624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192100,55526590,7300,7300,7300,7300,222
|
|
20240625,192000,55526590,7300,7300,7300,7300,0
|
|
20240625,191900,55526590,7300,7300,7300,7300,0
|
|
20240625,191800,55526590,7300,7300,7300,7300,0
|
|
20240625,191700,55526590,7300,7300,7300,7300,0
|
|
20240625,191600,55526590,7300,7300,7300,7300,0
|
|
20240625,191500,55526590,7300,7300,7300,7300,0
|
|
20240625,191400,55526590,7300,7300,7300,7300,0
|
|
20240625,191300,55526590,7300,7300,7300,7300,0
|
|
20240625,191200,55526590,7300,7300,7300,7300,0
|
|
20240625,191100,55526590,7300,7300,7300,7300,0
|
|
20240625,191000,55526590,7300,7300,7300,7300,0
|
|
20240625,190900,55526590,7300,7300,7300,7300,0
|
|
20240625,190800,55526590,7300,7300,7300,7300,0
|
|
20240625,190700,55526590,7300,7300,7300,7300,0
|
|
20240625,190600,55526590,7300,7300,7300,7300,0
|
|
20240625,190500,55526590,7300,7300,7300,7300,0
|
|
20240625,190400,55526590,7300,7300,7300,7300,0
|
|
20240625,190300,55526590,7300,7300,7300,7300,0
|
|
20240625,190200,55526590,7300,7300,7300,7300,0
|
|
20240625,190100,55526590,7300,7300,7300,7300,0
|
|
20240625,190000,55526590,7300,7300,7300,7300,0
|
|
20240625,185900,55526590,7300,7300,7300,7300,0
|
|
20240625,185800,55526590,7300,7300,7300,7300,0
|
|
20240625,185700,55526590,7300,7300,7300,7300,0
|
|
20240625,185600,55526590,7300,7300,7300,7300,0
|
|
20240625,185500,55526590,7300,7300,7300,7300,0
|
|
20240625,185400,55526590,7300,7300,7300,7300,0
|
|
20240625,185300,55526590,7300,7300,7300,7300,0
|
|
20240625,185200,55526590,7300,7300,7300,7300,0
|
|
20240625,185100,55526590,7300,7300,7300,7300,222
|
|
20240625,185000,55526590,7300,7300,7300,7300,0
|
|
20240625,184900,55526590,7300,7300,7300,7300,0
|
|
20240625,184800,55526590,7300,7300,7300,7300,0
|
|
20240625,184700,55526590,7300,7300,7300,7300,0
|
|
20240625,184600,55526590,7300,7300,7300,7300,0
|
|
20240625,184500,55526590,7300,7300,7300,7300,0
|
|
20240625,184400,55526590,7300,7300,7300,7300,0
|
|
20240625,184300,55526590,7300,7300,7300,7300,0
|
|
20240625,184200,55526590,7300,7300,7300,7300,0
|
|
20240625,184100,55526590,7300,7300,7300,7300,0
|
|
20240625,184000,55526590,7300,7300,7300,7300,0
|
|
20240625,183900,55526590,7300,7300,7300,7300,0
|
|
20240625,183800,55526590,7300,7300,7300,7300,0
|
|
20240625,183700,55526590,7300,7300,7300,7300,0
|
|
20240625,183600,55526590,7300,7300,7300,7300,0
|
|
20240625,183500,55526590,7300,7300,7300,7300,0
|
|
20240625,183400,55526590,7300,7300,7300,7300,0
|
|
20240625,183300,55526590,7300,7300,7300,7300,0
|
|
20240625,183200,55526590,7300,7300,7300,7300,0
|
|
20240625,183100,55526590,7300,7300,7300,7300,0
|
|
20240625,183000,55526590,7300,7300,7300,7300,0
|
|
20240625,182900,55526590,7300,7300,7300,7300,0
|
|
20240625,182800,55526590,7300,7300,7300,7300,0
|
|
20240625,182700,55526590,7300,7300,7300,7300,0
|
|
20240625,182600,55526590,7300,7300,7300,7300,0
|
|
20240625,182500,55526590,7300,7300,7300,7300,0
|
|
20240625,182400,55526590,7300,7300,7300,7300,0
|
|
20240625,182300,55526590,7300,7300,7300,7300,0
|
|
20240625,182200,55526590,7300,7300,7300,7300,0
|
|
20240625,182100,55526590,7300,7300,7300,7300,222
|
|
20240625,182000,55526590,7300,7300,7300,7300,0
|
|
20240625,181900,55526590,7300,7300,7300,7300,0
|
|
20240625,181800,55526590,7300,7300,7300,7300,0
|
|
20240625,181700,55526590,7300,7300,7300,7300,0
|
|
20240625,181600,55526590,7300,7300,7300,7300,0
|
|
20240625,181500,55526590,7300,7300,7300,7300,0
|
|
20240625,181400,55526590,7300,7300,7300,7300,0
|
|
20240625,181300,55526590,7300,7300,7300,7300,0
|
|
20240625,181200,55526590,7300,7300,7300,7300,0
|
|
20240625,181100,55526590,7300,7300,7300,7300,0
|
|
20240625,181000,55526590,7300,7300,7300,7300,0
|
|
20240625,180900,55526590,7300,7300,7300,7300,0
|
|
20240625,180800,55526590,7300,7300,7300,7300,0
|
|
20240625,180700,55526590,7300,7300,7300,7300,0
|
|
20240625,180600,55526590,7300,7300,7300,7300,0
|
|
20240625,180500,55526590,7300,7300,7300,7300,0
