629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192600,127728600,29350,29350,29350,29350,60
|
|
20240620,192500,127728600,29350,29350,29350,29350,0
|
|
20240620,192400,127728600,29350,29350,29350,29350,0
|
|
20240620,192300,127728600,29350,29350,29350,29350,0
|
|
20240620,192200,127728600,29350,29350,29350,29350,0
|
|
20240620,192100,127728600,29350,29350,29350,29350,0
|
|
20240620,192000,127728600,29350,29350,29350,29350,0
|
|
20240620,191900,127728600,29350,29350,29350,29350,0
|
|
20240620,191800,127728600,29350,29350,29350,29350,0
|
|
20240620,191700,127728600,29350,29350,29350,29350,0
|
|
20240620,191600,127728600,29350,29350,29350,29350,0
|
|
20240620,191500,127728600,29350,29350,29350,29350,0
|
|
20240620,191400,127728600,29350,29350,29350,29350,0
|
|
20240620,191300,127728600,29350,29350,29350,29350,0
|
|
20240620,191200,127728600,29350,29350,29350,29350,0
|
|
20240620,191100,127728600,29350,29350,29350,29350,0
|
|
20240620,191000,127728600,29350,29350,29350,29350,0
|
|
20240620,190900,127728600,29350,29350,29350,29350,0
|
|
20240620,190800,127728600,29350,29350,29350,29350,0
|
|
20240620,190700,127728600,29350,29350,29350,29350,0
|
|
20240620,190600,127728600,29350,29350,29350,29350,0
|
|
20240620,190500,127728600,29350,29350,29350,29350,0
|
|
20240620,190400,127728600,29350,29350,29350,29350,0
|
|
20240620,190300,127728600,29350,29350,29350,29350,0
|
|
20240620,190200,127728600,29350,29350,29350,29350,0
|
|
20240620,190100,127728600,29350,29350,29350,29350,0
|
|
20240620,190000,127728600,29350,29350,29350,29350,0
|
|
20240620,185900,127728600,29350,29350,29350,29350,0
|
|
20240620,185800,127728600,29350,29350,29350,29350,0
|
|
20240620,185700,127728600,29350,29350,29350,29350,0
|
|
20240620,185600,127728600,29350,29350,29350,29350,60
|
|
20240620,185500,127728600,29350,29350,29350,29350,0
|
|
20240620,185400,127728600,29350,29350,29350,29350,0
|
|
20240620,185300,127728600,29350,29350,29350,29350,0
|
|
20240620,185200,127728600,29350,29350,29350,29350,0
|
|
20240620,185100,127728600,29350,29350,29350,29350,0
|
|
20240620,185000,127728600,29350,29350,29350,29350,0
|
|
20240620,184900,127728600,29350,29350,29350,29350,0
|
|
20240620,184800,127728600,29350,29350,29350,29350,0
|
|
20240620,184700,127728600,29350,29350,29350,29350,0
|
|
20240620,184600,127728600,29350,29350,29350,29350,0
|
|
20240620,184500,127728600,29350,29350,29350,29350,0
|
|
20240620,184400,127728600,29350,29350,29350,29350,0
|
|
20240620,184300,127728600,29350,29350,29350,29350,0
|
|
20240620,184200,127728600,29350,29350,29350,29350,0
|
|
20240620,184100,127728600,29350,29350,29350,29350,0
|
|
20240620,184000,127728600,29350,29350,29350,29350,0
|
|
20240620,183900,127728600,29350,29350,29350,29350,0
|
|
20240620,183800,127728600,29350,29350,29350,29350,0
|
|
20240620,183700,127728600,29350,29350,29350,29350,0
|
|
20240620,183600,127728600,29350,29350,29350,29350,0
|
|
20240620,183500,127728600,29350,29350,29350,29350,0
|
|
20240620,183400,127728600,29350,29350,29350,29350,0
|
|
20240620,183300,127728600,29350,29350,29350,29350,0
|
|
20240620,183200,127728600,29350,29350,29350,29350,0
|
|
20240620,183100,127728600,29350,29350,29350,29350,0
|
|
20240620,183000,127728600,29350,29350,29350,29350,0
|
|
20240620,182900,127728600,29350,29350,29350,29350,0
|
|
20240620,182800,127728600,29350,29350,29350,29350,0
|
|
20240620,182700,127728600,29350,29350,29350,29350,0
|
|
20240620,182600,127728600,29350,29350,29350,29350,60
|
|
20240620,182500,127728600,29350,29350,29350,29350,0
|
|
20240620,182400,127728600,29350,29350,29350,29350,0
|
|
20240620,182300,127728600,29350,29350,29350,29350,0
|
|
20240620,182200,127728600,29350,29350,29350,29350,0
|
|
20240620,182100,127728600,29350,29350,29350,29350,0
|
|
20240620,182000,127728600,29350,29350,29350,29350,0
|
|
20240620,181900,127728600,29350,29350,29350,29350,0
|
|
20240620,181800,127728600,29350,29350,29350,29350,0
|
|
20240620,181700,127728600,29350,29350,29350,29350,0
|
|
20240620,181600,127728600,29350,29350,29350,29350,0
|
|
20240620,181500,127728600,29350,29350,29350,29350,0
|
|
20240620,181400,127728600,29350,29350,29350,29350,0
|
|
20240620,181300,127728600,29350,29350,29350,29350,0
|
|
20240620,181200,127728600,29350,29350,29350,29350,0
|
|
20240620,181100,127728600,29350,29350,29350,29350,0
|
|
20240620,181000,127728600,29350,29350,29350,29350,0
|
|
