,214815800,29450,29450,29450,29450,0
|
|
20240620,192300,214815800,29450,29450,29450,29450,0
|
|
20240620,192200,214815800,29450,29450,29450,29450,0
|
|
20240620,192100,214815800,29450,29450,29450,29450,0
|
|
20240620,192000,214815800,29450,29450,29450,29450,0
|
|
20240620,191900,214815800,29450,29450,29450,29450,0
|
|
20240620,191800,214815800,29450,29450,29450,29450,0
|
|
20240620,191700,214815800,29450,29450,29450,29450,0
|
|
20240620,191600,214815800,29450,29450,29450,29450,0
|
|
20240620,191500,214815800,29450,29450,29450,29450,0
|
|
20240620,191400,214815800,29450,29450,29450,29450,0
|
|
20240620,191300,214815800,29450,29450,29450,29450,0
|
|
20240620,191200,214815800,29450,29450,29450,29450,0
|
|
20240620,191100,214815800,29450,29450,29450,29450,0
|
|
20240620,191000,214815800,29450,29450,29450,29450,0
|
|
20240620,190900,214815800,29450,29450,29450,29450,0
|
|
20240620,190800,214815800,29450,29450,29450,29450,0
|
|
20240620,190700,214815800,29450,29450,29450,29450,0
|
|
20240620,190600,214815800,29450,29450,29450,29450,0
|
|
20240620,190500,214815800,29450,29450,29450,29450,1046
|
|
20240620,190400,214815800,29450,29450,29450,29450,0
|
|
20240620,190300,214815800,29450,29450,29450,29450,0
|
|
20240620,190200,214815800,29450,29450,29450,29450,0
|
|
20240620,190100,214815800,29450,29450,29450,29450,0
|
|
20240620,190000,214815800,29450,29450,29450,29450,0
|
|
20240620,185900,214815800,29450,29450,29450,29450,0
|
|
20240620,185800,214815800,29450,29450,29450,29450,0
|
|
20240620,185700,214815800,29450,29450,29450,29450,0
|
|
20240620,185600,214815800,29450,29450,29450,29450,0
|
|
20240620,185500,214815800,29450,29450,29450,29450,0
|
|
20240620,185400,214815800,29450,29450,29450,29450,0
|
|
20240620,185300,214815800,29450,29450,29450,29450,0
|
|
20240620,185200,214815800,29450,29450,29450,29450,0
|
|
20240620,185100,214815800,29450,29450,29450,29450,0
|
|
20240620,185000,214815800,29450,29450,29450,29450,0
|
|
20240620,184900,214815800,29450,29450,29450,29450,0
|
|
20240620,184800,214815800,29450,29450,29450,29450,0
|
|
20240620,184700,214815800,29450,29450,29450,29450,0
|
|
20240620,184600,214815800,29450,29450,29450,29450,0
|
|
20240620,184500,214815800,29450,29450,29450,29450,0
|
|
20240620,184400,214815800,29450,29450,29450,29450,0
|
|
20240620,184300,214815800,29450,29450,29450,29450,0
|
|
20240620,184200,214815800,29450,29450,29450,29450,0
|
|
20240620,184100,214815800,29450,29450,29450,29450,0
|
|
20240620,184000,214815800,29450,29450,29450,29450,0
|
|
20240620,183900,214815800,29450,29450,29450,29450,0
|
|
20240620,183800,214815800,29450,29450,29450,29450,0
|
|
20240620,183700,214815800,29450,29450,29450,29450,0
|
|
20240620,183600,214815800,29450,29450,29450,29450,0
|
|
20240620,183500,214815800,29450,29450,29450,29450,1046
|
|
20240620,183400,214815800,29450,29450,29450,29450,0
|
|
20240620,183300,214815800,29450,29450,29450,29450,0
|
|
20240620,183200,214815800,29450,29450,29450,29450,0
|
|
20240620,183100,214815800,29450,29450,29450,29450,0
|
|
20240620,183000,214815800,29450,29450,29450,29450,0
|
|
20240620,182900,214815800,29450,29450,29450,29450,0
|
|
20240620,182800,214815800,29450,29450,29450,29450,0
|
|
20240620,182700,214815800,29450,29450,29450,29450,0
|
|
20240620,182600,214815800,29450,29450,29450,29450,0
|
|
20240620,182500,214815800,29450,29450,29450,29450,0
|
|
20240620,182400,214815800,29450,29450,29450,29450,0
|
|
20240620,182300,214815800,29450,29450,29450,29450,0
|
|
20240620,182200,214815800,29450,29450,29450,29450,0
|
|
20240620,182100,214815800,29450,29450,29450,29450,0
|
|
20240620,182000,214815800,29450,29450,29450,29450,0
|
|
20240620,181900,214815800,29450,29450,29450,29450,0
|
|
20240620,181800,214815800,29450,29450,29450,29450,0
|
|
20240620,181700,214815800,29450,29450,29450,29450,0
|
|
20240620,181600,214815800,29450,29450,29450,29450,0
|
|
20240620,181500,214815800,29450,29450,29450,29450,0
|
|
20240620,181400,214815800,29450,29450,29450,29450,0
|
|
20240620,181300,214815800,29450,29450,29450,29450,0
|
|
20240620,181200,214815800,29450,29450,29450,29450,0
|
|
20240620,181100,214815800,29450,29450,29450,29450,0
|
|
20240620,181000,214815800,29450,29450,29450,29450,0
|
|
20240620,180900,214815800,29450,29450,29450,29450,0
|
|
20240620,180800,214815800,29450,29450,29450,29450,0
|
|
20240620,180700,214815800,29450,29450,29450,29450,0
