622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191900,135020690,7330,7330,7330,7330,193
|
|
20240620,191800,135020690,7330,7330,7330,7330,0
|
|
20240620,191700,135020690,7330,7330,7330,7330,0
|
|
20240620,191600,135020690,7330,7330,7330,7330,0
|
|
20240620,191500,135020690,7330,7330,7330,7330,0
|
|
20240620,191400,135020690,7330,7330,7330,7330,0
|
|
20240620,191300,135020690,7330,7330,7330,7330,0
|
|
20240620,191200,135020690,7330,7330,7330,7330,0
|
|
20240620,191100,135020690,7330,7330,7330,7330,0
|
|
20240620,191000,135020690,7330,7330,7330,7330,0
|
|
20240620,190900,135020690,7330,7330,7330,7330,0
|
|
20240620,190800,135020690,7330,7330,7330,7330,0
|
|
20240620,190700,135020690,7330,7330,7330,7330,0
|
|
20240620,190600,135020690,7330,7330,7330,7330,0
|
|
20240620,190500,135020690,7330,7330,7330,7330,0
|
|
20240620,190400,135020690,7330,7330,7330,7330,0
|
|
20240620,190300,135020690,7330,7330,7330,7330,0
|
|
20240620,190200,135020690,7330,7330,7330,7330,0
|
|
20240620,190100,135020690,7330,7330,7330,7330,0
|
|
20240620,190000,135020690,7330,7330,7330,7330,0
|
|
20240620,185900,135020690,7330,7330,7330,7330,0
|
|
20240620,185800,135020690,7330,7330,7330,7330,0
|
|
20240620,185700,135020690,7330,7330,7330,7330,0
|
|
20240620,185600,135020690,7330,7330,7330,7330,0
|
|
20240620,185500,135020690,7330,7330,7330,7330,0
|
|
20240620,185400,135020690,7330,7330,7330,7330,0
|
|
20240620,185300,135020690,7330,7330,7330,7330,0
|
|
20240620,185200,135020690,7330,7330,7330,7330,0
|
|
20240620,185100,135020690,7330,7330,7330,7330,0
|
|
20240620,185000,135020690,7330,7330,7330,7330,0
|
|
20240620,184900,135020690,7330,7330,7330,7330,193
|
|
20240620,184800,135020690,7330,7330,7330,7330,0
|
|
20240620,184700,135020690,7330,7330,7330,7330,0
|
|
20240620,184600,135020690,7330,7330,7330,7330,0
|
|
20240620,184500,135020690,7330,7330,7330,7330,0
|
|
20240620,184400,135020690,7330,7330,7330,7330,0
|
|
20240620,184300,135020690,7330,7330,7330,7330,0
|
|
20240620,184200,135020690,7330,7330,7330,7330,0
|
|
20240620,184100,135020690,7330,7330,7330,7330,0
|
|
20240620,184000,135020690,7330,7330,7330,7330,0
|
|
20240620,183900,135020690,7330,7330,7330,7330,0
|
|
20240620,183800,135020690,7330,7330,7330,7330,0
|
|
20240620,183700,135020690,7330,7330,7330,7330,0
|
|
20240620,183600,135020690,7330,7330,7330,7330,0
|
|
20240620,183500,135020690,7330,7330,7330,7330,0
|
|
20240620,183400,135020690,7330,7330,7330,7330,0
|
|
20240620,183300,135020690,7330,7330,7330,7330,0
|
|
20240620,183200,135020690,7330,7330,7330,7330,0
|
|
20240620,183100,135020690,7330,7330,7330,7330,0
|
|
20240620,183000,135020690,7330,7330,7330,7330,0
|
|
20240620,182900,135020690,7330,7330,7330,7330,0
|
|
20240620,182800,135020690,7330,7330,7330,7330,0
|
|
20240620,182700,135020690,7330,7330,7330,7330,0
|
|
20240620,182600,135020690,7330,7330,7330,7330,0
|
|
20240620,182500,135020690,7330,7330,7330,7330,0
|
|
20240620,182400,135020690,7330,7330,7330,7330,0
|
|
20240620,182300,135020690,7330,7330,7330,7330,0
|
|
20240620,182200,135020690,7330,7330,7330,7330,0
|
|
20240620,182100,135020690,7330,7330,7330,7330,0
|
|
20240620,182000,135020690,7330,7330,7330,7330,0
|
|
20240620,181900,135020690,7330,7330,7330,7330,193
|
|
20240620,181800,135020690,7330,7330,7330,7330,0
|
|
20240620,181700,135020690,7330,7330,7330,7330,0
|
|
20240620,181600,135020690,7330,7330,7330,7330,0
|
|
20240620,181500,135020690,7330,7330,7330,7330,0
|
|
20240620,181400,135020690,7330,7330,7330,7330,0
|
|
20240620,181300,135020690,7330,7330,7330,7330,0
|
|
20240620,181200,135020690,7330,7330,7330,7330,0
|
|
20240620,181100,135020690,7330,7330,7330,7330,0
|
|
20240620,181000,135020690,7330,7330,7330,7330,0
|
|
20240620,180900,135020690,7330,7330,7330,7330,0
|
|
20240620,180800,135020690,7330,7330,7330,7330,0
|
|
20240620,180700,135020690,7330,7330,7330,7330,0
|
|
20240620,180600,135020690,7330,7330,7330,7330,0
|
|
20240620,180500,135020690,7330,7330,7330,7330,0
|
|
20240620,180400,135020690,7330,7330,7330,7330,0
|
|