20240620,180900,127728600,29350,29350,29350,29350,0
|
|
20240620,180800,127728600,29350,29350,29350,29350,0
|
|
20240620,180700,127728600,29350,29350,29350,29350,0
|
|
20240620,180600,127728600,29350,29350,29350,29350,0
|
|
20240620,180500,127728600,29350,29350,29350,29350,0
|
|
20240620,180400,127728600,29350,29350,29350,29350,0
|
|
20240620,180300,127728600,29350,29350,29350,29350,0
|
|
20240620,180200,127728600,29350,29350,29350,29350,0
|
|
20240620,180100,127728600,29350,29350,29350,29350,0
|
|
20240620,180000,127728600,29350,29350,29350,29350,0
|
|
20240620,175900,127728600,29350,29350,29350,29350,0
|
|
20240620,175800,127728600,29350,29350,29350,29350,0
|
|
20240620,175700,127728600,29350,29350,29350,29350,0
|
|
20240620,175600,127728600,29350,29350,29350,29350,60
|
|
20240620,175500,127728600,29350,29350,29350,29350,0
|
|
20240620,175400,127728600,29350,29350,29350,29350,0
|
|
20240620,175300,127728600,29350,29350,29350,29350,0
|
|
20240620,175200,127728600,29350,29350,29350,29350,0
|
|
20240620,175100,127728600,29350,29350,29350,29350,0
|
|
20240620,175000,127728600,29350,29350,29350,29350,0
|
|
20240620,174900,127728600,29350,29350,29350,29350,0
|
|
20240620,174800,127728600,29350,29350,29350,29350,0
|
|
20240620,174700,127728600,29350,29350,29350,29350,0
|
|
20240620,174600,127728600,29350,29350,29350,29350,0
|
|
20240620,174500,127728600,29350,29350,29350,29350,0
|
|
20240620,174400,127728600,29350,29350,29350,29350,0
|
|
20240620,174300,127728600,29350,29350,29350,29350,0
|
|
20240620,174200,127728600,29350,29350,29350,29350,0
|
|
20240620,174100,127728600,29350,29350,29350,29350,0
|
|
20240620,174000,127728600,29350,29350,29350,29350,0
|
|
20240620,173900,127728600,29350,29350,29350,29350,0
|
|
20240620,173800,127728600,29350,29350,29350,29350,0
|
|
20240620,173700,127728600,29350,29350,29350,29350,0
|
|
20240620,173600,127728600,29350,29350,29350,29350,0
|
|
20240620,173500,127728600,29350,29350,29350,29350,0
|
|
20240620,173400,127728600,29350,29350,29350,29350,0
|
|
20240620,173300,127728600,29350,29350,29350,29350,0
|
|
20240620,173200,127728600,29350,29350,29350,29350,0
|
|
20240620,173100,127728600,29350,29350,29350,29350,0
|
|
20240620,173000,127728600,29350,29350,29350,29350,0
|
|
20240620,172900,127728600,29350,29350,29350,29350,0
|
|
20240620,172800,127728600,29350,29350,29350,29350,0
|
|
20240620,172700,127728600,29350,29350,29350,29350,0
|
|
20240620,172600,127728600,29350,29350,29350,29350,60
|
|
20240620,172500,127728600,29350,29350,29350,29350,0
|
|
20240620,172400,127728600,29350,29350,29350,29350,0
|
|
20240620,172300,127728600,29350,29350,29350,29350,0
|
|
20240620,172200,127728600,29350,29350,29350,29350,0
|
|
20240620,172100,127728600,29350,29350,29350,29350,0
|
|
20240620,172000,127728600,29350,29350,29350,29350,0
|
|
20240620,171900,127728600,29350,29350,29350,29350,0
|
|
20240620,171800,127728600,29350,29350,29350,29350,0
|
|
20240620,171700,127728600,29350,29350,29350,29350,0
|
|
20240620,171600,127728600,29350,29350,29350,29350,0
|
|
20240620,171500,127728600,29350,29350,29350,29350,0
|
|
20240620,171400,127728600,29350,29350,29350,29350,0
|
|
20240620,171300,127728600,29350,29350,29350,29350,0
|
|
20240620,171200,127728600,29350,29350,29350,29350,0
|
|
20240620,171100,127728600,29350,29350,29350,29350,0
|
|
20240620,171000,127728600,29350,29350,29350,29350,0
|
|
20240620,170900,127728600,29350,29350,29350,29350,0
|
|
20240620,170800,127728600,29350,29350,29350,29350,0
|
|
20240620,170700,127728600,29350,29350,29350,29350,0
|
|
20240620,170600,127728600,29350,29350,29350,29350,0
|
|
20240620,170500,127728600,29350,29350,29350,29350,0
|
|
20240620,170400,127728600,29350,29350,29350,29350,0
|
|
20240620,170300,127728600,29350,29350,29350,29350,0
|
|
20240620,170200,127728600,29350,29350,29350,29350,0
|
|
20240620,170100,127728600,29350,29350,29350,29350,0
|
|
20240620,170000,127728600,29350,29350,29350,29350,0
|
|
20240620,165900,127728600,29350,29350,29350,29350,0
|
|
20240620,165800,127728600,29350,29350,29350,29350,0
|
|
20240620,165700,127728600,29350,29350,29350,29350,0
|
|
20240620,165600,127728600,29350,29350,29350,29350,60
|
|
20240620,165500,127728600,29350,29350,29350,29350,0
|
|
20240620,165400,127728600,29350,29350,29350,29350,0
|
|
20240620,165300,127728600,29350,29350,29350,29350,0
|
|
20240620,165200,127728600,29350,29350,29350,29350,0
|
|