|
|
20240620,180600,214815800,29450,29450,29450,29450,0
|
|
20240620,180500,214815800,29450,29450,29450,29450,1046
|
|
20240620,180400,214815800,29450,29450,29450,29450,0
|
|
20240620,180300,214815800,29450,29450,29450,29450,0
|
|
20240620,180200,214815800,29450,29450,29450,29450,0
|
|
20240620,180100,214815800,29450,29450,29450,29450,0
|
|
20240620,180000,214815800,29450,29450,29450,29450,0
|
|
20240620,175900,214815800,29450,29450,29450,29450,0
|
|
20240620,175800,214815800,29450,29450,29450,29450,0
|
|
20240620,175700,214815800,29450,29450,29450,29450,0
|
|
20240620,175600,214815800,29450,29450,29450,29450,0
|
|
20240620,175500,214815800,29450,29450,29450,29450,0
|
|
20240620,175400,214815800,29450,29450,29450,29450,0
|
|
20240620,175300,214815800,29450,29450,29450,29450,0
|
|
20240620,175200,214815800,29450,29450,29450,29450,0
|
|
20240620,175100,214815800,29450,29450,29450,29450,0
|
|
20240620,175000,214815800,29450,29450,29450,29450,0
|
|
20240620,174900,214815800,29450,29450,29450,29450,0
|
|
20240620,174800,214815800,29450,29450,29450,29450,0
|
|
20240620,174700,214815800,29450,29450,29450,29450,0
|
|
20240620,174600,214815800,29450,29450,29450,29450,0
|
|
20240620,174500,214815800,29450,29450,29450,29450,0
|
|
20240620,174400,214815800,29450,29450,29450,29450,0
|
|
20240620,174300,214815800,29450,29450,29450,29450,0
|
|
20240620,174200,214815800,29450,29450,29450,29450,0
|
|
20240620,174100,214815800,29450,29450,29450,29450,0
|
|
20240620,174000,214815800,29450,29450,29450,29450,0
|
|
20240620,173900,214815800,29450,29450,29450,29450,0
|
|
20240620,173800,214815800,29450,29450,29450,29450,0
|
|
20240620,173700,214815800,29450,29450,29450,29450,0
|
|
20240620,173600,214815800,29450,29450,29450,29450,0
|
|
20240620,173500,214815800,29450,29450,29450,29450,1046
|
|
20240620,173400,214815800,29450,29450,29450,29450,0
|
|
20240620,173300,214815800,29450,29450,29450,29450,0
|
|
20240620,173200,214815800,29450,29450,29450,29450,0
|
|
20240620,173100,214815800,29450,29450,29450,29450,0
|
|
20240620,173000,214815800,29450,29450,29450,29450,0
|
|
20240620,172900,214815800,29450,29450,29450,29450,0
|
|
20240620,172800,214815800,29450,29450,29450,29450,0
|
|
20240620,172700,214815800,29450,29450,29450,29450,0
|
|
20240620,172600,214815800,29450,29450,29450,29450,0
|
|
20240620,172500,214815800,29450,29450,29450,29450,0
|
|
20240620,172400,214815800,29450,29450,29450,29450,0
|
|
20240620,172300,214815800,29450,29450,29450,29450,0
|
|
20240620,172200,214815800,29450,29450,29450,29450,0
|
|
20240620,172100,214815800,29450,29450,29450,29450,0
|
|
20240620,172000,214815800,29450,29450,29450,29450,0
|
|
20240620,171900,214815800,29450,29450,29450,29450,0
|
|
20240620,171800,214815800,29450,29450,29450,29450,0
|
|
20240620,171700,214815800,29450,29450,29450,29450,0
|
|
20240620,171600,214815800,29450,29450,29450,29450,0
|
|
20240620,171500,214815800,29450,29450,29450,29450,0
|
|
20240620,171400,214815800,29450,29450,29450,29450,0
|
|
20240620,171300,214815800,29450,29450,29450,29450,0
|
|
20240620,171200,214815800,29450,29450,29450,29450,0
|
|
20240620,171100,214815800,29450,29450,29450,29450,0
|
|
20240620,171000,214815800,29450,29450,29450,29450,0
|
|
20240620,170900,214815800,29450,29450,29450,29450,0
|
|
20240620,170800,214815800,29450,29450,29450,29450,0
|
|
20240620,170700,214815800,29450,29450,29450,29450,0
|
|
20240620,170600,214815800,29450,29450,29450,29450,0
|
|
20240620,170500,214815800,29450,29450,29450,29450,1046
|
|
20240620,170400,214815800,29450,29450,29450,29450,0
|
|
20240620,170300,214815800,29450,29450,29450,29450,0
|
|
20240620,170200,214815800,29450,29450,29450,29450,0
|
|
20240620,170100,214815800,29450,29450,29450,29450,0
|
|
20240620,170000,214815800,29450,29450,29450,29450,0
|
|
20240620,165900,214815800,29450,29450,29450,29450,0
|
|
20240620,165800,214815800,29450,29450,29450,29450,0
|
|
20240620,165700,214815800,29450,29450,29450,29450,0
|
|
20240620,165600,214815800,29450,29450,29450,29450,0
|
|
20240620,165500,214815800,29450,29450,29450,29450,0
|
|
20240620,165400,214815800,29450,29450,29450,29450,0
|
|
20240620,165300,214815800,29450,29450,29450,29450,0
|
|
20240620,165200,214815800,29450,29450,29450,29450,0
|
|
20240620,165100,214815800,29450,29450,29450,29450,0
|
|
20240620,165000,214815800,29450,29450,29450,29450,0
|
|