20240620,180300,135020690,7330,7330,7330,7330,0
|
|
20240620,180200,135020690,7330,7330,7330,7330,0
|
|
20240620,180100,135020690,7330,7330,7330,7330,0
|
|
20240620,180000,135020690,7330,7330,7330,7330,0
|
|
20240620,175900,135020690,7330,7330,7330,7330,0
|
|
20240620,175800,135020690,7330,7330,7330,7330,0
|
|
20240620,175700,135020690,7330,7330,7330,7330,0
|
|
20240620,175600,135020690,7330,7330,7330,7330,0
|
|
20240620,175500,135020690,7330,7330,7330,7330,0
|
|
20240620,175400,135020690,7330,7330,7330,7330,0
|
|
20240620,175300,135020690,7330,7330,7330,7330,0
|
|
20240620,175200,135020690,7330,7330,7330,7330,0
|
|
20240620,175100,135020690,7330,7330,7330,7330,0
|
|
20240620,175000,135020690,7330,7330,7330,7330,0
|
|
20240620,174900,135020690,7330,7330,7330,7330,193
|
|
20240620,174800,135020690,7330,7330,7330,7330,0
|
|
20240620,174700,135020690,7330,7330,7330,7330,0
|
|
20240620,174600,135020690,7330,7330,7330,7330,0
|
|
20240620,174500,135020690,7330,7330,7330,7330,0
|
|
20240620,174400,135020690,7330,7330,7330,7330,0
|
|
20240620,174300,135020690,7330,7330,7330,7330,0
|
|
20240620,174200,135020690,7330,7330,7330,7330,0
|
|
20240620,174100,135020690,7330,7330,7330,7330,0
|
|
20240620,174000,135020690,7330,7330,7330,7330,0
|
|
20240620,173900,135020690,7330,7330,7330,7330,0
|
|
20240620,173800,135020690,7330,7330,7330,7330,0
|
|
20240620,173700,135020690,7330,7330,7330,7330,0
|
|
20240620,173600,135020690,7330,7330,7330,7330,0
|
|
20240620,173500,135020690,7330,7330,7330,7330,0
|
|
20240620,173400,135020690,7330,7330,7330,7330,0
|
|
20240620,173300,135020690,7330,7330,7330,7330,0
|
|
20240620,173200,135020690,7330,7330,7330,7330,0
|
|
20240620,173100,135020690,7330,7330,7330,7330,0
|
|
20240620,173000,135020690,7330,7330,7330,7330,0
|
|
20240620,172900,135020690,7330,7330,7330,7330,0
|
|
20240620,172800,135020690,7330,7330,7330,7330,0
|
|
20240620,172700,135020690,7330,7330,7330,7330,0
|
|
20240620,172600,135020690,7330,7330,7330,7330,0
|
|
20240620,172500,135020690,7330,7330,7330,7330,0
|
|
20240620,172400,135020690,7330,7330,7330,7330,0
|
|
20240620,172300,135020690,7330,7330,7330,7330,0
|
|
20240620,172200,135020690,7330,7330,7330,7330,0
|
|
20240620,172100,135020690,7330,7330,7330,7330,0
|
|
20240620,172000,135020690,7330,7330,7330,7330,0
|
|
20240620,171900,135020690,7330,7330,7330,7330,193
|
|
20240620,171800,135020690,7330,7330,7330,7330,0
|
|
20240620,171700,135020690,7330,7330,7330,7330,0
|
|
20240620,171600,135020690,7330,7330,7330,7330,0
|
|
20240620,171500,135020690,7330,7330,7330,7330,0
|
|
20240620,171400,135020690,7330,7330,7330,7330,0
|
|
20240620,171300,135020690,7330,7330,7330,7330,0
|
|
20240620,171200,135020690,7330,7330,7330,7330,0
|
|
20240620,171100,135020690,7330,7330,7330,7330,0
|
|
20240620,171000,135020690,7330,7330,7330,7330,0
|
|
20240620,170900,135020690,7330,7330,7330,7330,0
|
|
20240620,170800,135020690,7330,7330,7330,7330,0
|
|
20240620,170700,135020690,7330,7330,7330,7330,0
|
|
20240620,170600,135020690,7330,7330,7330,7330,0
|
|
20240620,170500,135020690,7330,7330,7330,7330,0
|
|
20240620,170400,135020690,7330,7330,7330,7330,0
|
|
20240620,170300,135020690,7330,7330,7330,7330,0
|
|
20240620,170200,135020690,7330,7330,7330,7330,0
|
|
20240620,170100,135020690,7330,7330,7330,7330,0
|
|
20240620,170000,135020690,7330,7330,7330,7330,0
|
|
20240620,165900,135020690,7330,7330,7330,7330,0
|
|
20240620,165800,135020690,7330,7330,7330,7330,0
|
|
20240620,165700,135020690,7330,7330,7330,7330,0
|
|
20240620,165600,135020690,7330,7330,7330,7330,0
|
|
20240620,165500,135020690,7330,7330,7330,7330,0
|
|
20240620,165400,135020690,7330,7330,7330,7330,0
|
|
20240620,165300,135020690,7330,7330,7330,7330,0
|
|
20240620,165200,135020690,7330,7330,7330,7330,0
|
|
20240620,165100,135020690,7330,7330,7330,7330,0
|
|
20240620,165000,135020690,7330,7330,7330,7330,0
|
|
20240620,164900,135020690,7330,7330,7330,7330,193
|
|
20240620,164800,135020690,7330,7330,7330,7330,0
|
|
20240620,164700,135020690,7330,7330,7330,7330,0
|
|
20240620,164600,135020690,7330,7330,7330,7330,0