20240620,165100,127728600,29350,29350,29350,29350,0
|
|
20240620,165000,127728600,29350,29350,29350,29350,0
|
|
20240620,164900,127728600,29350,29350,29350,29350,0
|
|
20240620,164800,127728600,29350,29350,29350,29350,0
|
|
20240620,164700,127728600,29350,29350,29350,29350,0
|
|
20240620,164600,127728600,29350,29350,29350,29350,0
|
|
20240620,164500,127728600,29350,29350,29350,29350,0
|
|
20240620,164400,127728600,29350,29350,29350,29350,0
|
|
20240620,164300,127728600,29350,29350,29350,29350,0
|
|
20240620,164200,127728600,29350,29350,29350,29350,0
|
|
20240620,164100,127728600,29350,29350,29350,29350,0
|
|
20240620,164000,127728600,29350,29350,29350,29350,0
|
|
20240620,163900,127728600,29350,29350,29350,29350,0
|
|
20240620,163800,127728600,29350,29350,29350,29350,0
|
|
20240620,163700,127728600,29350,29350,29350,29350,0
|
|
20240620,163600,127728600,29350,29350,29350,29350,0
|
|
20240620,163500,127728600,29350,29350,29350,29350,0
|
|
20240620,163400,127728600,29350,29350,29350,29350,0
|
|
20240620,163300,127728600,29350,29350,29350,29350,0
|
|
20240620,163200,127728600,29350,29350,29350,29350,0
|
|
20240620,163100,127728600,29350,29350,29350,29350,0
|
|
20240620,163000,127728600,29350,29350,29350,29350,0
|
|
20240620,162900,127728600,29350,29350,29350,29350,0
|
|
20240620,162800,127728600,29350,29350,29350,29350,0
|
|
20240620,162700,127728600,29350,29350,29350,29350,0
|
|
20240620,162600,127728600,29350,29350,29350,29350,60
|
|
20240620,162500,127728600,29350,29350,29350,29350,0
|
|
20240620,162400,127728600,29350,29350,29350,29350,0
|
|
20240620,162300,127728600,29350,29350,29350,29350,0
|
|
20240620,162200,127728600,29350,29350,29350,29350,0
|
|
20240620,162100,127728600,29350,29350,29350,29350,0
|
|
20240620,162000,127728600,29350,29350,29350,29350,0
|
|
20240620,161900,127728600,29350,29350,29350,29350,0
|
|
20240620,161800,127728600,29350,29350,29350,29350,0
|
|
20240620,161700,127728600,29350,29350,29350,29350,0
|
|
20240620,161600,127728600,29350,29350,29350,29350,0
|
|
20240620,161500,127728600,29350,29350,29350,29350,0
|
|
20240620,161400,127728600,29350,29350,29350,29350,0
|
|
20240620,161300,127728600,29350,29350,29350,29350,0
|
|
20240620,161200,127728600,29350,29350,29350,29350,0
|
|
20240620,161100,127728600,29350,29350,29350,29350,0
|
|
20240620,161000,127728600,29350,29350,29350,29350,0
|
|
20240620,160900,127728600,29350,29350,29350,29350,0
|
|
20240620,160800,127728600,29350,29350,29350,29350,0
|
|
20240620,160700,127728600,29350,29350,29350,29350,0
|
|
20240620,160600,127728600,29350,29350,29350,29350,0
|
|
20240620,160500,127728600,29350,29350,29350,29350,0
|
|
20240620,160400,127728600,29350,29350,29350,29350,0
|
|
20240620,160300,127728600,29350,29350,29350,29350,0
|
|
20240620,160200,127728600,29350,29350,29350,29350,0
|
|
20240620,160100,127728600,29350,29350,29350,29350,0
|
|
20240620,160000,127728600,29350,29350,29350,29350,0
|
|
20240620,155900,127728600,29350,29350,29350,29350,0
|
|
20240620,155800,127728600,29350,29350,29350,29350,0
|
|
20240620,155700,127728600,29350,29350,29350,29350,0
|
|
20240620,155600,127728600,29350,29350,29350,29350,60
|
|
20240620,155500,127728600,29350,29350,29350,29350,0
|
|
20240620,155400,127728600,29350,29350,29350,29350,0
|
|
20240620,155300,127728600,29350,29350,29350,29350,0
|
|
20240620,155200,127728600,29350,29350,29350,29350,0
|
|
20240620,155100,127728600,29350,29350,29350,29350,0
|
|
20240620,155000,127728600,29350,29350,29350,29350,0
|
|
20240620,154900,127728600,29350,29350,29350,29350,0
|
|
20240620,154800,127728600,29350,29350,29350,29350,0
|
|
20240620,154700,127728600,29350,29350,29350,29350,0
|
|
20240620,154600,127728600,29350,29350,29350,29350,0
|
|
20240620,154500,127728600,29350,29350,29350,29350,0
|
|
20240620,154400,127728600,29350,29350,29350,29350,0
|
|
20240620,154300,127728600,29350,29350,29350,29350,0
|
|
20240620,154200,127728600,29350,29350,29350,29350,0
|
|
20240620,154100,127728600,29350,29350,29350,29350,0
|
|
20240620,154000,127728600,29350,29350,29350,29350,0
|
|
20240620,153900,127728600,29350,29350,29350,29350,0
|
|
20240620,153800,127728600,29350,29350,29350,29350,0
|
|
20240620,153700,127728600,29350,29350,29350,29350,0
|
|
20240620,153600,127728600,29350,29350,29350,29350,0
|
|
20240620,153500,127728600,29350,29350,29350,29350,0
|
|
20240620,153400,127728600,29350,29350,29350,29350,0
|