|
|
20240625,180400,55526590,7300,7300,7300,7300,0
|
|
20240625,180300,55526590,7300,7300,7300,7300,0
|
|
20240625,180200,55526590,7300,7300,7300,7300,0
|
|
20240625,180100,55526590,7300,7300,7300,7300,0
|
|
20240625,180000,55526590,7300,7300,7300,7300,0
|
|
20240625,175900,55526590,7300,7300,7300,7300,0
|
|
20240625,175800,55526590,7300,7300,7300,7300,0
|
|
20240625,175700,55526590,7300,7300,7300,7300,0
|
|
20240625,175600,55526590,7300,7300,7300,7300,0
|
|
20240625,175500,55526590,7300,7300,7300,7300,0
|
|
20240625,175400,55526590,7300,7300,7300,7300,0
|
|
20240625,175300,55526590,7300,7300,7300,7300,0
|
|
20240625,175200,55526590,7300,7300,7300,7300,0
|
|
20240625,175100,55526590,7300,7300,7300,7300,222
|
|
20240625,175000,55526590,7300,7300,7300,7300,0
|
|
20240625,174900,55526590,7300,7300,7300,7300,0
|
|
20240625,174800,55526590,7300,7300,7300,7300,0
|
|
20240625,174700,55526590,7300,7300,7300,7300,0
|
|
20240625,174600,55526590,7300,7300,7300,7300,0
|
|
20240625,174500,55526590,7300,7300,7300,7300,0
|
|
20240625,174400,55526590,7300,7300,7300,7300,0
|
|
20240625,174300,55526590,7300,7300,7300,7300,0
|
|
20240625,174200,55526590,7300,7300,7300,7300,0
|
|
20240625,174100,55526590,7300,7300,7300,7300,0
|
|
20240625,174000,55526590,7300,7300,7300,7300,0
|
|
20240625,173900,55526590,7300,7300,7300,7300,0
|
|
20240625,173800,55526590,7300,7300,7300,7300,0
|
|
20240625,173700,55526590,7300,7300,7300,7300,0
|
|
20240625,173600,55526590,7300,7300,7300,7300,0
|
|
20240625,173500,55526590,7300,7300,7300,7300,0
|
|
20240625,173400,55526590,7300,7300,7300,7300,0
|
|
20240625,173300,55526590,7300,7300,7300,7300,0
|
|
20240625,173200,55526590,7300,7300,7300,7300,0
|
|
20240625,173100,55526590,7300,7300,7300,7300,0
|
|
20240625,173000,55526590,7300,7300,7300,7300,0
|
|
20240625,172900,55526590,7300,7300,7300,7300,0
|
|
20240625,172800,55526590,7300,7300,7300,7300,0
|
|
20240625,172700,55526590,7300,7300,7300,7300,0
|
|
20240625,172600,55526590,7300,7300,7300,7300,0
|
|
20240625,172500,55526590,7300,7300,7300,7300,0
|
|
20240625,172400,55526590,7300,7300,7300,7300,0
|
|
20240625,172300,55526590,7300,7300,7300,7300,0
|
|
20240625,172200,55526590,7300,7300,7300,7300,0
|
|
20240625,172100,55526590,7300,7300,7300,7300,222
|
|
20240625,172000,55526590,7300,7300,7300,7300,0
|
|
20240625,171900,55526590,7300,7300,7300,7300,0
|
|
20240625,171800,55526590,7300,7300,7300,7300,0
|
|
20240625,171700,55526590,7300,7300,7300,7300,0
|
|
20240625,171600,55526590,7300,7300,7300,7300,0
|
|
20240625,171500,55526590,7300,7300,7300,7300,0
|
|
20240625,171400,55526590,7300,7300,7300,7300,0
|
|
20240625,171300,55526590,7300,7300,7300,7300,0
|
|
20240625,171200,55526590,7300,7300,7300,7300,0
|
|
20240625,171100,55526590,7300,7300,7300,7300,0
|
|
20240625,171000,55526590,7300,7300,7300,7300,0
|
|
20240625,170900,55526590,7300,7300,7300,7300,0
|
|
20240625,170800,55526590,7300,7300,7300,7300,0
|
|
20240625,170700,55526590,7300,7300,7300,7300,0
|
|
20240625,170600,55526590,7300,7300,7300,7300,0
|
|
20240625,170500,55526590,7300,7300,7300,7300,0
|
|
20240625,170400,55526590,7300,7300,7300,7300,0
|
|
20240625,170300,55526590,7300,7300,7300,7300,0
|
|
20240625,170200,55526590,7300,7300,7300,7300,0
|
|
20240625,170100,55526590,7300,7300,7300,7300,0
|
|
20240625,170000,55526590,7300,7300,7300,7300,0
|
|
20240625,165900,55526590,7300,7300,7300,7300,0
|
|
20240625,165800,55526590,7300,7300,7300,7300,0
|
|
20240625,165700,55526590,7300,7300,7300,7300,0
|
|
20240625,165600,55526590,7300,7300,7300,7300,0
|
|
20240625,165500,55526590,7300,7300,7300,7300,0
|
|
20240625,165400,55526590,7300,7300,7300,7300,0
|
|
20240625,165300,55526590,7300,7300,7300,7300,0
|
|
20240625,165200,55526590,7300,7300,7300,7300,0
|
|
20240625,165100,55526590,7300,7300,7300,7300,222
|
|
20240625,165000,55526590,7300,7300,7300,7300,0
|
|
20240625,164900,55526590,7300,7300,7300,7300,0
|
|
20240625,164800,55526590,7300,7300,7300,7300,0
|
|
20240625,164700,55526590,7300,7300,7300,7300,0