|
|
20240620,164500,135020690,7330,7330,7330,7330,0
|
|
20240620,164400,135020690,7330,7330,7330,7330,0
|
|
20240620,164300,135020690,7330,7330,7330,7330,0
|
|
20240620,164200,135020690,7330,7330,7330,7330,0
|
|
20240620,164100,135020690,7330,7330,7330,7330,0
|
|
20240620,164000,135020690,7330,7330,7330,7330,0
|
|
20240620,163900,135020690,7330,7330,7330,7330,0
|
|
20240620,163800,135020690,7330,7330,7330,7330,0
|
|
20240620,163700,135020690,7330,7330,7330,7330,0
|
|
20240620,163600,135020690,7330,7330,7330,7330,0
|
|
20240620,163500,135020690,7330,7330,7330,7330,0
|
|
20240620,163400,135020690,7330,7330,7330,7330,0
|
|
20240620,163300,135020690,7330,7330,7330,7330,0
|
|
20240620,163200,135020690,7330,7330,7330,7330,0
|
|
20240620,163100,135020690,7330,7330,7330,7330,0
|
|
20240620,163000,135020690,7330,7330,7330,7330,0
|
|
20240620,162900,135020690,7330,7330,7330,7330,0
|
|
20240620,162800,135020690,7330,7330,7330,7330,0
|
|
20240620,162700,135020690,7330,7330,7330,7330,0
|
|
20240620,162600,135020690,7330,7330,7330,7330,0
|
|
20240620,162500,135020690,7330,7330,7330,7330,0
|
|
20240620,162400,135020690,7330,7330,7330,7330,0
|
|
20240620,162300,135020690,7330,7330,7330,7330,0
|
|
20240620,162200,135020690,7330,7330,7330,7330,0
|
|
20240620,162100,135020690,7330,7330,7330,7330,0
|
|
20240620,162000,135020690,7330,7330,7330,7330,0
|
|
20240620,161900,135020690,7330,7330,7330,7330,193
|
|
20240620,161800,135020690,7330,7330,7330,7330,0
|
|
20240620,161700,135020690,7330,7330,7330,7330,0
|
|
20240620,161600,135020690,7330,7330,7330,7330,0
|
|
20240620,161500,135020690,7330,7330,7330,7330,0
|
|
20240620,161400,135020690,7330,7330,7330,7330,0
|
|
20240620,161300,135020690,7330,7330,7330,7330,0
|
|
20240620,161200,135020690,7330,7330,7330,7330,0
|
|
20240620,161100,135020690,7330,7330,7330,7330,0
|
|
20240620,161000,135020690,7330,7330,7330,7330,0
|
|
20240620,160900,135020690,7330,7330,7330,7330,0
|
|
20240620,160800,135020690,7330,7330,7330,7330,0
|
|
20240620,160700,135020690,7330,7330,7330,7330,0
|
|
20240620,160600,135020690,7330,7330,7330,7330,0
|
|
20240620,160500,135020690,7330,7330,7330,7330,0
|
|
20240620,160400,135020690,7330,7330,7330,7330,0
|
|
20240620,160300,135020690,7330,7330,7330,7330,0
|
|
20240620,160200,135020690,7330,7330,7330,7330,0
|
|
20240620,160100,135020690,7330,7330,7330,7330,0
|
|
20240620,160000,135020690,7330,7330,7330,7330,0
|
|
20240620,155900,135020690,7330,7330,7330,7330,0
|
|
20240620,155800,135020690,7330,7330,7330,7330,0
|
|
20240620,155700,135020690,7330,7330,7330,7330,0
|
|
20240620,155600,135020690,7330,7330,7330,7330,0
|
|
20240620,155500,135020690,7330,7330,7330,7330,0
|
|
20240620,155400,135020690,7330,7330,7330,7330,0
|
|
20240620,155300,135020690,7330,7330,7330,7330,0
|
|
20240620,155200,135020690,7330,7330,7330,7330,0
|
|
20240620,155100,135020690,7330,7330,7330,7330,0
|
|
20240620,155000,135020690,7330,7330,7330,7330,0
|
|
20240620,154900,135020690,7330,7330,7330,7330,193
|
|
20240620,154800,135020690,7330,7330,7330,7330,0
|
|
20240620,154700,135020690,7330,7330,7330,7330,0
|
|
20240620,154600,135020690,7330,7330,7330,7330,0
|
|
20240620,154500,135020690,7330,7330,7330,7330,0
|
|
20240620,154400,135020690,7330,7330,7330,7330,0
|
|
20240620,154300,135020690,7330,7330,7330,7330,0
|
|
20240620,154200,135020690,7330,7330,7330,7330,0
|
|
20240620,154100,135020690,7330,7330,7330,7330,0
|
|
20240620,154000,135020690,7330,7330,7330,7330,0
|
|
20240620,153900,135020690,7330,7330,7330,7330,0
|
|
20240620,153800,135020690,7330,7330,7330,7330,0
|
|
20240620,153700,135020690,7330,7330,7330,7330,0
|
|
20240620,153600,135020690,7330,7330,7330,7330,0
|
|
20240620,153500,135020690,7330,7330,7330,7330,0
|
|
20240620,153400,135020690,7330,7330,7330,7330,0
|
|
20240620,153300,135020690,7330,7330,7330,7330,0
|
|
20240620,153200,135020690,7330,7330,7330,7330,0
|
|
20240620,153100,135020690,7330,7330,7330,7330,0
|
|
20240620,153000,135020690,7330,7330,7330,7330,193
|
|
20240620,152900,133606000,7320,7320,7320,7320,0