|
20240620,153300,127728600,29350,29350,29350,29350,0
|
|
20240620,153200,127728600,29350,29350,29350,29350,0
|
|
20240620,153100,127728600,29350,29350,29350,29350,0
|
|
20240620,153000,127728600,29350,29350,29350,29350,60
|
|
20240620,152900,125967600,29350,29350,29350,29350,0
|
|
20240620,152800,125967600,29350,29350,29350,29350,0
|
|
20240620,152700,125967600,29350,29350,29350,29350,0
|
|
20240620,152600,125967600,29350,29350,29350,29350,0
|
|
20240620,152500,125967600,29350,29350,29350,29350,0
|
|
20240620,152400,125967600,29350,29350,29350,29350,0
|
|
20240620,152300,125967600,29350,29350,29350,29350,0
|
|
20240620,152200,125967600,29350,29350,29350,29350,0
|
|
20240620,152100,125967600,29350,29350,29350,29350,0
|
|
20240620,152000,125967600,29350,29350,29350,29350,0
|
|
20240620,151900,125967600,29350,29350,29350,29350,0
|
|
20240620,151800,125967600,29350,29350,29350,29350,0
|
|
20240620,151700,125967600,29350,29350,29350,29350,0
|
|
20240620,151600,125967600,29350,29350,29350,29350,0
|
|
20240620,151500,125967600,29350,29350,29350,29350,0
|
|
20240620,151400,125967600,29350,29350,29350,29350,0
|
|
20240620,151300,125967600,29350,29350,29350,29350,0
|
|
20240620,151200,125967600,29350,29350,29350,29350,0
|
|
20240620,151100,125967600,29350,29350,29350,29350,1
|
|
20240620,151000,125938250,29350,29350,29350,29350,0
|
|
20240620,150900,125938250,29350,29350,29350,29350,0
|
|
20240620,150800,125938250,29350,29350,29350,29350,0
|
|
20240620,150700,125938250,29350,29350,29350,29350,0
|
|
20240620,150600,125938250,29350,29350,29350,29350,0
|
|
20240620,150500,125938250,29350,29350,29350,29350,0
|
|
20240620,150400,125938250,29350,29350,29350,29350,0
|
|
20240620,150300,125938250,29350,29350,29350,29350,0
|
|
20240620,150200,125938250,29350,29350,29350,29350,7
|
|
20240620,150100,125732800,29350,29350,29350,29350,0
|
|
20240620,150000,125732800,29350,29350,29350,29350,0
|
|
20240620,145900,125732800,29350,29350,29350,29350,0
|
|
20240620,145800,125732800,29350,29350,29350,29350,0
|
|
20240620,145700,125732800,29350,29350,29350,29350,0
|
|
20240620,145600,125732800,29350,29350,29350,29350,0
|
|
20240620,145500,125732800,29350,29350,29350,29350,0
|
|
20240620,145400,125732800,29350,29350,29350,29350,50
|
|
20240620,145300,124265300,29350,29350,29350,29350,0
|
|
20240620,145200,124265300,29350,29350,29350,29350,0
|
|
20240620,145100,124265300,29350,29350,29350,29350,0
|
|
20240620,145000,124265300,29350,29350,29350,29350,0
|
|
20240620,144900,124265300,29350,29350,29350,29350,0
|
|
20240620,144800,124265300,29350,29350,29350,29350,0
|
|
20240620,144700,124265300,29350,29350,29350,29350,0
|
|
20240620,144600,124265300,29350,29350,29350,29350,0
|
|
20240620,144500,124265300,29350,29350,29350,29350,10
|
|
20240620,144400,123971800,29350,29350,29350,29350,3
|
|
20240620,144300,123883750,29150,29150,29150,29150,0
|
|
20240620,144200,123883750,29150,29150,29150,29150,0
|
|
20240620,144100,123883750,29150,29150,29150,29150,0
|
|
20240620,144000,123883750,29150,29150,29150,29150,0
|
|
20240620,143900,123883750,29150,29150,29150,29150,0
|
|
20240620,143800,123883750,29150,29150,29150,29150,0
|
|
20240620,143700,123883750,29150,29150,29150,29150,0
|
|
20240620,143600,123883750,29150,29150,29150,29150,0
|
|
20240620,143500,123883750,29150,29150,29150,29150,0
|
|
20240620,143400,123883750,29150,29350,29350,29150,239
|
|
20240620,143300,116914100,29400,29400,29400,29400,0
|
|
20240620,143200,116914100,29400,29400,29400,29400,0
|
|
20240620,143100,116914100,29400,29400,29400,29400,0
|
|
20240620,143000,116914100,29400,29400,29400,29400,0
|
|
20240620,142900,116914100,29400,29400,29400,29400,0
|
|
20240620,142800,116914100,29400,29400,29400,29400,0
|
|
20240620,142700,116914100,29400,29400,29400,29400,0
|
|
20240620,142600,116914100,29400,29400,29400,29400,0
|
|
20240620,142500,116914100,29400,29400,29400,29400,1
|
|
20240620,142400,116884700,29350,29350,29350,29350,0
|
|
20240620,142300,116884700,29350,29350,29350,29350,0
|
|
20240620,142200,116884700,29350,29350,29350,29350,71
|
|
20240620,142100,114800850,29350,29350,29350,29350,0
|
|
20240620,142000,114800850,29350,29350,29350,29350,0
|
|
20240620,141900,114800850,29350,29350,29350,29350,0
|
|
20240620,141800,114800850,29350,29350,29350,29350,2
|
|
20240620,141700,114742150,29250,29250,29250,29250,0
|
|
20240620,141600,114742150,29250,29250,29250,29250,0