|
|
20240625,164600,55526590,7300,7300,7300,7300,0
|
|
20240625,164500,55526590,7300,7300,7300,7300,0
|
|
20240625,164400,55526590,7300,7300,7300,7300,0
|
|
20240625,164300,55526590,7300,7300,7300,7300,0
|
|
20240625,164200,55526590,7300,7300,7300,7300,0
|
|
20240625,164100,55526590,7300,7300,7300,7300,0
|
|
20240625,164000,55526590,7300,7300,7300,7300,0
|
|
20240625,163900,55526590,7300,7300,7300,7300,0
|
|
20240625,163800,55526590,7300,7300,7300,7300,0
|
|
20240625,163700,55526590,7300,7300,7300,7300,0
|
|
20240625,163600,55526590,7300,7300,7300,7300,0
|
|
20240625,163500,55526590,7300,7300,7300,7300,0
|
|
20240625,163400,55526590,7300,7300,7300,7300,0
|
|
20240625,163300,55526590,7300,7300,7300,7300,0
|
|
20240625,163200,55526590,7300,7300,7300,7300,0
|
|
20240625,163100,55526590,7300,7300,7300,7300,0
|
|
20240625,163000,55526590,7300,7300,7300,7300,0
|
|
20240625,162900,55526590,7300,7300,7300,7300,0
|
|
20240625,162800,55526590,7300,7300,7300,7300,0
|
|
20240625,162700,55526590,7300,7300,7300,7300,0
|
|
20240625,162600,55526590,7300,7300,7300,7300,0
|
|
20240625,162500,55526590,7300,7300,7300,7300,0
|
|
20240625,162400,55526590,7300,7300,7300,7300,0
|
|
20240625,162300,55526590,7300,7300,7300,7300,0
|
|
20240625,162200,55526590,7300,7300,7300,7300,0
|
|
20240625,162100,55526590,7300,7300,7300,7300,222
|
|
20240625,162000,55526590,7300,7300,7300,7300,0
|
|
20240625,161900,55526590,7300,7300,7300,7300,0
|
|
20240625,161800,55526590,7300,7300,7300,7300,0
|
|
20240625,161700,55526590,7300,7300,7300,7300,0
|
|
20240625,161600,55526590,7300,7300,7300,7300,0
|
|
20240625,161500,55526590,7300,7300,7300,7300,0
|
|
20240625,161400,55526590,7300,7300,7300,7300,0
|
|
20240625,161300,55526590,7300,7300,7300,7300,0
|
|
20240625,161200,55526590,7300,7300,7300,7300,0
|
|
20240625,161100,55526590,7300,7300,7300,7300,0
|
|
20240625,161000,55526590,7300,7300,7300,7300,0
|
|
20240625,160900,55526590,7300,7300,7300,7300,0
|
|
20240625,160800,55526590,7300,7300,7300,7300,0
|
|
20240625,160700,55526590,7300,7300,7300,7300,0
|
|
20240625,160600,55526590,7300,7300,7300,7300,0
|
|
20240625,160500,55526590,7300,7300,7300,7300,0
|
|
20240625,160400,55526590,7300,7300,7300,7300,0
|
|
20240625,160300,55526590,7300,7300,7300,7300,0
|
|
20240625,160200,55526590,7300,7300,7300,7300,0
|
|
20240625,160100,55526590,7300,7300,7300,7300,0
|
|
20240625,160000,55526590,7300,7300,7300,7300,0
|
|
20240625,155900,55526590,7300,7300,7300,7300,0
|
|
20240625,155800,55526590,7300,7300,7300,7300,0
|
|
20240625,155700,55526590,7300,7300,7300,7300,0
|
|
20240625,155600,55526590,7300,7300,7300,7300,0
|
|
20240625,155500,55526590,7300,7300,7300,7300,0
|
|
20240625,155400,55526590,7300,7300,7300,7300,0
|
|
20240625,155300,55526590,7300,7300,7300,7300,0
|
|
20240625,155200,55526590,7300,7300,7300,7300,0
|
|
20240625,155100,55526590,7300,7300,7300,7300,222
|
|
20240625,155000,55526590,7300,7300,7300,7300,0
|
|
20240625,154900,55526590,7300,7300,7300,7300,0
|
|
20240625,154800,55526590,7300,7300,7300,7300,0
|
|
20240625,154700,55526590,7300,7300,7300,7300,0
|
|
20240625,154600,55526590,7300,7300,7300,7300,0
|
|
20240625,154500,55526590,7300,7300,7300,7300,0
|
|
20240625,154400,55526590,7300,7300,7300,7300,0
|
|
20240625,154300,55526590,7300,7300,7300,7300,0
|
|
20240625,154200,55526590,7300,7300,7300,7300,0
|
|
20240625,154100,55526590,7300,7300,7300,7300,0
|
|
20240625,154000,55526590,7300,7300,7300,7300,0
|
|
20240625,153900,55526590,7300,7300,7300,7300,0
|
|
20240625,153800,55526590,7300,7300,7300,7300,0
|
|
20240625,153700,55526590,7300,7300,7300,7300,0
|
|
20240625,153600,55526590,7300,7300,7300,7300,0
|
|
20240625,153500,55526590,7300,7300,7300,7300,0
|
|
20240625,153400,55526590,7300,7300,7300,7300,0
|
|
20240625,153300,55526590,7300,7300,7300,7300,0
|
|
20240625,153200,55526590,7300,7300,7300,7300,0
|
|
20240625,153100,55526590,7300,7300,7300,7300,0
|
|
20240625,153000,55526590,7300,7300,7300,7300,222
|
|
20240625,152900,53905990,7330,7330,7330,7330,0