|
|
20240620,152800,133606000,7320,7320,7320,7320,0
|
|
20240620,152700,133606000,7320,7320,7320,7320,0
|
|
20240620,152600,133606000,7320,7320,7320,7320,0
|
|
20240620,152500,133606000,7320,7320,7320,7320,0
|
|
20240620,152400,133606000,7320,7320,7320,7320,0
|
|
20240620,152300,133606000,7320,7320,7320,7320,0
|
|
20240620,152200,133606000,7320,7320,7320,7320,0
|
|
20240620,152100,133606000,7320,7320,7320,7320,0
|
|
20240620,152000,133606000,7320,7320,7320,7320,0
|
|
20240620,151900,133606000,7320,7320,7320,7320,0
|
|
20240620,151800,133606000,7320,7320,7320,7320,0
|
|
20240620,151700,133606000,7320,7320,7320,7320,8
|
|
20240620,151600,133547440,7300,7320,7320,7300,22
|
|
20240620,151500,133386680,7310,7310,7310,7310,12
|
|
20240620,151400,133298960,7310,7310,7310,7310,300
|
|
20240620,151300,131105960,7320,7310,7320,7310,96
|
|
20240620,151200,130403600,7300,7300,7300,7300,0
|
|
20240620,151100,130403600,7300,7300,7300,7300,0
|
|
20240620,151000,130403600,7300,7300,7300,7300,0
|
|
20240620,150900,130403600,7300,7300,7300,7300,0
|
|
20240620,150800,130403600,7300,7300,7300,7300,0
|
|
20240620,150700,130403600,7300,7290,7300,7290,532
|
|
20240620,150600,126525000,7300,7300,7300,7300,0
|
|
20240620,150500,126525000,7300,7300,7300,7300,0
|
|
20240620,150400,126525000,7300,7300,7300,7300,32
|
|
20240620,150300,126291400,7300,7300,7300,7300,0
|
|
20240620,150200,126291400,7300,7300,7300,7300,0
|
|
20240620,150100,126291400,7300,7300,7300,7300,0
|
|
20240620,150000,126291400,7300,7300,7300,7300,7
|
|
20240620,145900,126240300,7260,7260,7260,7260,65
|
|
20240620,145800,125768400,7290,7290,7290,7290,0
|
|
20240620,145700,125768400,7290,7290,7290,7290,0
|
|
20240620,145600,125768400,7290,7290,7290,7290,0
|
|
20240620,145500,125768400,7290,7290,7290,7290,0
|
|
20240620,145400,125768400,7290,7290,7290,7290,18
|
|
20240620,145300,125637180,7270,7270,7270,7270,32
|
|
20240620,145200,125404540,7270,7270,7270,7270,0
|
|
20240620,145100,125404540,7270,7270,7270,7270,0
|
|
20240620,145000,125404540,7270,7260,7270,7260,64
|
|
20240620,144900,124939580,7270,7270,7270,7270,0
|
|
20240620,144800,124939580,7270,7270,7270,7270,0
|
|
20240620,144700,124939580,7270,7270,7270,7270,0
|
|
20240620,144600,124939580,7270,7270,7270,7270,64
|
|
20240620,144500,124474300,7270,7270,7270,7270,0
|
|
20240620,144400,124474300,7270,7270,7270,7270,0
|
|
20240620,144300,124474300,7270,7270,7270,7270,65
|
|
20240620,144200,124001750,7270,7270,7270,7270,0
|
|
20240620,144100,124001750,7270,7270,7270,7270,0
|
|
20240620,144000,124001750,7270,7270,7270,7270,33
|
|
20240620,143900,123761840,7290,7290,7290,7290,0
|
|
20240620,143800,123761840,7290,7290,7290,7290,32
|
|
20240620,143700,123528560,7290,7290,7290,7290,0
|
|
20240620,143600,123528560,7290,7290,7290,7290,0
|
|
20240620,143500,123528560,7290,7290,7290,7290,32
|
|
20240620,143400,123295280,7290,7290,7290,7290,0
|
|
20240620,143300,123295280,7290,7290,7290,7290,0
|
|
20240620,143200,123295280,7290,7290,7290,7290,0
|
|
20240620,143100,123295280,7290,7290,7290,7290,0
|
|
20240620,143000,123295280,7290,7290,7290,7290,0
|
|
20240620,142900,123295280,7290,7290,7290,7290,0
|
|
20240620,142800,123295280,7290,7290,7290,7290,0
|
|
20240620,142700,123295280,7290,7270,7290,7270,97
|
|
20240620,142600,122589120,7250,7250,7250,7250,0
|
|
20240620,142500,122589120,7250,7260,7260,7250,500
|
|
20240620,142400,118964110,7250,7270,7270,7250,37
|
|
20240620,142300,118695760,7280,7280,7280,7280,0
|
|
20240620,142200,118695760,7280,7280,7280,7280,0
|
|
20240620,142100,118695760,7280,7280,7280,7280,1
|
|
20240620,142000,118688480,7260,7270,7270,7260,1150
|
|
20240620,141900,110338360,7270,7270,7270,7270,0
|
|
20240620,141800,110338360,7270,7270,7270,7270,56
|
|
20240620,141700,109931240,7290,7290,7290,7290,0
|
|
20240620,141600,109931240,7290,7290,7290,7290,0
|
|
20240620,141500,109931240,7290,7290,7290,7290,0
|
|
20240620,141400,109931240,7290,7290,7290,7290,0
|
|
20240620,141300,109931240,7290,7290,7290,7290,0
|
|
20240620,141200,109931240,7290,7260,7290,7260,81