|
|
20240620,141500,114742150,29250,29250,29250,29250,0
|
|
20240620,141400,114742150,29250,29250,29250,29250,0
|
|
20240620,141300,114742150,29250,29250,29250,29250,0
|
|
20240620,141200,114742150,29250,29250,29250,29250,0
|
|
20240620,141100,114742150,29250,29250,29250,29250,0
|
|
20240620,141000,114742150,29250,29250,29250,29250,0
|
|
20240620,140900,114742150,29250,29250,29250,29250,0
|
|
20240620,140800,114742150,29250,29250,29250,29250,0
|
|
20240620,140700,114742150,29250,29250,29250,29250,0
|
|
20240620,140600,114742150,29250,29250,29250,29250,0
|
|
20240620,140500,114742150,29250,29250,29250,29250,0
|
|
20240620,140400,114742150,29250,29250,29250,29250,0
|
|
20240620,140300,114742150,29250,29250,29250,29250,0
|
|
20240620,140200,114742150,29250,29250,29250,29250,0
|
|
20240620,140100,114742150,29250,29250,29250,29250,0
|
|
20240620,140000,114742150,29250,29250,29250,29250,0
|
|
20240620,135900,114742150,29250,29250,29250,29250,0
|
|
20240620,135800,114742150,29250,29250,29250,29250,0
|
|
20240620,135700,114742150,29250,29250,29250,29250,0
|
|
20240620,135600,114742150,29250,29250,29250,29250,0
|
|
20240620,135500,114742150,29250,29250,29250,29250,0
|
|
20240620,135400,114742150,29250,29250,29250,29250,0
|
|
20240620,135300,114742150,29250,29250,29250,29250,0
|
|
20240620,135200,114742150,29250,29250,29250,29250,0
|
|
20240620,135100,114742150,29250,29250,29250,29250,0
|
|
20240620,135000,114742150,29250,29250,29250,29250,0
|
|
20240620,134900,114742150,29250,29250,29250,29250,0
|
|
20240620,134800,114742150,29250,29250,29250,29250,0
|
|
20240620,134700,114742150,29250,29250,29250,29250,0
|
|
20240620,134600,114742150,29250,29250,29250,29250,0
|
|
20240620,134500,114742150,29250,29250,29250,29250,0
|
|
20240620,134400,114742150,29250,29250,29250,29250,0
|
|
20240620,134300,114742150,29250,29250,29250,29250,0
|
|
20240620,134200,114742150,29250,29250,29250,29250,0
|
|
20240620,134100,114742150,29250,29250,29250,29250,0
|
|
20240620,134000,114742150,29250,29250,29250,29250,20
|
|
20240620,133900,114157150,29300,29300,29300,29300,0
|
|
20240620,133800,114157150,29300,29300,29300,29300,0
|
|
20240620,133700,114157150,29300,29300,29300,29300,0
|
|
20240620,133600,114157150,29300,29300,29300,29300,0
|
|
20240620,133500,114157150,29300,29300,29300,29300,1
|
|
20240620,133400,114127850,29300,29300,29300,29300,5
|
|
20240620,133300,113981350,29300,29300,29300,29300,0
|
|
20240620,133200,113981350,29300,29300,29300,29300,0
|
|
20240620,133100,113981350,29300,29300,29300,29300,100
|
|
20240620,133000,111051350,29350,29350,29350,29350,0
|
|
20240620,132900,111051350,29350,29350,29350,29350,0
|
|
20240620,132800,111051350,29350,29350,29350,29350,10
|
|
20240620,132700,110757850,29300,29300,29300,29300,0
|
|
20240620,132600,110757850,29300,29300,29300,29300,0
|
|
20240620,132500,110757850,29300,29300,29300,29300,0
|
|
20240620,132400,110757850,29300,29300,29300,29300,0
|
|
20240620,132300,110757850,29300,29300,29300,29300,0
|
|
20240620,132200,110757850,29300,29300,29300,29300,0
|
|
20240620,132100,110757850,29300,29300,29300,29300,0
|
|
20240620,132000,110757850,29300,29300,29300,29300,200
|
|
20240620,131900,104897850,29350,29350,29350,29350,0
|
|
20240620,131800,104897850,29350,29350,29350,29350,157
|
|
20240620,131700,100289900,29350,29350,29350,29350,0
|
|
20240620,131600,100289900,29350,29350,29350,29350,0
|
|
20240620,131500,100289900,29350,29350,29350,29350,0
|
|
20240620,131400,100289900,29350,29350,29350,29350,0
|
|
20240620,131300,100289900,29350,29350,29350,29350,0
|
|
20240620,131200,100289900,29350,29350,29350,29350,43
|
|
20240620,131100,99027850,29400,29400,29400,29400,0
|
|
20240620,131000,99027850,29400,29400,29400,29400,0
|
|
20240620,130900,99027850,29400,29400,29400,29400,0
|
|
20240620,130800,99027850,29400,29400,29400,29400,0
|
|
20240620,130700,99027850,29400,29400,29400,29400,0
|
|
20240620,130600,99027850,29400,29400,29400,29400,0
|
|
20240620,130500,99027850,29400,29400,29400,29400,0
|
|
20240620,130400,99027850,29400,29400,29400,29400,0
|
|
20240620,130300,99027850,29400,29400,29400,29400,0
|
|
20240620,130200,99027850,29400,29400,29400,29400,0
|
|
20240620,130100,99027850,29400,29400,29400,29400,0
|
|
20240620,130000,99027850,29400,29400,29400,29400,0
|
|
20240620,125900,99027850,29400,29400,29400,29400,0
|
|
20240620,125800,99027850,29400,29400,29400,29400,0