|
|
20240625,152800,53905990,7330,7330,7330,7330,0
|
|
20240625,152700,53905990,7330,7330,7330,7330,0
|
|
20240625,152600,53905990,7330,7330,7330,7330,0
|
|
20240625,152500,53905990,7330,7330,7330,7330,0
|
|
20240625,152400,53905990,7330,7330,7330,7330,0
|
|
20240625,152300,53905990,7330,7330,7330,7330,0
|
|
20240625,152200,53905990,7330,7330,7330,7330,0
|
|
20240625,152100,53905990,7330,7330,7330,7330,0
|
|
20240625,152000,53905990,7330,7330,7330,7330,0
|
|
20240625,151900,53905990,7330,7330,7330,7330,2
|
|
20240625,151800,53891330,7300,7300,7300,7300,0
|
|
20240625,151700,53891330,7300,7300,7300,7300,0
|
|
20240625,151600,53891330,7300,7300,7300,7300,0
|
|
20240625,151500,53891330,7300,7330,7330,7300,26
|
|
20240625,151400,53701320,7300,7310,7310,7300,200
|
|
20240625,151300,52241270,7330,7330,7330,7330,10
|
|
20240625,151200,52167970,7330,7330,7330,7330,25
|
|
20240625,151100,51984720,7330,7330,7330,7330,0
|
|
20240625,151000,51984720,7330,7330,7330,7330,1
|
|
20240625,150900,51977390,7330,7330,7330,7330,0
|
|
20240625,150800,51977390,7330,7330,7330,7330,0
|
|
20240625,150700,51977390,7330,7330,7330,7330,0
|
|
20240625,150600,51977390,7330,7330,7330,7330,0
|
|
20240625,150500,51977390,7330,7330,7330,7330,0
|
|
20240625,150400,51977390,7330,7330,7330,7330,0
|
|
20240625,150300,51977390,7330,7330,7330,7330,0
|
|
20240625,150200,51977390,7330,7330,7330,7330,23
|
|
20240625,150100,51808800,7330,7330,7330,7330,12
|
|
20240625,150000,51720840,7300,7300,7300,7300,0
|
|
20240625,145900,51720840,7300,7300,7300,7300,0
|
|
20240625,145800,51720840,7300,7300,7300,7300,0
|
|
20240625,145700,51720840,7300,7300,7300,7300,0
|
|
20240625,145600,51720840,7300,7300,7300,7300,0
|
|
20240625,145500,51720840,7300,7300,7300,7300,0
|
|
20240625,145400,51720840,7300,7300,7300,7300,0
|
|
20240625,145300,51720840,7300,7300,7300,7300,3
|
|
20240625,145200,51698940,7300,7300,7300,7300,0
|
|
20240625,145100,51698940,7300,7300,7300,7300,0
|
|
20240625,145000,51698940,7300,7300,7300,7300,8
|
|
20240625,144900,51640540,7290,7290,7290,7290,0
|
|
20240625,144800,51640540,7290,7290,7290,7290,50
|
|
20240625,144700,51276040,7270,7280,7280,7270,108
|
|
20240625,144600,50490810,7290,7290,7290,7290,1
|
|
20240625,144500,50483520,7290,7290,7290,7290,0
|
|
20240625,144400,50483520,7290,7290,7290,7290,0
|
|
20240625,144300,50483520,7290,7290,7290,7290,0
|
|
20240625,144200,50483520,7290,7290,7290,7290,0
|
|
20240625,144100,50483520,7290,7290,7290,7290,0
|
|
20240625,144000,50483520,7290,7290,7290,7290,0
|
|
20240625,143900,50483520,7290,7290,7290,7290,0
|
|
20240625,143800,50483520,7290,7290,7290,7290,0
|
|
20240625,143700,50483520,7290,7290,7290,7290,0
|
|
20240625,143600,50483520,7290,7290,7290,7290,0
|
|
20240625,143500,50483520,7290,7290,7290,7290,0
|
|
20240625,143400,50483520,7290,7290,7290,7290,0
|
|
20240625,143300,50483520,7290,7290,7290,7290,0
|
|
20240625,143200,50483520,7290,7290,7290,7290,0
|
|
20240625,143100,50483520,7290,7290,7290,7290,0
|
|
20240625,143000,50483520,7290,7290,7290,7290,0
|
|
20240625,142900,50483520,7290,7290,7290,7290,0
|
|
20240625,142800,50483520,7290,7290,7290,7290,12
|
|
20240625,142700,50396040,7270,7270,7270,7270,0
|
|
20240625,142600,50396040,7270,7270,7270,7270,0
|
|
20240625,142500,50396040,7270,7270,7270,7270,0
|
|
20240625,142400,50396040,7270,7270,7270,7270,0
|
|
20240625,142300,50396040,7270,7270,7270,7270,0
|
|
20240625,142200,50396040,7270,7270,7270,7270,0
|
|
20240625,142100,50396040,7270,7270,7270,7270,0
|
|
20240625,142000,50396040,7270,7270,7270,7270,0
|
|
20240625,141900,50396040,7270,7270,7270,7270,0
|
|
20240625,141800,50396040,7270,7270,7270,7270,0
|
|
20240625,141700,50396040,7270,7270,7270,7270,0
|
|
20240625,141600,50396040,7270,7270,7270,7270,0
|
|
20240625,141500,50396040,7270,7270,7270,7270,0
|
|
20240625,141400,50396040,7270,7270,7270,7270,0
|
|
20240625,141300,50396040,7270,7270,7270,7270,0
|
|
20240625,141200,50396040,7270,7280,7280,7270,2
|
|