|
|
20240620,141100,109342220,7260,7260,7260,7260,0
|
|
20240620,141000,109342220,7260,7260,7260,7260,0
|
|
20240620,140900,109342220,7260,7260,7260,7260,33
|
|
20240620,140800,109102640,7260,7260,7260,7260,1
|
|
20240620,140700,109095380,7260,7260,7260,7260,0
|
|
20240620,140600,109095380,7260,7280,7280,7260,282
|
|
20240620,140500,107044650,7290,7290,7290,7290,0
|
|
20240620,140400,107044650,7290,7290,7290,7290,0
|
|
20240620,140300,107044650,7290,7290,7290,7290,0
|
|
20240620,140200,107044650,7290,7290,7290,7290,15
|
|
20240620,140100,106935300,7290,7290,7290,7290,0
|
|
20240620,140000,106935300,7290,7290,7290,7290,17
|
|
20240620,135900,106811370,7290,7290,7290,7290,47
|
|
20240620,135800,106468740,7290,7290,7290,7290,0
|
|
20240620,135700,106468740,7290,7290,7290,7290,0
|
|
20240620,135600,106468740,7290,7290,7290,7290,65
|
|
20240620,135500,105994890,7280,7280,7280,7280,0
|
|
20240620,135400,105994890,7280,7280,7280,7280,0
|
|
20240620,135300,105994890,7280,7280,7280,7280,44
|
|
20240620,135200,105674570,7300,7300,7300,7300,0
|
|
20240620,135100,105674570,7300,7300,7300,7300,0
|
|
20240620,135000,105674570,7300,7300,7300,7300,21
|
|
20240620,134900,105521270,7320,7320,7320,7320,0
|
|
20240620,134800,105521270,7320,7320,7320,7320,0
|
|
20240620,134700,105521270,7320,7320,7320,7320,0
|
|
20240620,134600,105521270,7320,7320,7320,7320,0
|
|
20240620,134500,105521270,7320,7320,7320,7320,0
|
|
20240620,134400,105521270,7320,7320,7320,7320,0
|
|
20240620,134300,105521270,7320,7320,7320,7320,0
|
|
20240620,134200,105521270,7320,7320,7320,7320,0
|
|
20240620,134100,105521270,7320,7320,7320,7320,0
|
|
20240620,134000,105521270,7320,7320,7320,7320,0
|
|
20240620,133900,105521270,7320,7280,7320,7280,19
|
|
20240620,133800,105382310,7280,7280,7280,7280,0
|
|
20240620,133700,105382310,7280,7280,7280,7280,64
|
|
20240620,133600,104916390,7280,7280,7280,7280,0
|
|
20240620,133500,104916390,7280,7280,7280,7280,0
|
|
20240620,133400,104916390,7280,7280,7280,7280,64
|
|
20240620,133300,104450470,7280,7280,7280,7280,0
|
|
20240620,133200,104450470,7280,7280,7280,7280,0
|
|
20240620,133100,104450470,7280,7280,7280,7280,66
|
|
20240620,133000,103969990,7280,7280,7280,7280,0
|
|
20240620,132900,103969990,7280,7280,7280,7280,0
|
|
20240620,132800,103969990,7280,7280,7280,7280,32
|
|
20240620,132700,103737030,7320,7320,7320,7320,0
|
|
20240620,132600,103737030,7320,7320,7320,7320,0
|
|
20240620,132500,103737030,7320,7320,7320,7320,0
|
|
20240620,132400,103737030,7320,7320,7320,7320,10
|
|
20240620,132300,103663830,7320,7320,7320,7320,0
|
|
20240620,132200,103663830,7320,7320,7320,7320,0
|
|
20240620,132100,103663830,7320,7320,7320,7320,32
|
|
20240620,132000,103429590,7320,7320,7320,7320,0
|
|
20240620,131900,103429590,7320,7320,7320,7320,0
|
|
20240620,131800,103429590,7320,7320,7320,7320,0
|
|
20240620,131700,103429590,7320,7280,7320,7280,387
|
|
20240620,131600,100611950,7280,7280,7280,7280,0
|
|
20240620,131500,100611950,7280,7280,7280,7280,0
|
|
20240620,131400,100611950,7280,7280,7280,7280,21
|
|
20240620,131300,100459070,7280,7280,7280,7280,26
|
|
20240620,131200,100269790,7270,7270,7270,7270,32
|
|
20240620,131100,100037150,7270,7270,7270,7270,500
|
|
20240620,131000,96402150,7270,7270,7270,7270,0
|
|
20240620,130900,96402150,7270,7270,7270,7270,1330
|
|
20240620,130800,86733050,7270,7270,7270,7270,9
|
|
20240620,130700,86667620,7270,7270,7270,7270,0
|
|
20240620,130600,86667620,7270,7270,7270,7270,1
|
|
20240620,130500,86660350,7270,7270,7270,7270,2
|
|
20240620,130400,86645810,7260,7260,7260,7260,0
|
|
20240620,130300,86645810,7260,7260,7260,7260,32
|
|
20240620,130200,86413490,7270,7270,7270,7270,12
|
|
20240620,130100,86326250,7250,7250,7250,7250,0
|
|
20240620,130000,86326250,7250,7250,7250,7250,0
|
|
20240620,125900,86326250,7250,7250,7250,7250,32
|
|
20240620,125800,86094250,7250,7260,7260,7250,590
|
|
20240620,125700,81815740,7260,7260,7260,7260,0
|
|
20240620,125600,81815740,7260,7260,7260,7260,33
|
|
20240620,125500,81576160,7260,7260,7260,7260,30