|
|
20240620,125700,99027850,29400,29400,29400,29400,0
|
|
20240620,125600,99027850,29400,29400,29400,29400,0
|
|
20240620,125500,99027850,29400,29400,29400,29400,0
|
|
20240620,125400,99027850,29400,29400,29400,29400,0
|
|
20240620,125300,99027850,29400,29400,29400,29400,0
|
|
20240620,125200,99027850,29400,29400,29400,29400,0
|
|
20240620,125100,99027850,29400,29400,29400,29400,0
|
|
20240620,125000,99027850,29400,29400,29400,29400,0
|
|
20240620,124900,99027850,29400,29400,29400,29400,0
|
|
20240620,124800,99027850,29400,29400,29400,29400,0
|
|
20240620,124700,99027850,29400,29400,29400,29400,0
|
|
20240620,124600,99027850,29400,29400,29400,29400,0
|
|
20240620,124500,99027850,29400,29400,29400,29400,0
|
|
20240620,124400,99027850,29400,29400,29400,29400,0
|
|
20240620,124300,99027850,29400,29400,29400,29400,0
|
|
20240620,124200,99027850,29400,29400,29400,29400,0
|
|
20240620,124100,99027850,29400,29400,29400,29400,0
|
|
20240620,124000,99027850,29400,29400,29400,29400,0
|
|
20240620,123900,99027850,29400,29400,29400,29400,0
|
|
20240620,123800,99027850,29400,29400,29400,29400,0
|
|
20240620,123700,99027850,29400,29400,29400,29400,0
|
|
20240620,123600,99027850,29400,29400,29400,29400,0
|
|
20240620,123500,99027850,29400,29400,29400,29400,0
|
|
20240620,123400,99027850,29400,29400,29400,29400,0
|
|
20240620,123300,99027850,29400,29400,29400,29400,0
|
|
20240620,123200,99027850,29400,29400,29400,29400,0
|
|
20240620,123100,99027850,29400,29400,29400,29400,0
|
|
20240620,123000,99027850,29400,29400,29400,29400,0
|
|
20240620,122900,99027850,29400,29400,29400,29400,0
|
|
20240620,122800,99027850,29400,29400,29400,29400,0
|
|
20240620,122700,99027850,29400,29400,29400,29400,0
|
|
20240620,122600,99027850,29400,29400,29400,29400,0
|
|
20240620,122500,99027850,29400,29400,29400,29400,0
|
|
20240620,122400,99027850,29400,29400,29400,29400,384
|
|
20240620,122300,87738250,29400,29400,29400,29400,20
|
|
20240620,122200,87150250,29450,29450,29450,29450,0
|
|
20240620,122100,87150250,29450,29450,29450,29450,0
|
|
20240620,122000,87150250,29450,29450,29450,29450,0
|
|
20240620,121900,87150250,29450,29450,29450,29450,0
|
|
20240620,121800,87150250,29450,29450,29450,29450,0
|
|
20240620,121700,87150250,29450,29450,29450,29450,0
|
|
20240620,121600,87150250,29450,29450,29450,29450,0
|
|
20240620,121500,87150250,29450,29450,29450,29450,0
|
|
20240620,121400,87150250,29450,29450,29450,29450,0
|
|
20240620,121300,87150250,29450,29450,29450,29450,0
|
|
20240620,121200,87150250,29450,29450,29450,29450,0
|
|
20240620,121100,87150250,29450,29450,29450,29450,0
|
|
20240620,121000,87150250,29450,29450,29450,29450,0
|
|
20240620,120900,87150250,29450,29450,29450,29450,0
|
|
20240620,120800,87150250,29450,29450,29450,29450,0
|
|
20240620,120700,87150250,29450,29450,29450,29450,0
|
|
20240620,120600,87150250,29450,29450,29450,29450,0
|
|
20240620,120500,87150250,29450,29450,29450,29450,0
|
|
20240620,120400,87150250,29450,29450,29450,29450,0
|
|
20240620,120300,87150250,29450,29450,29450,29450,0
|
|
20240620,120200,87150250,29450,29450,29450,29450,0
|
|
20240620,120100,87150250,29450,29450,29450,29450,0
|
|
20240620,120000,87150250,29450,29450,29450,29450,0
|
|
20240620,115900,87150250,29450,29450,29450,29450,0
|
|
20240620,115800,87150250,29450,29450,29450,29450,0
|
|
20240620,115700,87150250,29450,29450,29450,29450,0
|
|
20240620,115600,87150250,29450,29450,29450,29450,0
|
|
20240620,115500,87150250,29450,29450,29450,29450,0
|
|
20240620,115400,87150250,29450,29450,29450,29450,0
|
|
20240620,115300,87150250,29450,29450,29450,29450,0
|
|
20240620,115200,87150250,29450,29450,29450,29450,0
|
|
20240620,115100,87150250,29450,29450,29450,29450,0
|
|
20240620,115000,87150250,29450,29450,29450,29450,0
|
|
20240620,114900,87150250,29450,29450,29450,29450,0
|
|
20240620,114800,87150250,29450,29450,29450,29450,0
|
|
20240620,114700,87150250,29450,29450,29450,29450,0
|
|
20240620,114600,87150250,29450,29450,29450,29450,0
|
|
20240620,114500,87150250,29450,29450,29450,29450,0
|
|
20240620,114400,87150250,29450,29450,29450,29450,0
|
|
20240620,114300,87150250,29450,29450,29450,29450,0
|
|
20240620,114200,87150250,29450,29450,29450,29450,0
|
|
20240620,114100,87150250,29450,29450,29450,29450,0
|
|
20240620,114000,87150250,29450,29450,29450,29450,0
|
|
20240620,113900,87150250,29450,29450,29450,29450,0
|
|