20240620,164900,214815800,29450,29450,29450,29450,0
|
|
20240620,164800,214815800,29450,29450,29450,29450,0
|
|
20240620,164700,214815800,29450,29450,29450,29450,0
|
|
20240620,164600,214815800,29450,29450,29450,29450,0
|
|
20240620,164500,214815800,29450,29450,29450,29450,0
|
|
20240620,164400,214815800,29450,29450,29450,29450,0
|
|
20240620,164300,214815800,29450,29450,29450,29450,0
|
|
20240620,164200,214815800,29450,29450,29450,29450,0
|
|
20240620,164100,214815800,29450,29450,29450,29450,0
|
|
20240620,164000,214815800,29450,29450,29450,29450,0
|
|
20240620,163900,214815800,29450,29450,29450,29450,0
|
|
20240620,163800,214815800,29450,29450,29450,29450,0
|
|
20240620,163700,214815800,29450,29450,29450,29450,0
|
|
20240620,163600,214815800,29450,29450,29450,29450,0
|
|
20240620,163500,214815800,29450,29450,29450,29450,1046
|
|
20240620,163400,214815800,29450,29450,29450,29450,0
|
|
20240620,163300,214815800,29450,29450,29450,29450,0
|
|
20240620,163200,214815800,29450,29450,29450,29450,0
|
|
20240620,163100,214815800,29450,29450,29450,29450,0
|
|
20240620,163000,214815800,29450,29450,29450,29450,0
|
|
20240620,162900,214815800,29450,29450,29450,29450,0
|
|
20240620,162800,214815800,29450,29450,29450,29450,0
|
|
20240620,162700,214815800,29450,29450,29450,29450,0
|
|
20240620,162600,214815800,29450,29450,29450,29450,0
|
|
20240620,162500,214815800,29450,29450,29450,29450,0
|
|
20240620,162400,214815800,29450,29450,29450,29450,0
|
|
20240620,162300,214815800,29450,29450,29450,29450,0
|
|
20240620,162200,214815800,29450,29450,29450,29450,0
|
|
20240620,162100,214815800,29450,29450,29450,29450,0
|
|
20240620,162000,214815800,29450,29450,29450,29450,0
|
|
20240620,161900,214815800,29450,29450,29450,29450,0
|
|
20240620,161800,214815800,29450,29450,29450,29450,0
|
|
20240620,161700,214815800,29450,29450,29450,29450,0
|
|
20240620,161600,214815800,29450,29450,29450,29450,0
|
|
20240620,161500,214815800,29450,29450,29450,29450,0
|
|
20240620,161400,214815800,29450,29450,29450,29450,0
|
|
20240620,161300,214815800,29450,29450,29450,29450,0
|
|
20240620,161200,214815800,29450,29450,29450,29450,0
|
|
20240620,161100,214815800,29450,29450,29450,29450,0
|
|
20240620,161000,214815800,29450,29450,29450,29450,0
|
|
20240620,160900,214815800,29450,29450,29450,29450,0
|
|
20240620,160800,214815800,29450,29450,29450,29450,0
|
|
20240620,160700,214815800,29450,29450,29450,29450,0
|
|
20240620,160600,214815800,29450,29450,29450,29450,0
|
|
20240620,160500,214815800,29450,29450,29450,29450,1046
|
|
20240620,160400,214815800,29450,29450,29450,29450,0
|
|
20240620,160300,214815800,29450,29450,29450,29450,0
|
|
20240620,160200,214815800,29450,29450,29450,29450,0
|
|
20240620,160100,214815800,29450,29450,29450,29450,0
|
|
20240620,160000,214815800,29450,29450,29450,29450,0
|
|
20240620,155900,214815800,29450,29450,29450,29450,0
|
|
20240620,155800,214815800,29450,29450,29450,29450,0
|
|
20240620,155700,214815800,29450,29450,29450,29450,0
|
|
20240620,155600,214815800,29450,29450,29450,29450,0
|
|
20240620,155500,214815800,29450,29450,29450,29450,0
|
|
20240620,155400,214815800,29450,29450,29450,29450,0
|
|
20240620,155300,214815800,29450,29450,29450,29450,0
|
|
20240620,155200,214815800,29450,29450,29450,29450,0
|
|
20240620,155100,214815800,29450,29450,29450,29450,0
|
|
20240620,155000,214815800,29450,29450,29450,29450,0
|
|
20240620,154900,214815800,29450,29450,29450,29450,0
|
|
20240620,154800,214815800,29450,29450,29450,29450,0
|
|
20240620,154700,214815800,29450,29450,29450,29450,0
|
|
20240620,154600,214815800,29450,29450,29450,29450,0
|
|
20240620,154500,214815800,29450,29450,29450,29450,0
|
|
20240620,154400,214815800,29450,29450,29450,29450,0
|
|
20240620,154300,214815800,29450,29450,29450,29450,0
|
|
20240620,154200,214815800,29450,29450,29450,29450,0
|
|
20240620,154100,214815800,29450,29450,29450,29450,0
|
|
20240620,154000,214815800,29450,29450,29450,29450,0
|
|
20240620,153900,214815800,29450,29450,29450,29450,0
|
|
20240620,153800,214815800,29450,29450,29450,29450,0
|
|
20240620,153700,214815800,29450,29450,29450,29450,0
|
|
20240620,153600,214815800,29450,29450,29450,29450,0
|
|
20240620,153500,214815800,29450,29450,29450,29450,1046
|
|
20240620,153400,214815800,29450,29450,29450,29450,0
|
|
20240620,153300,214815800,29450,29450,29450,29450,0
|
|
20240620,153200,214815800,29450,29450,29450,29450,0
|
|