|
|
20240620,125400,81358360,7260,7260,7260,7260,0
|
|
20240620,125300,81358360,7260,7260,7260,7260,3
|
|
20240620,125200,81336580,7270,7270,7270,7270,0
|
|
20240620,125100,81336580,7270,7270,7270,7270,1
|
|
20240620,125000,81329310,7270,7250,7270,7250,94
|
|
20240620,124900,80647210,7250,7250,7250,7250,0
|
|
20240620,124800,80647210,7250,7250,7250,7250,260
|
|
20240620,124700,78762210,7250,7250,7250,7250,64
|
|
20240620,124600,78298210,7250,7250,7250,7250,0
|
|
20240620,124500,78298210,7250,7250,7250,7250,0
|
|
20240620,124400,78298210,7250,7250,7250,7250,33
|
|
20240620,124300,78058960,7270,7270,7270,7270,22
|
|
20240620,124200,77899020,7270,7270,7270,7270,0
|
|
20240620,124100,77899020,7270,7270,7270,7270,0
|
|
20240620,124000,77899020,7270,7270,7270,7270,0
|
|
20240620,123900,77899020,7270,7270,7270,7270,0
|
|
20240620,123800,77899020,7270,7270,7270,7270,1
|
|
20240620,123700,77891750,7270,7270,7270,7270,11
|
|
20240620,123600,77811780,7270,7270,7270,7270,0
|
|
20240620,123500,77811780,7270,7270,7270,7270,25
|
|
20240620,123400,77630030,7270,7270,7270,7270,0
|
|
20240620,123300,77630030,7270,7260,7270,7260,100
|
|
20240620,123200,76903360,7250,7250,7250,7250,0
|
|
20240620,123100,76903360,7250,7250,7250,7250,32
|
|
20240620,123000,76671360,7260,7260,7260,7260,0
|
|
20240620,122900,76671360,7260,7260,7260,7260,0
|
|
20240620,122800,76671360,7260,7260,7260,7260,65
|
|
20240620,122700,76199460,7260,7260,7260,7260,0
|
|
20240620,122600,76199460,7260,7260,7260,7260,0
|
|
20240620,122500,76199460,7260,7260,7260,7260,64
|
|
20240620,122400,75734820,7260,7260,7260,7260,0
|
|
20240620,122300,75734820,7260,7260,7260,7260,0
|
|
20240620,122200,75734820,7260,7260,7260,7260,32
|
|
20240620,122100,75502500,7270,7270,7270,7270,0
|
|
20240620,122000,75502500,7270,7270,7270,7270,12
|
|
20240620,121900,75415260,7270,7270,7270,7270,0
|
|
20240620,121800,75415260,7270,7270,7270,7270,50
|
|
20240620,121700,75051760,7260,7260,7260,7260,7
|
|
20240620,121600,75000940,7260,7260,7260,7260,0
|
|
20240620,121500,75000940,7260,7260,7260,7260,25
|
|
20240620,121400,74819440,7270,7270,7270,7270,0
|
|
20240620,121300,74819440,7270,7270,7270,7270,101
|
|
20240620,121200,74085170,7270,7270,7270,7270,0
|
|
20240620,121100,74085170,7270,7270,7270,7270,0
|
|
20240620,121000,74085170,7270,7270,7270,7270,5
|
|
20240620,120900,74048820,7260,7260,7260,7260,93
|
|
20240620,120800,73373640,7270,7270,7270,7270,15
|
|
20240620,120700,73264590,7270,7270,7270,7270,4
|
|
20240620,120600,73235510,7270,7270,7270,7270,35
|
|
20240620,120500,72981060,7260,7260,7260,7260,0
|
|
20240620,120400,72981060,7260,7260,7260,7260,0
|
|
20240620,120300,72981060,7260,7260,7260,7260,32
|
|
20240620,120200,72748740,7260,7260,7260,7260,0
|
|
20240620,120100,72748740,7260,7260,7260,7260,0
|
|
20240620,120000,72748740,7260,7250,7260,7250,66
|
|
20240620,115900,72270220,7250,7250,7250,7250,0
|
|
20240620,115800,72270220,7250,7250,7250,7250,241
|
|
20240620,115700,70522970,7260,7260,7260,7260,31
|
|
20240620,115600,70297910,7260,7260,7260,7260,0
|
|
20240620,115500,70297910,7260,7260,7260,7260,64
|
|
20240620,115400,69833270,7260,7260,7260,7260,0
|
|
20240620,115300,69833270,7260,7260,7260,7260,33
|
|
20240620,115200,69593690,7270,7270,7270,7270,500
|
|
20240620,115100,65958690,7260,7260,7260,7260,20
|
|
20240620,115000,65813490,7270,7270,7270,7270,0
|
|
20240620,114900,65813490,7270,7270,7270,7270,0
|
|
20240620,114800,65813490,7270,7270,7270,7270,0
|
|
20240620,114700,65813490,7270,7270,7270,7270,0
|
|
20240620,114600,65813490,7270,7270,7270,7270,0
|
|
20240620,114500,65813490,7270,7270,7270,7270,0
|
|
20240620,114400,65813490,7270,7270,7270,7270,12
|
|
20240620,114300,65726250,7270,7270,7270,7270,0
|
|
20240620,114200,65726250,7270,7260,7270,7260,13
|
|
20240620,114100,65631770,7260,7250,7260,7250,77
|
|
20240620,114000,65073080,7260,7260,7260,7260,20
|
|
20240620,113900,64927880,7250,7250,7250,7250,641
|
|
20240620,113800,60280630,7250,7250,7250,7250,32
|
|
20240620,113700,60048630,7270,7270,7270,7270,0
