620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191700,763862350,24100,24100,24100,24100,1223
|
|
20240603,191600,763862350,24100,24100,24100,24100,0
|
|
20240603,191500,763862350,24100,24100,24100,24100,0
|
|
20240603,191400,763862350,24100,24100,24100,24100,0
|
|
20240603,191300,763862350,24100,24100,24100,24100,0
|
|
20240603,191200,763862350,24100,24100,24100,24100,0
|
|
20240603,191100,763862350,24100,24100,24100,24100,0
|
|
20240603,191000,763862350,24100,24100,24100,24100,0
|
|
20240603,190900,763862350,24100,24100,24100,24100,0
|
|
20240603,190800,763862350,24100,24100,24100,24100,0
|
|
20240603,190700,763862350,24100,24100,24100,24100,0
|
|
20240603,190600,763862350,24100,24100,24100,24100,0
|
|
20240603,190500,763862350,24100,24100,24100,24100,0
|
|
20240603,190400,763862350,24100,24100,24100,24100,0
|
|
20240603,190300,763862350,24100,24100,24100,24100,0
|
|
20240603,190200,763862350,24100,24100,24100,24100,0
|
|
20240603,190100,763862350,24100,24100,24100,24100,0
|
|
20240603,190000,763862350,24100,24100,24100,24100,0
|
|
20240603,185900,763862350,24100,24100,24100,24100,0
|
|
20240603,185800,763862350,24100,24100,24100,24100,0
|
|
20240603,185700,763862350,24100,24100,24100,24100,0
|
|
20240603,185600,763862350,24100,24100,24100,24100,0
|
|
20240603,185500,763862350,24100,24100,24100,24100,0
|
|
20240603,185400,763862350,24100,24100,24100,24100,0
|
|
20240603,185300,763862350,24100,24100,24100,24100,0
|
|
20240603,185200,763862350,24100,24100,24100,24100,0
|
|
20240603,185100,763862350,24100,24100,24100,24100,0
|
|
20240603,185000,763862350,24100,24100,24100,24100,0
|
|
20240603,184900,763862350,24100,24100,24100,24100,0
|
|
20240603,184800,763862350,24100,24100,24100,24100,0
|
|
20240603,184700,763862350,24100,24100,24100,24100,1223
|
|
20240603,184600,763862350,24100,24100,24100,24100,0
|
|
20240603,184500,763862350,24100,24100,24100,24100,0
|
|
20240603,184400,763862350,24100,24100,24100,24100,0
|
|
20240603,184300,763862350,24100,24100,24100,24100,0
|
|
20240603,184200,763862350,24100,24100,24100,24100,0
|
|
20240603,184100,763862350,24100,24100,24100,24100,0
|
|
20240603,184000,763862350,24100,24100,24100,24100,0
|
|
20240603,183900,763862350,24100,24100,24100,24100,0
|
|
20240603,183800,763862350,24100,24100,24100,24100,0
|
|
20240603,183700,763862350,24100,24100,24100,24100,0
|
|
20240603,183600,763862350,24100,24100,24100,24100,0
|
|
20240603,183500,763862350,24100,24100,24100,24100,0
|
|
20240603,183400,763862350,24100,24100,24100,24100,0
|
|
20240603,183300,763862350,24100,24100,24100,24100,0
|
|
20240603,183200,763862350,24100,24100,24100,24100,0
|
|
20240603,183100,763862350,24100,24100,24100,24100,0
|
|
20240603,183000,763862350,24100,24100,24100,24100,0
|
|
20240603,182900,763862350,24100,24100,24100,24100,0
|
|
20240603,182800,763862350,24100,24100,24100,24100,0
|
|
20240603,182700,763862350,24100,24100,24100,24100,0
|
|
20240603,182600,763862350,24100,24100,24100,24100,0
|
|
20240603,182500,763862350,24100,24100,24100,24100,0
|
|
20240603,182400,763862350,24100,24100,24100,24100,0
|
|
20240603,182300,763862350,24100,24100,24100,24100,0
|
|
20240603,182200,763862350,24100,24100,24100,24100,0
|
|
20240603,182100,763862350,24100,24100,24100,24100,0
|
|
20240603,182000,763862350,24100,24100,24100,24100,0
|
|
20240603,181900,763862350,24100,24100,24100,24100,0
|
|
20240603,181800,763862350,24100,24100,24100,24100,0
|
|