20240625,141100,50381490,7290,7290,7290,7290,0
|
|
20240625,141000,50381490,7290,7290,7290,7290,0
|
|
20240625,140900,50381490,7290,7290,7290,7290,0
|
|
20240625,140800,50381490,7290,7290,7290,7290,0
|
|
20240625,140700,50381490,7290,7290,7290,7290,70
|
|
20240625,140600,49871190,7300,7300,7300,7300,0
|
|
20240625,140500,49871190,7300,7300,7300,7300,0
|
|
20240625,140400,49871190,7300,7300,7300,7300,10
|
|
20240625,140300,49798190,7300,7300,7300,7300,0
|
|
20240625,140200,49798190,7300,7300,7300,7300,0
|
|
20240625,140100,49798190,7300,7300,7300,7300,0
|
|
20240625,140000,49798190,7300,7300,7300,7300,0
|
|
20240625,135900,49798190,7300,7300,7300,7300,0
|
|
20240625,135800,49798190,7300,7300,7300,7300,0
|
|
20240625,135700,49798190,7300,7300,7300,7300,0
|
|
20240625,135600,49798190,7300,7300,7300,7300,0
|
|
20240625,135500,49798190,7300,7300,7300,7300,0
|
|
20240625,135400,49798190,7300,7300,7300,7300,0
|
|
20240625,135300,49798190,7300,7300,7300,7300,1
|
|
20240625,135200,49790890,7300,7300,7300,7300,0
|
|
20240625,135100,49790890,7300,7300,7300,7300,0
|
|
20240625,135000,49790890,7300,7300,7300,7300,0
|
|
20240625,134900,49790890,7300,7300,7300,7300,2
|
|
20240625,134800,49776290,7300,7300,7300,7300,200
|
|
20240625,134700,48316290,7300,7300,7300,7300,0
|
|
20240625,134600,48316290,7300,7300,7300,7300,0
|
|
20240625,134500,48316290,7300,7300,7300,7300,0
|
|
20240625,134400,48316290,7300,7300,7300,7300,0
|
|
20240625,134300,48316290,7300,7300,7300,7300,0
|
|
20240625,134200,48316290,7300,7300,7300,7300,0
|
|
20240625,134100,48316290,7300,7300,7300,7300,0
|
|
20240625,134000,48316290,7300,7300,7300,7300,0
|
|
20240625,133900,48316290,7300,7300,7300,7300,0
|
|
20240625,133800,48316290,7300,7300,7300,7300,0
|
|
20240625,133700,48316290,7300,7300,7300,7300,0
|
|
20240625,133600,48316290,7300,7300,7300,7300,0
|
|
20240625,133500,48316290,7300,7300,7300,7300,0
|
|
20240625,133400,48316290,7300,7300,7300,7300,0
|
|
20240625,133300,48316290,7300,7300,7300,7300,0
|
|
20240625,133200,48316290,7300,7300,7300,7300,0
|
|
20240625,133100,48316290,7300,7300,7300,7300,0
|
|
20240625,133000,48316290,7300,7300,7300,7300,0
|
|
20240625,132900,48316290,7300,7300,7300,7300,0
|
|
20240625,132800,48316290,7300,7300,7300,7300,0
|
|
20240625,132700,48316290,7300,7300,7300,7300,0
|
|
20240625,132600,48316290,7300,7300,7300,7300,0
|
|
20240625,132500,48316290,7300,7300,7300,7300,0
|
|
20240625,132400,48316290,7300,7300,7300,7300,0
|
|
20240625,132300,48316290,7300,7300,7300,7300,0
|
|
20240625,132200,48316290,7300,7300,7300,7300,0
|
|
20240625,132100,48316290,7300,7300,7300,7300,0
|
|
20240625,132000,48316290,7300,7300,7300,7300,0
|
|
20240625,131900,48316290,7300,7300,7300,7300,94
|
|
20240625,131800,47630090,7300,7300,7300,7300,43
|
|
20240625,131700,47316190,7310,7310,7310,7310,1
|
|
20240625,131600,47308880,7330,7330,7330,7330,1
|
|
20240625,131500,47301550,7300,7300,7300,7300,363
|
|
20240625,131400,44651650,7330,7330,7330,7330,0
|
|
20240625,131300,44651650,7330,7330,7330,7330,0
|
|
20240625,131200,44651650,7330,7330,7330,7330,0
|
|
20240625,131100,44651650,7330,7330,7330,7330,0
|
|
20240625,131000,44651650,7330,7330,7330,7330,1
|
|
20240625,130900,44644320,7300,7300,7300,7300,44
|
|
20240625,130800,44323120,7300,7300,7300,7300,42
|
|
20240625,130700,44016520,7300,7300,7300,7300,0
|
|
20240625,130600,44016520,7300,7300,7300,7300,0
|
|
20240625,130500,44016520,7300,7300,7300,7300,40
|
|
20240625,130400,43724520,7300,7300,7300,7300,50
|
|
20240625,130300,43359520,7330,7330,7330,7330,0
|
|
20240625,130200,43359520,7330,7330,7330,7330,1
|
|
20240625,130100,43352190,7330,7300,7330,7300,40
|
|
20240625,130000,43059950,7310,7310,7310,7310,50
|
|
20240625,125900,42694450,7300,7300,7300,7300,0
|
|
20240625,125800,42694450,7300,7300,7300,7300,0
|
|
20240625,125700,42694450,7300,7300,7300,7300,80
|
|
20240625,125600,42110450,7300,7300,7300,7300,248
|
|
20240625,125500,40300050,7300,7300,7300,7300,0
|
|
20240625,125400,40300050,7300,7300,7300,7300,0
|
|