|
|
20240620,113600,60048630,7270,7270,7270,7270,94
|
|
20240620,113500,59365250,7270,7250,7270,7250,105
|
|
20240620,113400,58603480,7260,7260,7260,7260,0
|
|
20240620,113300,58603480,7260,7260,7260,7260,0
|
|
20240620,113200,58603480,7260,7260,7260,7260,0
|
|
20240620,113100,58603480,7260,7260,7260,7260,1
|
|
20240620,113000,58596220,7270,7270,7270,7270,30
|
|
20240620,112900,58378120,7270,7270,7270,7270,0
|
|
20240620,112800,58378120,7270,7270,7270,7270,0
|
|
20240620,112700,58378120,7270,7270,7270,7270,0
|
|
20240620,112600,58378120,7270,7270,7270,7270,30
|
|
20240620,112500,58160020,7270,7270,7270,7270,0
|
|
20240620,112400,58160020,7270,7270,7270,7270,0
|
|
20240620,112300,58160020,7270,7270,7270,7270,50
|
|
20240620,112200,57796520,7250,7250,7250,7250,32
|
|
20240620,112100,57564520,7270,7270,7270,7270,100
|
|
20240620,112000,56837520,7250,7250,7250,7250,33
|
|
20240620,111900,56598270,7230,7230,7230,7230,395
|
|
20240620,111800,53742420,7230,7260,7260,7230,1605
|
|
20240620,111700,42120870,7280,7280,7280,7280,20
|
|
20240620,111600,41975270,7280,7280,7280,7270,60
|
|
20240620,111500,41538790,7280,7280,7280,7280,0
|
|
20240620,111400,41538790,7280,7280,7280,7280,0
|
|
20240620,111300,41538790,7280,7280,7280,7280,0
|
|
20240620,111200,41538790,7280,7280,7280,7280,0
|
|
20240620,111100,41538790,7280,7280,7280,7280,0
|
|
20240620,111000,41538790,7280,7270,7280,7270,100
|
|
20240620,110900,40811340,7270,7270,7270,7270,10
|
|
20240620,110800,40738640,7270,7270,7270,7270,1
|
|
20240620,110700,40731370,7260,7270,7270,7260,67
|
|
20240620,110600,40244660,7270,7260,7270,7260,35
|
|
20240620,110500,39990540,7270,7270,7270,7270,0
|
|
20240620,110400,39990540,7270,7270,7270,7270,0
|
|
20240620,110300,39990540,7270,7270,7270,7270,86
|
|
20240620,110200,39365320,7270,7270,7270,7270,0
|
|
20240620,110100,39365320,7270,7270,7270,7270,0
|
|
20240620,110000,39365320,7270,7270,7270,7270,30
|
|
20240620,105900,39147220,7290,7290,7290,7290,0
|
|
20240620,105800,39147220,7290,7290,7290,7290,0
|
|
20240620,105700,39147220,7290,7290,7290,7290,0
|
|
20240620,105600,39147220,7290,7290,7290,7290,0
|
|
20240620,105500,39147220,7290,7290,7290,7290,0
|
|
20240620,105400,39147220,7290,7290,7290,7290,0
|
|
20240620,105300,39147220,7290,7290,7290,7290,0
|
|
20240620,105200,39147220,7290,7290,7290,7290,0
|
|
20240620,105100,39147220,7290,7290,7290,7290,2
|
|
20240620,105000,39132640,7290,7280,7290,7280,50
|
|
20240620,104900,38768180,7250,7260,7260,7250,868
|
|
20240620,104800,32474750,7250,7290,7290,7250,1109
|
|
20240620,104700,24426790,7290,7290,7290,7290,72
|
|
20240620,104600,23901910,7300,7300,7300,7300,0
|
|
20240620,104500,23901910,7300,7300,7300,7300,0
|
|
20240620,104400,23901910,7300,7300,7300,7300,0
|
|
20240620,104300,23901910,7300,7300,7300,7300,3
|
|
20240620,104200,23880010,7290,7290,7290,7290,0
|
|
20240620,104100,23880010,7290,7300,7300,7290,95
|
|
20240620,104000,23187060,7300,7300,7300,7300,0
|
|
20240620,103900,23187060,7300,7300,7300,7300,0
|
|
20240620,103800,23187060,7300,7300,7300,7300,0
|
|
20240620,103700,23187060,7300,7300,7300,7300,0
|
|
20240620,103600,23187060,7300,7300,7300,7300,0
|
|
20240620,103500,23187060,7300,7300,7300,7300,0
|
|
20240620,103400,23187060,7300,7300,7300,7300,0
|
|
20240620,103300,23187060,7300,7300,7300,7300,0
|
|
20240620,103200,23187060,7300,7300,7300,7300,0
|
|
20240620,103100,23187060,7300,7300,7300,7300,0
|
|
20240620,103000,23187060,7300,7300,7300,7300,0
|
|
20240620,102900,23187060,7300,7300,7300,7300,0
|
|
20240620,102800,23187060,7300,7300,7300,7300,0
|
|
20240620,102700,23187060,7300,7300,7300,7300,0
|
|
20240620,102600,23187060,7300,7300,7300,7300,1
|
|
20240620,102500,23179760,7300,7300,7300,7300,0
|
|
20240620,102400,23179760,7300,7300,7300,7300,0
|
|
20240620,102300,23179760,7300,7300,7300,7300,0
|
|
20240620,102200,23179760,7300,7300,7300,7300,0
|
|
20240620,102100,23179760,7300,7300,7300,7300,0
|
|
20240620,102000,23179760,7300,7300,7300,7300,0
|
|
20240620,101900,23179760,7300,7300,7300,7300,0