20240620,153100,214815800,29450,29450,29450,29450,0
|
|
20240620,153000,214815800,29450,29450,29450,29450,1046
|
|
20240620,152900,184011100,29350,29350,29350,29350,0
|
|
20240620,152800,184011100,29350,29350,29350,29350,0
|
|
20240620,152700,184011100,29350,29350,29350,29350,0
|
|
20240620,152600,184011100,29350,29350,29350,29350,0
|
|
20240620,152500,184011100,29350,29350,29350,29350,0
|
|
20240620,152400,184011100,29350,29350,29350,29350,0
|
|
20240620,152300,184011100,29350,29350,29350,29350,0
|
|
20240620,152200,184011100,29350,29350,29350,29350,0
|
|
20240620,152100,184011100,29350,29350,29350,29350,0
|
|
20240620,152000,184011100,29350,29350,29350,29350,0
|
|
20240620,151900,184011100,29350,29300,29350,29300,17
|
|
20240620,151800,183512650,29300,29350,29350,29300,27
|
|
20240620,151700,182721300,29350,29300,29350,29300,3
|
|
20240620,151600,182633300,29300,29300,29300,29300,0
|
|
20240620,151500,182633300,29300,29300,29300,29300,0
|
|
20240620,151400,182633300,29300,29300,29300,29300,0
|
|
20240620,151300,182633300,29300,29300,29300,29300,0
|
|
20240620,151200,182633300,29300,29250,29300,29250,2
|
|
20240620,151100,182574750,29350,29350,29350,29350,0
|
|
20240620,151000,182574750,29350,29300,29350,29300,8
|
|
20240620,150900,182340000,29300,29300,29300,29300,0
|
|
20240620,150800,182340000,29300,29300,29300,29300,0
|
|
20240620,150700,182340000,29300,29300,29300,29300,1
|
|
20240620,150600,182310700,29250,29250,29250,29250,1
|
|
20240620,150500,182281450,29350,29350,29350,29350,0
|
|
20240620,150400,182281450,29350,29350,29350,29350,6
|
|
20240620,150300,182105350,29300,29300,29300,29300,1
|
|
20240620,150200,182076050,29350,29350,29350,29350,0
|
|
20240620,150100,182076050,29350,29350,29350,29350,0
|
|
20240620,150000,182076050,29350,29350,29350,29350,1
|
|
20240620,145900,182046700,29350,29350,29350,29350,2
|
|
20240620,145800,181988000,29400,29400,29400,29400,3
|
|
20240620,145700,181899800,29400,29400,29400,29400,2
|
|
20240620,145600,181841000,29400,29400,29400,29400,0
|
|
20240620,145500,181841000,29400,29400,29400,29400,1
|
|
20240620,145400,181811600,29400,29350,29400,29350,4
|
|
20240620,145300,181694050,29350,29350,29350,29350,0
|
|
20240620,145200,181694050,29350,29350,29350,29350,0
|
|
20240620,145100,181694050,29350,29350,29350,29350,4
|
|
20240620,145000,181576650,29350,29400,29400,29350,131
|
|
20240620,144900,177730300,29400,29400,29400,29400,1
|
|
20240620,144800,177700900,29400,29400,29400,29400,0
|
|
20240620,144700,177700900,29400,29400,29400,29400,0
|
|
20240620,144600,177700900,29400,29400,29400,29400,0
|
|
20240620,144500,177700900,29400,29400,29400,29400,21
|
|
20240620,144400,177083500,29450,29450,29450,29450,1
|
|
20240620,144300,177054050,29400,29400,29400,29400,1
|
|
20240620,144200,177024650,29450,29450,29450,29450,0
|
|
20240620,144100,177024650,29450,29450,29450,29450,3
|
|
20240620,144000,176936300,29450,29400,29450,29400,12
|
|
20240620,143900,176583400,29400,29400,29400,29400,0
|
|
20240620,143800,176583400,29400,29400,29400,29400,1
|
|
20240620,143700,176554000,29450,29450,29450,29450,1
|
|
20240620,143600,176524550,29400,29400,29400,29400,0
|
|
20240620,143500,176524550,29400,29400,29400,29400,242
|
|
20240620,143400,169409750,29400,29450,29450,29400,91
|
|
20240620,143300,166734200,29450,29450,29450,29450,52
|
|
20240620,143200,165202800,29400,29400,29400,29400,1
|
|
20240620,143100,165173400,29450,29450,29450,29450,0
|
|
20240620,143000,165173400,29450,29450,29450,29450,13
|
|
20240620,142900,164790550,29400,29450,29450,29400,2
|
|
20240620,142800,164731700,29400,29400,29400,29400,0
|
|
20240620,142700,164731700,29400,29400,29400,29400,0
|
|
20240620,142600,164731700,29400,29400,29400,29400,2
|
|
20240620,142500,164672900,29450,29450,29450,29450,2
|
|
20240620,142400,164614000,29400,29400,29400,29400,0
|
|
20240620,142300,164614000,29400,29400,29400,29400,0
|
|
20240620,142200,164614000,29400,29450,29450,29400,16
|
|
20240620,142100,164142850,29400,29400,29400,29400,1
|
|
20240620,142000,164113450,29400,29400,29400,29400,0
|
|
20240620,141900,164113450,29400,29450,29450,29400,28
|
|
20240620,141800,163288900,29450,29450,29450,29450,2
|
|
20240620,141700,163230000,29400,29400,29400,29400,0
|
|
20240620,141600,163230000,29400,29400,29400,29400,1
|
|
20240620,141500,163200600,29400,29400,29400,29400,3
|
|
20240620,141400,163112400,29400,29400,29400,29400,0