20240625,125300,40300050,7300,7300,7300,7300,0
|
|
20240625,125200,40300050,7300,7300,7300,7300,8
|
|
20240625,125100,40241650,7300,7300,7300,7300,0
|
|
20240625,125000,40241650,7300,7300,7300,7300,0
|
|
20240625,124900,40241650,7300,7300,7300,7300,0
|
|
20240625,124800,40241650,7300,7300,7300,7300,0
|
|
20240625,124700,40241650,7300,7300,7300,7300,0
|
|
20240625,124600,40241650,7300,7300,7300,7300,12
|
|
20240625,124500,40154050,7300,7300,7300,7300,0
|
|
20240625,124400,40154050,7300,7300,7300,7300,0
|
|
20240625,124300,40154050,7300,7300,7300,7300,0
|
|
20240625,124200,40154050,7300,7300,7300,7300,0
|
|
20240625,124100,40154050,7300,7300,7300,7300,0
|
|
20240625,124000,40154050,7300,7300,7300,7300,0
|
|
20240625,123900,40154050,7300,7300,7300,7300,0
|
|
20240625,123800,40154050,7300,7300,7300,7300,0
|
|
20240625,123700,40154050,7300,7300,7300,7300,137
|
|
20240625,123600,39153950,7290,7290,7290,7290,0
|
|
20240625,123500,39153950,7290,7290,7290,7290,0
|
|
20240625,123400,39153950,7290,7290,7290,7290,0
|
|
20240625,123300,39153950,7290,7290,7290,7290,0
|
|
20240625,123200,39153950,7290,7290,7290,7290,0
|
|
20240625,123100,39153950,7290,7290,7290,7290,0
|
|
20240625,123000,39153950,7290,7290,7290,7290,100
|
|
20240625,122900,38424950,7290,7290,7290,7290,0
|
|
20240625,122800,38424950,7290,7290,7290,7290,0
|
|
20240625,122700,38424950,7290,7290,7290,7290,0
|
|
20240625,122600,38424950,7290,7290,7290,7290,0
|
|
20240625,122500,38424950,7290,7290,7290,7290,0
|
|
20240625,122400,38424950,7290,7290,7290,7290,0
|
|
20240625,122300,38424950,7290,7290,7290,7290,0
|
|
20240625,122200,38424950,7290,7290,7290,7290,0
|
|
20240625,122100,38424950,7290,7290,7290,7290,0
|
|
20240625,122000,38424950,7290,7290,7290,7290,0
|
|
20240625,121900,38424950,7290,7290,7290,7290,1
|
|
20240625,121800,38417660,7290,7290,7290,7290,0
|
|
20240625,121700,38417660,7290,7290,7290,7290,0
|
|
20240625,121600,38417660,7290,7290,7290,7290,0
|
|
20240625,121500,38417660,7290,7290,7290,7290,0
|
|
20240625,121400,38417660,7290,7290,7290,7290,0
|
|
20240625,121300,38417660,7290,7290,7290,7290,0
|
|
20240625,121200,38417660,7290,7290,7290,7290,0
|
|
20240625,121100,38417660,7290,7290,7290,7290,0
|
|
20240625,121000,38417660,7290,7290,7290,7290,0
|
|
20240625,120900,38417660,7290,7290,7290,7290,0
|
|
20240625,120800,38417660,7290,7290,7290,7290,0
|
|
20240625,120700,38417660,7290,7290,7290,7290,0
|
|
20240625,120600,38417660,7290,7290,7290,7290,0
|
|
20240625,120500,38417660,7290,7290,7290,7290,0
|
|
20240625,120400,38417660,7290,7290,7290,7290,0
|
|
20240625,120300,38417660,7290,7290,7290,7290,1
|
|
20240625,120200,38410370,7300,7300,7300,7300,0
|
|
20240625,120100,38410370,7300,7300,7300,7300,0
|
|
20240625,120000,38410370,7300,7300,7300,7300,0
|
|
20240625,115900,38410370,7300,7300,7300,7300,0
|
|
20240625,115800,38410370,7300,7300,7300,7300,0
|
|
20240625,115700,38410370,7300,7300,7300,7300,30
|
|
20240625,115600,38191370,7300,7300,7300,7300,0
|
|
20240625,115500,38191370,7300,7300,7300,7300,0
|
|
20240625,115400,38191370,7300,7300,7300,7300,0
|
|
20240625,115300,38191370,7300,7300,7300,7300,0
|
|
20240625,115200,38191370,7300,7280,7300,7260,301
|
|
20240625,115100,36002280,7300,7300,7300,7300,0
|
|
20240625,115000,36002280,7300,7300,7300,7300,0
|
|
20240625,114900,36002280,7300,7300,7300,7300,0
|
|
20240625,114800,36002280,7300,7300,7300,7300,0
|
|
20240625,114700,36002280,7300,7300,7300,7300,1
|
|
20240625,114600,35994980,7280,7280,7280,7280,0
|
|
20240625,114500,35994980,7280,7280,7280,7280,0
|
|
20240625,114400,35994980,7280,7280,7280,7280,1
|
|
20240625,114300,35987700,7290,7290,7290,7290,0
|
|
20240625,114200,35987700,7290,7290,7290,7290,0
|
|
20240625,114100,35987700,7290,7290,7290,7290,0
|
|
20240625,114000,35987700,7290,7290,7290,7290,0
|
|
20240625,113900,35987700,7290,7290,7290,7290,350
|
|
20240625,113800,33436200,7300,7300,7300,7300,0
|
|
20240625,113700,33436200,7300,7300,7300,7300,3
|
|
20240625,113600,33414300,7300,7300,7300,7300,15