20240620,113800,87150250,29450,29450,29450,29450,0
|
|
20240620,113700,87150250,29450,29450,29450,29450,1
|
|
20240620,113600,87120800,29300,29300,29300,29300,0
|
|
20240620,113500,87120800,29300,29300,29300,29300,0
|
|
20240620,113400,87120800,29300,29300,29300,29300,550
|
|
20240620,113300,71005800,29150,29150,29150,29150,0
|
|
20240620,113200,71005800,29150,29150,29150,29150,0
|
|
20240620,113100,71005800,29150,29150,29150,29150,0
|
|
20240620,113000,71005800,29150,29150,29150,29150,0
|
|
20240620,112900,71005800,29150,29150,29150,29150,0
|
|
20240620,112800,71005800,29150,29150,29150,29150,0
|
|
20240620,112700,71005800,29150,29150,29150,29150,100
|
|
20240620,112600,68090800,29450,29450,29450,29450,0
|
|
20240620,112500,68090800,29450,29450,29450,29450,0
|
|
20240620,112400,68090800,29450,29450,29450,29450,0
|
|
20240620,112300,68090800,29450,29450,29450,29450,0
|
|
20240620,112200,68090800,29450,29450,29450,29450,0
|
|
20240620,112100,68090800,29450,29450,29450,29450,0
|
|
20240620,112000,68090800,29450,29450,29450,29450,0
|
|
20240620,111900,68090800,29450,29450,29450,29450,0
|
|
20240620,111800,68090800,29450,29450,29450,29450,0
|
|
20240620,111700,68090800,29450,29450,29450,29450,0
|
|
20240620,111600,68090800,29450,29450,29450,29450,0
|
|
20240620,111500,68090800,29450,29450,29450,29450,0
|
|
20240620,111400,68090800,29450,29450,29450,29450,0
|
|
20240620,111300,68090800,29450,29450,29450,29450,0
|
|
20240620,111200,68090800,29450,29450,29450,29450,0
|
|
20240620,111100,68090800,29450,29450,29450,29450,0
|
|
20240620,111000,68090800,29450,29450,29450,29450,0
|
|
20240620,110900,68090800,29450,29450,29450,29450,0
|
|
20240620,110800,68090800,29450,29450,29450,29450,0
|
|
20240620,110700,68090800,29450,29450,29450,29450,0
|
|
20240620,110600,68090800,29450,29200,29450,29200,500
|
|
20240620,110500,53441500,29200,29200,29200,29200,0
|
|
20240620,110400,53441500,29200,29200,29200,29200,0
|
|
20240620,110300,53441500,29200,29200,29200,29200,0
|
|
20240620,110200,53441500,29200,29200,29200,29200,0
|
|
20240620,110100,53441500,29200,29200,29200,29200,0
|
|
20240620,110000,53441500,29200,29200,29200,29200,0
|
|
20240620,105900,53441500,29200,29200,29200,29200,0
|
|
20240620,105800,53441500,29200,29200,29200,29200,0
|
|
20240620,105700,53441500,29200,29200,29200,29200,0
|
|
20240620,105600,53441500,29200,29200,29200,29200,0
|
|
20240620,105500,53441500,29200,29200,29200,29200,0
|
|
20240620,105400,53441500,29200,29200,29200,29200,0
|
|
20240620,105300,53441500,29200,29200,29200,29200,0
|
|
20240620,105200,53441500,29200,29200,29200,29200,0
|
|
20240620,105100,53441500,29200,29200,29200,29200,0
|
|
20240620,105000,53441500,29200,29200,29200,29200,0
|
|
20240620,104900,53441500,29200,29200,29200,29200,0
|
|
20240620,104800,53441500,29200,29200,29200,29200,0
|
|
20240620,104700,53441500,29200,29200,29200,29200,0
|
|
20240620,104600,53441500,29200,29200,29200,29200,0
|
|
20240620,104500,53441500,29200,29200,29200,29200,0
|
|
20240620,104400,53441500,29200,29200,29200,29200,0
|
|
20240620,104300,53441500,29200,29200,29200,29200,0
|
|
20240620,104200,53441500,29200,29200,29200,29200,0
|
|
20240620,104100,53441500,29200,29200,29200,29200,0
|
|
20240620,104000,53441500,29200,29200,29200,29200,700
|
|
20240620,103900,33001500,29250,29250,29250,29250,0
|
|
20240620,103800,33001500,29250,29250,29250,29250,0
|
|
20240620,103700,33001500,29250,29250,29250,29250,0
|
|
20240620,103600,33001500,29250,29250,29250,29250,0
|
|
20240620,103500,33001500,29250,29250,29250,29250,0
|
|
20240620,103400,33001500,29250,29250,29250,29250,0
|
|
20240620,103300,33001500,29250,29250,29250,29250,0
|
|
20240620,103200,33001500,29250,29250,29250,29250,0
|
|
20240620,103100,33001500,29250,29250,29250,29250,0
|
|
20240620,103000,33001500,29250,29250,29250,29250,0
|
|
20240620,102900,33001500,29250,29250,29250,29250,0
|
|
20240620,102800,33001500,29250,29250,29250,29250,0
|
|
20240620,102700,33001500,29250,29250,29250,29250,0
|
|
20240620,102600,33001500,29250,29250,29250,29250,34
|
|
20240620,102500,32007000,29200,29200,29200,29200,0
|
|
20240620,102400,32007000,29200,29200,29200,29200,0
|
|
20240620,102300,32007000,29200,29200,29200,29200,0
|
|
20240620,102200,32007000,29200,29200,29200,29200,0
|
|
20240620,102100,32007000,29200,29200,29200,29200,0
|
|
20240620,102000,32007000,29200,29200,29200,29200,0
|
|
20240620,101900,32007000,29200,29200,29200,29200,0