|
|
20240620,141300,163112400,29400,29400,29400,29400,2
|
|
20240620,141200,163053600,29400,29400,29400,29400,5
|
|
20240620,141100,162906600,29400,29450,29450,29400,8
|
|
20240620,141000,162671300,29400,29450,29450,29400,76
|
|
20240620,140900,160433150,29450,29450,29450,29450,85
|
|
20240620,140800,157929900,29400,29450,29450,29400,263
|
|
20240620,140700,150184600,29400,29400,29400,29400,0
|
|
20240620,140600,150184600,29400,29400,29400,29400,0
|
|
20240620,140500,150184600,29400,29400,29400,29400,1
|
|
20240620,140400,150155200,29450,29400,29450,29400,51
|
|
20240620,140300,148653300,29450,29450,29450,29450,3
|
|
20240620,140200,148564950,29450,29450,29450,29450,15
|
|
20240620,140100,148123200,29450,29400,29450,29400,25
|
|
20240620,140000,147387050,29400,29400,29400,29400,2
|
|
20240620,135900,147328250,29450,29400,29450,29400,3
|
|
20240620,135800,147239950,29450,29400,29450,29400,333
|
|
20240620,135700,137433150,29400,29400,29400,29400,2
|
|
20240620,135600,137374350,29400,29450,29450,29400,16
|
|
20240620,135500,136903550,29450,29400,29450,29400,673
|
|
20240620,135400,117083850,29400,29400,29400,29400,0
|
|
20240620,135300,117083850,29400,29400,29400,29400,2
|
|
20240620,135200,117025050,29450,29400,29450,29400,3
|
|
20240620,135100,116936750,29400,29400,29400,29400,0
|
|
20240620,135000,116936750,29400,29400,29400,29400,41
|
|
20240620,134900,115731350,29400,29450,29450,29400,3
|
|
20240620,134800,115643050,29450,29350,29450,29350,20
|
|
20240620,134700,115055900,29300,29350,29350,29300,41
|
|
20240620,134600,113852600,29350,29300,29350,29300,2
|
|
20240620,134500,113793950,29350,29350,29350,29350,4
|
|
20240620,134400,113676550,29300,29300,29300,29300,0
|
|
20240620,134300,113676550,29300,29300,29300,29300,0
|
|
20240620,134200,113676550,29300,29300,29300,29300,2
|
|
20240620,134100,113617950,29350,29350,29350,29350,1
|
|
20240620,134000,113588600,29300,29300,29300,29300,0
|
|
20240620,133900,113588600,29300,29300,29300,29300,1
|
|
20240620,133800,113559300,29350,29350,29350,29350,3
|
|
20240620,133700,113471250,29350,29350,29350,29350,6
|
|
20240620,133600,113295150,29300,29300,29300,29300,1
|
|
20240620,133500,113265850,29300,29300,29300,29300,1
|
|
20240620,133400,113236550,29300,29300,29300,29300,0
|
|
20240620,133300,113236550,29300,29250,29300,29250,264
|
|
20240620,133200,105501800,29200,29200,29200,29200,1
|
|
20240620,133100,105472600,29200,29200,29200,29200,1
|
|
20240620,133000,105443400,29200,29200,29200,29200,0
|
|
20240620,132900,105443400,29200,29200,29200,29200,0
|
|
20240620,132800,105443400,29200,29200,29200,29200,1
|
|
20240620,132700,105414200,29200,29200,29200,29200,0
|
|
20240620,132600,105414200,29200,29200,29200,29200,0
|
|
20240620,132500,105414200,29200,29200,29200,29200,2
|
|
20240620,132400,105355800,29200,29200,29200,29200,0
|
|
20240620,132300,105355800,29200,29200,29200,29200,0
|
|
20240620,132200,105355800,29200,29200,29200,29200,0
|
|
20240620,132100,105355800,29200,29200,29200,29200,0
|
|
20240620,132000,105355800,29200,29200,29200,29200,1
|
|
20240620,131900,105326600,29150,29250,29250,29150,3
|
|
20240620,131800,105238950,29250,29250,29250,29250,7
|
|
20240620,131700,105034200,29250,29250,29250,29250,0
|
|
20240620,131600,105034200,29250,29250,29250,29250,1
|
|
20240620,131500,105004950,29250,29250,29250,29250,0
|
|
20240620,131400,105004950,29250,29250,29250,29250,1
|
|
20240620,131300,104975700,29250,29250,29250,29250,0
|
|
20240620,131200,104975700,29250,29250,29250,29250,1
|
|
20240620,131100,104946450,29250,29250,29250,29250,0
|
|
20240620,131000,104946450,29250,29250,29250,29250,0
|
|
20240620,130900,104946450,29250,29250,29250,29250,1
|
|
20240620,130800,104917200,29250,29250,29250,29250,1
|
|
20240620,130700,104887950,29250,29250,29250,29250,2
|
|
20240620,130600,104829450,29200,29200,29200,29200,0
|
|
20240620,130500,104829450,29200,29200,29200,29200,3
|
|
20240620,130400,104741850,29200,29200,29200,29200,0
|
|
20240620,130300,104741850,29200,29200,29200,29200,0
|
|
20240620,130200,104741850,29200,29200,29200,29200,134
|
|
20240620,130100,100829050,29250,29250,29250,29250,0
|
|
20240620,130000,100829050,29250,29300,29300,29250,43
|
|
20240620,125900,99571200,29250,29250,29250,29250,0
|
|
20240620,125800,99571200,29250,29250,29250,29250,1
|
|
20240620,125700,99541950,29250,29300,29300,29250,3