|
|
20240625,113500,33304800,7350,7350,7350,7350,0
|
|
20240625,113400,33304800,7350,7350,7350,7350,1
|
|
20240625,113300,33297450,7300,7300,7300,7300,99
|
|
20240625,113200,32574750,7300,7300,7300,7300,0
|
|
20240625,113100,32574750,7300,7300,7300,7300,0
|
|
20240625,113000,32574750,7300,7300,7300,7300,0
|
|
20240625,112900,32574750,7300,7300,7300,7300,0
|
|
20240625,112800,32574750,7300,7300,7300,7290,21
|
|
20240625,112700,32421620,7300,7300,7300,7300,33
|
|
20240625,112600,32180720,7300,7300,7300,7300,14
|
|
20240625,112500,32078520,7300,7300,7300,7300,17
|
|
20240625,112400,31954420,7300,7300,7300,7300,10
|
|
20240625,112300,31881420,7310,7310,7310,7310,17
|
|
20240625,112200,31757150,7350,7350,7350,7350,5
|
|
20240625,112100,31720400,7380,7320,7380,7320,20
|
|
20240625,112000,31573640,7300,7300,7300,7300,40
|
|
20240625,111900,31281640,7310,7310,7310,7310,1
|
|
20240625,111800,31274330,7310,7310,7310,7310,15
|
|
20240625,111700,31164680,7360,7360,7360,7360,0
|
|
20240625,111600,31164680,7360,7360,7360,7360,0
|
|
20240625,111500,31164680,7360,7310,7360,7310,32
|
|
20240625,111400,30930710,7310,7310,7310,7310,16
|
|
20240625,111300,30813750,7310,7330,7330,7310,13
|
|
20240625,111200,30718700,7310,7310,7310,7310,45
|
|
20240625,111100,30389750,7320,7320,7320,7320,1
|
|
20240625,111000,30382430,7360,7360,7360,7360,0
|
|
20240625,110900,30382430,7360,7320,7360,7320,10
|
|
20240625,110800,30309150,7310,7310,7310,7310,30
|
|
20240625,110700,30089850,7320,7320,7320,7320,19
|
|
20240625,110600,29950770,7330,7340,7340,7320,15
|
|
20240625,110500,29840940,7310,7310,7310,7310,17
|
|
20240625,110400,29716670,7370,7370,7370,7370,0
|
|
20240625,110300,29716670,7370,7320,7380,7320,51
|
|
20240625,110200,29342510,7320,7320,7320,7320,1
|
|
20240625,110100,29335190,7360,7360,7360,7360,0
|
|
20240625,110000,29335190,7360,7350,7360,7350,35
|
|
20240625,105900,29077740,7380,7380,7380,7380,0
|
|
20240625,105800,29077740,7380,7320,7380,7320,50
|
|
20240625,105700,28710010,7320,7320,7320,7320,3
|
|
20240625,105600,28688050,7380,7380,7380,7380,0
|
|
20240625,105500,28688050,7380,7350,7380,7350,50
|
|
20240625,105400,28319970,7370,7370,7370,7370,0
|
|
20240625,105300,28319970,7370,7370,7370,7370,15
|
|
20240625,105200,28209420,7370,7350,7370,7350,110
|
|
20240625,105100,27399580,7350,7340,7350,7300,61
|
|
20240625,105000,26952480,7360,7360,7360,7360,0
|
|
20240625,104900,26952480,7360,7360,7360,7360,0
|
|
20240625,104800,26952480,7360,7330,7360,7330,50
|
|
20240625,104700,26585310,7350,7310,7350,7310,50
|
|
20240625,104600,26218370,7310,7330,7330,7310,20
|
|
20240625,104500,26071970,7350,7350,7350,7350,0
|
|
20240625,104400,26071970,7350,7300,7350,7300,37
|
|
20240625,104300,25801820,7300,7290,7300,7290,600
|
|
20240625,104200,21425770,7290,7290,7290,7290,1
|
|
20240625,104100,21418480,7290,7290,7290,7290,1
|
|
20240625,104000,21411190,7290,7290,7290,7290,3
|
|
20240625,103900,21389320,7290,7290,7290,7290,0
|
|
20240625,103800,21389320,7290,7290,7290,7290,0
|
|
20240625,103700,21389320,7290,7290,7290,7290,1
|
|
20240625,103600,21382030,7300,7300,7300,7300,0
|
|
20240625,103500,21382030,7300,7300,7300,7300,0
|
|
20240625,103400,21382030,7300,7300,7300,7300,0
|
|
20240625,103300,21382030,7300,7300,7300,7300,0
|
|
20240625,103200,21382030,7300,7300,7300,7300,0
|
|
20240625,103100,21382030,7300,7300,7300,7300,0
|
|
20240625,103000,21382030,7300,7300,7300,7300,2
|
|
20240625,102900,21367430,7310,7310,7310,7310,2
|
|
20240625,102800,21352810,7370,7370,7370,7370,0
|
|
20240625,102700,21352810,7370,7290,7370,7250,555
|
|
20240625,102600,17309550,7300,7300,7300,7300,0
|
|
20240625,102500,17309550,7300,7300,7300,7300,418
|
|
20240625,102400,14258150,7320,7300,7320,7300,26
|
|
20240625,102300,14068150,7300,7300,7300,7300,15
|
|
20240625,102200,13958650,7310,7310,7310,7310,15
|
|
20240625,102100,13849000,7370,7370,7370,7370,0
|
|
20240625,102000,13849000,7370,7370,7370,7370,0
|
|
20240625,101900,13849000,7370,7310,7370,7310,57
|
|