|
|
20240620,101800,23179760,7300,7300,7300,7300,0
|
|
20240620,101700,23179760,7300,7300,7300,7300,0
|
|
20240620,101600,23179760,7300,7300,7300,7300,0
|
|
20240620,101500,23179760,7300,7300,7300,7300,0
|
|
20240620,101400,23179760,7300,7300,7300,7300,0
|
|
20240620,101300,23179760,7300,7300,7300,7300,0
|
|
20240620,101200,23179760,7300,7300,7300,7300,0
|
|
20240620,101100,23179760,7300,7300,7300,7300,79
|
|
20240620,101000,22603060,7300,7290,7300,7290,101
|
|
20240620,100900,21866760,7300,7300,7300,7300,2
|
|
20240620,100800,21852160,7300,7300,7300,7300,10
|
|
20240620,100700,21779160,7300,7300,7300,7300,5
|
|
20240620,100600,21742660,7300,7300,7300,7300,10
|
|
20240620,100500,21669660,7290,7290,7290,7290,10
|
|
20240620,100400,21596760,7290,7290,7290,7290,200
|
|
20240620,100300,20138760,7300,7300,7300,7300,121
|
|
20240620,100200,19255460,7300,7300,7300,7300,260
|
|
20240620,100100,17357460,7330,7330,7330,7330,0
|
|
20240620,100000,17357460,7330,7330,7330,7330,2
|
|
20240620,095900,17342800,7300,7300,7300,7300,60
|
|
20240620,095800,16904800,7300,7300,7300,7300,0
|
|
20240620,095700,16904800,7300,7300,7300,7300,0
|
|
20240620,095600,16904800,7300,7300,7300,7300,0
|
|
20240620,095500,16904800,7300,7330,7330,7300,35
|
|
20240620,095400,16649120,7290,7300,7300,7290,500
|
|
20240620,095300,13003470,7340,7340,7340,7340,0
|
|
20240620,095200,13003470,7340,7340,7340,7340,0
|
|
20240620,095100,13003470,7340,7340,7340,7340,0
|
|
20240620,095000,13003470,7340,7340,7340,7340,0
|
|
20240620,094900,13003470,7340,7340,7340,7340,0
|
|
20240620,094800,13003470,7340,7340,7340,7340,69
|
|
20240620,094700,12497010,7340,7340,7340,7340,2
|
|
20240620,094600,12482330,7350,7350,7350,7350,0
|
|
20240620,094500,12482330,7350,7350,7350,7350,0
|
|
20240620,094400,12482330,7350,7350,7350,7350,49
|
|
20240620,094300,12122180,7350,7290,7350,7290,437
|
|
20240620,094200,8935780,7340,7340,7340,7340,10
|
|
20240620,094100,8862380,7290,7290,7290,7290,100
|
|
20240620,094000,8133380,7300,7300,7300,7300,0
|
|
20240620,093900,8133380,7300,7300,7300,7300,60
|
|
20240620,093800,7695380,7300,7300,7300,7300,0
|
|
20240620,093700,7695380,7300,7320,7320,7300,70
|
|
20240620,093600,7183680,7350,7350,7350,7350,2
|
|
20240620,093500,7168980,7290,7290,7290,7290,0
|
|
20240620,093400,7168980,7290,7290,7290,7290,0
|
|
20240620,093300,7168980,7290,7340,7340,7290,70
|
|
20240620,093200,6657870,7350,7350,7350,7350,0
|
|
20240620,093100,6657870,7350,7350,7350,7350,2
|
|
20240620,093000,6643170,7340,7340,7340,7340,487
|
|
20240620,092900,3068590,7340,7340,7340,7340,0
|
|
20240620,092800,3068590,7340,7340,7340,7340,0
|
|
20240620,092700,3068590,7340,7340,7340,7340,0
|
|
20240620,092600,3068590,7340,7340,7340,7340,0
|
|
20240620,092500,3068590,7340,7340,7340,7340,0
|
|
20240620,092400,3068590,7340,7340,7340,7340,0
|
|
20240620,092300,3068590,7340,7340,7340,7340,0
|
|
20240620,092200,3068590,7340,7340,7340,7340,1
|
|
20240620,092100,3061250,7330,7320,7330,7320,60
|
|
20240620,092000,2621960,7310,7310,7310,7310,0
|
|
20240620,091900,2621960,7310,7310,7310,7310,0
|
|
20240620,091800,2621960,7310,7310,7310,7310,0
|
|
20240620,091700,2621960,7310,7310,7310,7310,0
|
|
20240620,091600,2621960,7310,7310,7310,7310,0
|
|
20240620,091500,2621960,7310,7310,7310,7310,0
|
|
20240620,091400,2621960,7310,7310,7310,7310,0
|
|
20240620,091300,2621960,7310,7310,7310,7310,20
|
|
20240620,091200,2475760,7320,7320,7320,7320,1
|
|
20240620,091100,2468440,7310,7310,7310,7310,0
|
|
20240620,091000,2468440,7310,7310,7310,7310,0
|
|
20240620,090900,2468440,7310,7310,7310,7310,0
|
|
20240620,090800,2468440,7310,7310,7310,7310,0
|
|
20240620,090700,2468440,7310,7310,7310,7310,15
|
|
20240620,090600,2358790,7320,7310,7320,7310,33
|
|
20240620,090500,2117530,7310,7310,7310,7310,1
|
|
20240620,090400,2110220,7310,7310,7310,7310,12
|
|
20240620,090300,2022500,7310,7310,7310,7310,1
|
|
20240620,090200,2015190,7300,7300,7300,7300,151
|
|
20240620,090100,912890,7310,7310,7310,7310,0
|
|
20240620,090000,912890,7310,7300,7310,7300,123
|