|
|
20240620,125600,99454100,29300,29300,29300,29300,1
|
|
20240620,125500,99424800,29250,29250,29250,29250,1
|
|
20240620,125400,99395550,29250,29250,29250,29250,0
|
|
20240620,125300,99395550,29250,29300,29300,29250,8
|
|
20240620,125200,99161500,29250,29250,29250,29250,1
|
|
20240620,125100,99132250,29250,29250,29250,29250,3
|
|
20240620,125000,99044500,29250,29250,29250,29250,0
|
|
20240620,124900,99044500,29250,29250,29250,29250,266
|
|
20240620,124800,91264000,29200,29200,29200,29200,1
|
|
20240620,124700,91234800,29250,29250,29250,29250,3
|
|
20240620,124600,91147050,29200,29200,29200,29200,2
|
|
20240620,124500,91088650,29250,29250,29250,29250,2
|
|
20240620,124400,91030150,29200,29200,29200,29200,137
|
|
20240620,124300,87029750,29150,29150,29150,29150,1
|
|
20240620,124200,87000600,29200,29200,29200,29200,3
|
|
20240620,124100,86913000,29150,29150,29150,29150,1
|
|
20240620,124000,86883850,29150,29150,29150,29150,0
|
|
20240620,123900,86883850,29150,29200,29200,29150,3
|
|
20240620,123800,86796300,29200,29200,29200,29200,2
|
|
20240620,123700,86737900,29150,29150,29150,29150,0
|
|
20240620,123600,86737900,29150,29150,29150,29150,1
|
|
20240620,123500,86708750,29150,29150,29150,29150,1
|
|
20240620,123400,86679600,29150,29150,29150,29150,1
|
|
20240620,123300,86650450,29100,29100,29100,29100,0
|
|
20240620,123200,86650450,29100,29100,29100,29100,2
|
|
20240620,123100,86592250,29100,29100,29100,29100,0
|
|
20240620,123000,86592250,29100,29100,29100,29100,0
|
|
20240620,122900,86592250,29100,29100,29100,29100,1
|
|
20240620,122800,86563150,29100,29100,29100,29100,0
|
|
20240620,122700,86563150,29100,29100,29100,29100,0
|
|
20240620,122600,86563150,29100,29100,29100,29100,0
|
|
20240620,122500,86563150,29100,29200,29200,29100,11
|
|
20240620,122400,86242050,29200,29150,29200,29150,2
|
|
20240620,122300,86183700,29200,29200,29200,29200,2
|
|
20240620,122200,86125300,29100,29100,29100,29100,2
|
|
20240620,122100,86067100,29100,29100,29100,29100,0
|
|
20240620,122000,86067100,29100,29150,29150,29100,11
|
|
20240620,121900,85746900,29200,29150,29200,29150,8
|
|
20240620,121800,85513650,29150,29150,29150,29150,2
|
|
20240620,121700,85455350,29200,29200,29200,29200,0
|
|
20240620,121600,85455350,29200,29200,29200,29200,7
|
|
20240620,121500,85250950,29150,29150,29150,29150,1
|
|
20240620,121400,85221800,29150,29150,29150,29150,0
|
|
20240620,121300,85221800,29150,29150,29150,29150,1
|
|
20240620,121200,85192650,29150,29150,29150,29150,1
|
|
20240620,121100,85163500,29100,29100,29100,29100,0
|
|
20240620,121000,85163500,29100,29100,29100,29100,1
|
|
20240620,120900,85134400,29100,29100,29100,29100,0
|
|
20240620,120800,85134400,29100,29100,29100,29100,0
|
|
20240620,120700,85134400,29100,29100,29100,29100,1
|
|
20240620,120600,85105300,29100,29100,29100,29100,1
|
|
20240620,120500,85076200,29100,29100,29100,29100,0
|
|
20240620,120400,85076200,29100,29100,29100,29100,0
|
|
20240620,120300,85076200,29100,29100,29100,29100,1
|
|
20240620,120200,85047100,29100,29100,29100,29100,0
|
|
20240620,120100,85047100,29100,29100,29100,29100,3
|
|
20240620,120000,84959800,29100,29100,29100,29100,36
|
|
20240620,115900,83912200,29100,29100,29100,29100,1
|
|
20240620,115800,83883100,29150,29150,29150,29150,14
|
|
20240620,115700,83475000,29150,29150,29150,29150,0
|
|
20240620,115600,83475000,29150,29150,29150,29150,2
|
|
20240620,115500,83416700,29200,29200,29200,29200,0
|
|
20240620,115400,83416700,29200,29200,29200,29200,3
|
|
20240620,115300,83329100,29200,29200,29200,29200,2
|
|
20240620,115200,83270700,29150,29150,29150,29150,1
|
|
20240620,115100,83241550,29150,29150,29150,29150,1
|
|
20240620,115000,83212400,29200,29150,29200,29150,23
|
|
20240620,114900,82541900,29150,29150,29150,29150,1
|
|
20240620,114800,82512750,29150,29150,29150,29150,0
|
|
20240620,114700,82512750,29150,29150,29150,29150,5
|
|
20240620,114600,82367000,29150,29150,29200,29150,20
|
|
20240620,114500,81783950,29150,29150,29150,29150,2
|
|
20240620,114400,81725650,29200,29200,29200,29200,0
|
|
20240620,114300,81725650,29200,29200,29200,29200,5
|
|
20240620,114200,81579650,29200,29150,29200,29150,4
|
|
20240620,114100,81462950,29150,29150,29150,29150,2
|
|
20240620,114000,81404650,29150,29150,29150,29150,0
|
|
20240620,113900,81404650,29150,29150,29150,29150,1
|
|
20240620,113800,81375500,29150,29150,29150,29150,0