20240625,101800,13429650,7340,7320,7340,7320,60
|
|
20240625,101700,12989690,7300,7300,7300,7300,0
|
|
20240625,101600,12989690,7300,7300,7300,7300,21
|
|
20240625,101500,12836390,7300,7300,7300,7300,15
|
|
20240625,101400,12726890,7310,7310,7310,7310,30
|
|
20240625,101300,12507590,7310,7310,7310,7310,26
|
|
20240625,101200,12317530,7310,7310,7310,7310,14
|
|
20240625,101100,12215190,7310,7310,7310,7310,0
|
|
20240625,101000,12215190,7310,7310,7310,7310,0
|
|
20240625,100900,12215190,7310,7310,7310,7310,26
|
|
20240625,100800,12025130,7310,7310,7310,7310,31
|
|
20240625,100700,11798520,7320,7320,7320,7320,19
|
|
20240625,100600,11659440,7330,7320,7330,7320,23
|
|
20240625,100500,11490980,7360,7360,7360,7360,0
|
|
20240625,100400,11490980,7360,7360,7360,7360,3
|
|
20240625,100300,11468900,7360,7320,7360,7320,35
|
|
20240625,100200,11212420,7320,7320,7320,7320,22
|
|
20240625,100100,11051380,7330,7340,7340,7320,18
|
|
20240625,100000,10919510,7350,7350,7350,7350,2
|
|
20240625,095900,10904810,7320,7320,7320,7320,0
|
|
20240625,095800,10904810,7320,7320,7320,7320,26
|
|
20240625,095700,10714490,7320,7320,7320,7320,20
|
|
20240625,095600,10568090,7320,7320,7320,7320,16
|
|
20240625,095500,10450970,7340,7340,7340,7340,12
|
|
20240625,095400,10362890,7320,7320,7320,7320,0
|
|
20240625,095300,10362890,7320,7320,7320,7320,35
|
|
20240625,095200,10106690,7320,7320,7320,7320,28
|
|
20240625,095100,9901730,7320,7320,7320,7320,4
|
|
20240625,095000,9872450,7350,7350,7350,7350,0
|
|
20240625,094900,9872450,7350,7330,7350,7320,510
|
|
20240625,094800,6138550,7350,7320,7350,7320,75
|
|
20240625,094700,5588300,7320,7320,7320,7320,46
|
|
20240625,094600,5251580,7330,7330,7330,7330,25
|
|
20240625,094500,5068330,7370,7370,7370,7370,0
|
|
20240625,094400,5068330,7370,7370,7370,7370,0
|
|
20240625,094300,5068330,7370,7370,7370,7370,4
|
|
20240625,094200,5038850,7380,7330,7380,7330,35
|
|
20240625,094100,4782110,7320,7320,7320,7320,7
|
|
20240625,094000,4730870,7320,7320,7330,7320,257
|
|
20240625,093900,2849570,7330,7330,7330,7330,0
|
|
20240625,093800,2849570,7330,7330,7330,7330,3
|
|
20240625,093700,2827580,7370,7370,7370,7370,0
|
|
20240625,093600,2827580,7370,7370,7370,7370,0
|
|
20240625,093500,2827580,7370,7370,7370,7370,0
|
|
20240625,093400,2827580,7370,7370,7370,7370,6
|
|
20240625,093300,2783360,7330,7330,7330,7330,119
|
|
20240625,093200,1911090,7330,7330,7330,7330,41
|
|
20240625,093100,1610560,7340,7340,7340,7340,0
|
|
20240625,093000,1610560,7340,7350,7350,7340,137
|
|
20240625,092900,604480,7350,7360,7360,7350,44
|
|
20240625,092800,280960,7370,7370,7370,7370,0
|
|
20240625,092700,280960,7370,7370,7370,7370,0
|
|
20240625,092600,280960,7370,7370,7370,7370,1
|
|
20240625,092500,273590,7380,7380,7380,7380,0
|
|
20240625,092400,273590,7380,7380,7380,7380,0
|
|
20240625,092300,273590,7380,7380,7380,7380,2
|
|
20240625,092200,258830,7380,7380,7380,7380,0
|
|
20240625,092100,258830,7380,7380,7380,7380,0
|
|
20240625,092000,258830,7380,7380,7380,7380,4
|
|
20240625,091900,229310,7390,7390,7390,7390,0
|
|
20240625,091800,229310,7390,7390,7390,7390,0
|
|
20240625,091700,229310,7390,7390,7390,7390,0
|
|
20240625,091600,229310,7390,7390,7390,7390,7
|
|
20240625,091500,177580,7390,7390,7390,7390,0
|
|
20240625,091400,177580,7390,7390,7390,7390,0
|
|
20240625,091300,177580,7390,7390,7390,7390,1
|
|
20240625,091200,170190,7400,7400,7400,7400,0
|
|
20240625,091100,170190,7400,7400,7400,7400,0
|
|
20240625,091000,170190,7400,7400,7400,7400,0
|
|
20240625,090900,170190,7400,7400,7400,7400,0
|
|
20240625,090800,170190,7400,7400,7400,7400,0
|
|
20240625,090700,170190,7400,7390,7400,7390,2
|
|
20240625,090600,155400,7400,7400,7400,7400,1
|
|
20240625,090500,148000,7400,7400,7400,7400,0
|
|
20240625,090400,148000,7400,7400,7400,7400,0
|
|
20240625,090300,148000,7400,7400,7400,7400,0
|
|
20240625,090200,148000,7400,7400,7400,7400,0
|
|
20240625,090100,148000,7400,7400,7400,7400,0
|
|
20240625,090000,148000,7400,7400,7400,7400,20
|