|
|
20240620,101800,32007000,29200,29200,29200,29200,0
|
|
20240620,101700,32007000,29200,29200,29200,29200,30
|
|
20240620,101600,31131000,29200,29200,29200,29200,10
|
|
20240620,101500,30839000,29200,29200,29200,29200,0
|
|
20240620,101400,30839000,29200,29200,29200,29200,0
|
|
20240620,101300,30839000,29200,29200,29200,29200,0
|
|
20240620,101200,30839000,29200,29200,29200,29200,0
|
|
20240620,101100,30839000,29200,29200,29200,29200,0
|
|
20240620,101000,30839000,29200,29200,29200,29200,0
|
|
20240620,100900,30839000,29200,29200,29200,29200,0
|
|
20240620,100800,30839000,29200,29200,29200,29200,10
|
|
20240620,100700,30547000,29150,29150,29150,29150,0
|
|
20240620,100600,30547000,29150,29150,29150,29150,0
|
|
20240620,100500,30547000,29150,29200,29200,29150,120
|
|
20240620,100400,27048000,29100,29100,29100,29100,0
|
|
20240620,100300,27048000,29100,29100,29100,29100,0
|
|
20240620,100200,27048000,29100,29150,29150,29100,516
|
|
20240620,100100,12026050,29150,29150,29150,29150,0
|
|
20240620,100000,12026050,29150,29150,29150,29150,0
|
|
20240620,095900,12026050,29150,29150,29150,29150,0
|
|
20240620,095800,12026050,29150,29150,29150,29150,30
|
|
20240620,095700,11151550,29250,29250,29250,29250,0
|
|
20240620,095600,11151550,29250,29250,29250,29250,0
|
|
20240620,095500,11151550,29250,29250,29250,29250,0
|
|
20240620,095400,11151550,29250,29250,29250,29250,0
|
|
20240620,095300,11151550,29250,29250,29250,29250,0
|
|
20240620,095200,11151550,29250,29250,29250,29250,10
|
|
20240620,095100,10859050,29250,29250,29250,29250,0
|
|
20240620,095000,10859050,29250,29250,29250,29250,0
|
|
20240620,094900,10859050,29250,29250,29250,29250,0
|
|
20240620,094800,10859050,29250,29250,29250,29250,9
|
|
20240620,094700,10595800,29300,29300,29300,29300,0
|
|
20240620,094600,10595800,29300,29300,29300,29300,0
|
|
20240620,094500,10595800,29300,29300,29300,29300,0
|
|
20240620,094400,10595800,29300,29300,29300,29300,1
|
|
20240620,094300,10566500,29450,29450,29450,29450,0
|
|
20240620,094200,10566500,29450,29450,29450,29450,0
|
|
20240620,094100,10566500,29450,29450,29450,29450,0
|
|
20240620,094000,10566500,29450,29450,29450,29450,0
|
|
20240620,093900,10566500,29450,29450,29450,29450,0
|
|
20240620,093800,10566500,29450,29450,29450,29450,0
|
|
20240620,093700,10566500,29450,29450,29450,29450,0
|
|
20240620,093600,10566500,29450,29450,29450,29450,0
|
|
20240620,093500,10566500,29450,29450,29450,29450,0
|
|
20240620,093400,10566500,29450,29450,29450,29450,0
|
|
20240620,093300,10566500,29450,29450,29450,29450,0
|
|
20240620,093200,10566500,29450,29450,29450,29450,0
|
|
20240620,093100,10566500,29450,29450,29450,29450,0
|
|
20240620,093000,10566500,29450,29450,29450,29450,0
|
|
20240620,092900,10566500,29450,29450,29450,29450,0
|
|
20240620,092800,10566500,29450,29450,29450,29450,0
|
|
20240620,092700,10566500,29450,29450,29450,29450,0
|
|
20240620,092600,10566500,29450,29450,29450,29450,0
|
|
20240620,092500,10566500,29450,29450,29450,29450,0
|
|
20240620,092400,10566500,29450,29450,29450,29450,0
|
|
20240620,092300,10566500,29450,29450,29450,29450,0
|
|
20240620,092200,10566500,29450,29450,29450,29450,0
|
|
20240620,092100,10566500,29450,29450,29450,29450,0
|
|
20240620,092000,10566500,29450,29450,29450,29450,0
|
|
20240620,091900,10566500,29450,29450,29450,29450,0
|
|
20240620,091800,10566500,29450,29450,29450,29450,0
|
|
20240620,091700,10566500,29450,29450,29450,29450,0
|
|
20240620,091600,10566500,29450,29450,29450,29450,0
|
|
20240620,091500,10566500,29450,29450,29450,29450,0
|
|
20240620,091400,10566500,29450,29450,29450,29450,100
|
|
20240620,091300,7621500,29100,29100,29100,29100,0
|
|
20240620,091200,7621500,29100,29100,29100,29100,0
|
|
20240620,091100,7621500,29100,29100,29100,29100,30
|
|
20240620,091000,6748500,29100,29100,29100,29100,20
|
|
20240620,090900,6166500,29650,29650,29650,29650,0
|
|
20240620,090800,6166500,29650,29650,29650,29650,0
|
|
20240620,090700,6166500,29650,29650,29650,29650,0
|
|
20240620,090600,6166500,29650,29650,29650,29650,0
|
|
20240620,090500,6166500,29650,29650,29650,29650,0
|
|
20240620,090400,6166500,29650,29650,29650,29650,1
|
|
20240620,090300,6136850,29050,29050,29050,29050,0
|
|
20240620,090200,6136850,29050,29050,29050,29050,0
|
|
20240620,090100,6136850,29050,29150,29150,29050,210
|
|
20240620,090000,29850,29850,29850,29850,29850,1
|