|
|
20240620,113700,81375500,29150,29150,29150,29150,0
|
|
20240620,113600,81375500,29150,29150,29150,29150,1
|
|
20240620,113500,81346350,29200,29200,29200,29200,3
|
|
20240620,113400,81258750,29150,29150,29150,29150,1
|
|
20240620,113300,81229600,29200,29200,29200,29200,0
|
|
20240620,113200,81229600,29200,29200,29200,29200,2
|
|
20240620,113100,81171200,29200,29200,29200,29200,1
|
|
20240620,113000,81142000,29150,29150,29150,29150,0
|
|
20240620,112900,81142000,29150,29150,29150,29150,0
|
|
20240620,112800,81142000,29150,29200,29200,29150,4
|
|
20240620,112700,81025250,29200,29200,29200,29200,0
|
|
20240620,112600,81025250,29200,29200,29200,29200,0
|
|
20240620,112500,81025250,29200,29200,29200,29200,2
|
|
20240620,112400,80966850,29200,29200,29200,29200,1
|
|
20240620,112300,80937650,29150,29150,29150,29150,1
|
|
20240620,112200,80908500,29200,29200,29200,29200,0
|
|
20240620,112100,80908500,29200,29200,29200,29200,3
|
|
20240620,112000,80820900,29200,29200,29200,29200,5
|
|
20240620,111900,80674900,29150,29150,29150,29150,0
|
|
20240620,111800,80674900,29150,29150,29150,29150,1
|
|
20240620,111700,80645750,29150,29150,29150,29150,18
|
|
20240620,111600,80121050,29150,29150,29150,29150,0
|
|
20240620,111500,80121050,29150,29150,29150,29150,0
|
|
20240620,111400,80121050,29150,29150,29150,29150,0
|
|
20240620,111300,80121050,29150,29200,29200,29150,42
|
|
20240620,111200,78896650,29150,29150,29150,29150,1
|
|
20240620,111100,78867500,29150,29150,29150,29150,2
|
|
20240620,111000,78809200,29150,29150,29150,29150,0
|
|
20240620,110900,78809200,29150,29200,29200,29150,2
|
|
20240620,110800,78750850,29150,29150,29150,29150,0
|
|
20240620,110700,78750850,29150,29150,29150,29150,46
|
|
20240620,110600,77409950,29150,29200,29200,29150,4
|
|
20240620,110500,77293200,29200,29200,29200,29200,1
|
|
20240620,110400,77264000,29200,29200,29200,29200,0
|
|
20240620,110300,77264000,29200,29200,29200,29200,12
|
|
20240620,110200,76913600,29200,29200,29200,29200,1
|
|
20240620,110100,76884400,29150,29150,29150,29150,0
|
|
20240620,110000,76884400,29150,29150,29150,29150,129
|
|
20240620,105900,73124050,29150,29150,29150,29150,3
|
|
20240620,105800,73036600,29150,29150,29150,29150,2
|
|
20240620,105700,72978300,29100,29100,29100,29100,0
|
|
20240620,105600,72978300,29100,29100,29100,29100,1
|
|
20240620,105500,72949200,29100,29100,29100,29100,1
|
|
20240620,105400,72920100,29150,29150,29150,29150,32
|
|
20240620,105300,71987300,29150,29150,29150,29150,2
|
|
20240620,105200,71929000,29150,29150,29150,29150,0
|
|
20240620,105100,71929000,29150,29150,29150,29150,5
|
|
20240620,105000,71783250,29100,29100,29100,29100,0
|
|
20240620,104900,71783250,29100,29100,29100,29100,1
|
|
20240620,104800,71754150,29100,29100,29100,29100,5
|
|
20240620,104700,71608650,29100,29150,29150,29100,21
|
|
20240620,104600,70997500,29100,29100,29100,29100,0
|
|
20240620,104500,70997500,29100,29100,29100,29100,0
|
|
20240620,104400,70997500,29100,29100,29100,29100,5
|
|
20240620,104300,70852000,29150,29150,29150,29150,1
|
|
20240620,104200,70822850,29150,29150,29150,29150,0
|
|
20240620,104100,70822850,29150,29150,29150,29150,3
|
|
20240620,104000,70735400,29150,29150,29150,29150,0
|
|
20240620,103900,70735400,29150,29150,29150,29150,1
|
|
20240620,103800,70706250,29100,29100,29100,29100,1
|
|
20240620,103700,70677150,29150,29150,29150,29150,0
|
|
20240620,103600,70677150,29150,29150,29150,29150,4
|
|
20240620,103500,70560550,29100,29100,29100,29100,0
|
|
20240620,103400,70560550,29100,29100,29100,29100,0
|
|
20240620,103300,70560550,29100,29100,29100,29100,1
|
|
20240620,103200,70531450,29150,29150,29150,29150,3
|
|
20240620,103100,70444000,29150,29150,29150,29150,0
|
|
20240620,103000,70444000,29150,29150,29150,29150,0
|
|
20240620,102900,70444000,29150,29150,29150,29150,5
|
|
20240620,102800,70298250,29150,29150,29150,29150,2
|
|
20240620,102700,70239950,29100,29100,29100,29100,1
|
|
20240620,102600,70210850,29100,29100,29100,29100,0
|
|
20240620,102500,70210850,29100,29100,29100,29100,0
|
|
20240620,102400,70210850,29100,29100,29100,29100,0
|
|
20240620,102300,70210850,29100,29100,29100,29100,0
|
|
20240620,102200,70210850,29100,29100,29100,29100,0
|
|
20240620,102100,70210850,29100,29150,29150,29100,2
|
|
20240620,102000,70152600,29100,29100,29100,29100,0
|
|
20240620,101900,70152600,29100,29100,29100,29100,0
|
|
20240620,101800,70152600,29100,29100,29100,29100,0
|
|
20240620,101700,70152600,29100,29100,29100,29100,242
|
|
20240620,101600,63110400,29100,29100,29100,29100,259
|
|
20240620,101500,55573500,29100,29100,29100,29100,0
|
|
20240620,101400,55573500,29100,29100,29100,29100,0
|
|
20240620,101300,55573500,29100,29100,29100,29100,0
|
|
20240620,101200,55573500,29100,29100,29100,29100,0
|
|
20240620,101100,55573500,29100,29100,29100,29100,5
|
|
20240620,101000,55428000,29100,29100,29100,29100,1
|
|
20240620,100900,55398900,29100,29100,29100,29100,3
|
|
20240620,100800,55311600,29100,29100,29100,29100,100
|
|
20240620,100700,52401600,29100,29100,29100,29100,0
|
|
20240620,100600,52401600,29100,29100,29100,29100,3
|
|
20240620,100500,52314300,29100,29100,29100,29100,1
|
|
20240620,100400,52285200,29150,29150,29150,29150,1
|
|
20240620,100300,52256050,29100,29100,29100,29100,428
|
|
20240620,100200,39801250,29150,29150,29150,29150,1
|
|
20240620,100100,39772100,29100,29100,29100,29100,0
|
|
20240620,100000,39772100,29100,29100,29100,29100,0
|
|
20240620,095900,39772100,29100,29150,29150,29100,12
|
|
20240620,095800,39422350,29100,29100,29100,29100,0
|
|
20240620,095700,39422350,29100,29100,29100,29100,0
|
|
20240620,095600,39422350,29100,29100,29100,29100,5
|
|
20240620,095500,39276850,29150,29150,29150,29150,8
|
|
20240620,095400,39043650,29150,29100,29150,29100,3
|
|
20240620,095300,38956250,29100,29100,29100,29100,0
|
|
20240620,095200,38956250,29100,29100,29100,29100,0
|
|
20240620,095100,38956250,29100,29100,29100,29100,0
|
|
20240620,095000,38956250,29100,29100,29100,29100,0
|
|
20240620,094900,38956250,29100,29100,29100,29100,0
|
|
20240620,094800,38956250,29100,29100,29100,29100,3
|
|
20240620,094700,38868950,29100,29100,29100,29100,110
|
|
20240620,094600,35667950,29100,29100,29100,29100,0
|
|
20240620,094500,35667950,29100,29100,29100,29100,422
|
|
20240620,094400,23387750,29100,29100,29100,29100,7
|
|
20240620,094300,23184050,29100,29050,29100,29050,77
|
|
20240620,094200,20943400,29100,29100,29100,29100,0
|
|
20240620,094100,20943400,29100,29100,29100,29100,0
|
|
20240620,094000,20943400,29100,29100,29100,29100,2
|
|
20240620,093900,20885200,29100,29100,29100,29100,0
|
|
20240620,093800,20885200,29100,29050,29100,29050,2
|
|
20240620,093700,20827050,29100,29100,29100,29100,1
|
|
20240620,093600,20797950,29100,29100,29100,29100,0
|
|
20240620,093500,20797950,29100,29100,29100,29100,0
|
|
20240620,093400,20797950,29100,29100,29100,29100,0
|
|
20240620,093300,20797950,29100,29100,29100,29100,3
|
|
20240620,093200,20710650,29100,29050,29100,29050,3
|
|
20240620,093100,20623400,29100,29100,29100,29100,0
|
|
20240620,093000,20623400,29100,29100,29100,29100,30
|
|
20240620,092900,19750400,29100,29100,29100,29100,7
|
|
20240620,092800,19546700,29100,29100,29100,29100,1
|
|
20240620,092700,19517600,29100,29100,29100,29100,0
|
|
20240620,092600,19517600,29100,29100,29100,29100,8
|
|
20240620,092500,19284800,29100,29100,29100,29100,1
|
|
20240620,092400,19255700,29100,29100,29100,29100,0
|
|
20240620,092300,19255700,29100,29100,29100,29100,0
|
|
20240620,092200,19255700,29100,28950,29100,28950,56
|
|
20240620,092100,17626700,28950,28950,28950,28950,0
|
|
20240620,092000,17626700,28950,28950,28950,28950,303
|
|
20240620,091900,8854850,28950,28950,28950,28950,0
|
|
20240620,091800,8854850,28950,28950,28950,28950,0
|
|
20240620,091700,8854850,28950,28950,28950,28950,28
|
|
20240620,091600,8044250,28950,28950,28950,28950,1
|
|
20240620,091500,8015300,28950,28950,29200,28950,112
|
|
20240620,091400,4768000,29000,29200,29200,29000,71
|
|
20240620,091300,2707800,29200,29200,29200,29200,5
|
|
20240620,091200,2561800,29200,29200,29200,29200,0
|
|
20240620,091100,2561800,29200,29200,29200,29200,4
|
|
20240620,091000,2445000,29250,29250,29250,29250,0
|
|
20240620,090900,2445000,29250,29250,29250,29250,0
|
|
20240620,090800,2445000,29250,29250,29250,29250,0
|
|
20240620,090700,2445000,29250,29250,29250,29250,0
|
|
20240620,090600,2445000,29250,29250,29250,29250,0
|
|
20240620,090500,2445000,29250,29250,29250,29250,0
|
|
20240620,090400,2445000,29250,29250,29250,29250,0
|
|
20240620,090300,2445000,29250,29250,29250,29250,17
|
|
20240620,090200,1947750,29000,29000,29000,29000,0
|
|
20240620,090100,1947750,29000,29000,29000,29000,0
|
|
20240620,090000,1947750,29000,29250,29250,29000,67
|