20240603,181700,763862350,24100,24100,24100,24100,1223
|
|
20240603,181600,763862350,24100,24100,24100,24100,0
|
|
20240603,181500,763862350,24100,24100,24100,24100,0
|
|
20240603,181400,763862350,24100,24100,24100,24100,0
|
|
20240603,181300,763862350,24100,24100,24100,24100,0
|
|
20240603,181200,763862350,24100,24100,24100,24100,0
|
|
20240603,181100,763862350,24100,24100,24100,24100,0
|
|
20240603,181000,763862350,24100,24100,24100,24100,0
|
|
20240603,180900,763862350,24100,24100,24100,24100,0
|
|
20240603,180800,763862350,24100,24100,24100,24100,0
|
|
20240603,180700,763862350,24100,24100,24100,24100,0
|
|
20240603,180600,763862350,24100,24100,24100,24100,0
|
|
20240603,180500,763862350,24100,24100,24100,24100,0
|
|
20240603,180400,763862350,24100,24100,24100,24100,0
|
|
20240603,180300,763862350,24100,24100,24100,24100,0
|
|
20240603,180200,763862350,24100,24100,24100,24100,0
|
|
20240603,180100,763862350,24100,24100,24100,24100,0
|
|
20240603,180000,763862350,24100,24100,24100,24100,0
|
|
20240603,175900,763862350,24100,24100,24100,24100,0
|
|
20240603,175800,763862350,24100,24100,24100,24100,0
|
|
20240603,175700,763862350,24100,24100,24100,24100,0
|
|
20240603,175600,763862350,24100,24100,24100,24100,0
|
|
20240603,175500,763862350,24100,24100,24100,24100,0
|
|
20240603,175400,763862350,24100,24100,24100,24100,0
|
|
20240603,175300,763862350,24100,24100,24100,24100,0
|
|
20240603,175200,763862350,24100,24100,24100,24100,0
|
|
20240603,175100,763862350,24100,24100,24100,24100,0
|
|
20240603,175000,763862350,24100,24100,24100,24100,0
|
|
20240603,174900,763862350,24100,24100,24100,24100,0
|
|
20240603,174800,763862350,24100,24100,24100,24100,0
|
|
20240603,174700,763862350,24100,24100,24100,24100,1223
|
|
20240603,174600,763862350,24100,24100,24100,24100,0
|
|
20240603,174500,763862350,24100,24100,24100,24100,0
|
|
20240603,174400,763862350,24100,24100,24100,24100,0
|
|
20240603,174300,763862350,24100,24100,24100,24100,0
|
|
20240603,174200,763862350,24100,24100,24100,24100,0
|
|
20240603,174100,763862350,24100,24100,24100,24100,0
|
|
20240603,174000,763862350,24100,24100,24100,24100,0
|
|
20240603,173900,763862350,24100,24100,24100,24100,0
|
|
20240603,173800,763862350,24100,24100,24100,24100,0
|
|
20240603,173700,763862350,24100,24100,24100,24100,0
|
|
20240603,173600,763862350,24100,24100,24100,24100,0
|
|
20240603,173500,763862350,24100,24100,24100,24100,0
|
|
20240603,173400,763862350,24100,24100,24100,24100,0
|
|
20240603,173300,763862350,24100,24100,24100,24100,0
|
|
20240603,173200,763862350,24100,24100,24100,24100,0
|
|
20240603,173100,763862350,24100,24100,24100,24100,0
|
|
20240603,173000,763862350,24100,24100,24100,24100,0
|
|
20240603,172900,763862350,24100,24100,24100,24100,0
|
|
20240603,172800,763862350,24100,24100,24100,24100,0
|
|
20240603,172700,763862350,24100,24100,24100,24100,0
|
|
20240603,172600,763862350,24100,24100,24100,24100,0
|
|
20240603,172500,763862350,24100,24100,24100,24100,0
|
|
20240603,172400,763862350,24100,24100,24100,24100,0
|
|
20240603,172300,763862350,24100,24100,24100,24100,0
|
|
20240603,172200,763862350,24100,24100,24100,24100,0
|
|
20240603,172100,763862350,24100,24100,24100,24100,0
|
|
20240603,172000,763862350,24100,24100,24100,24100,0
|
|
20240603,171900,763862350,24100,24100,24100,24100,0
|
|
20240603,171800,763862350,24100,24100,24100,24100,0
|
|
20240603,171700,763862350,24100,24100,24100,24100,1223
|
|
20240603,171600,763862350,24100,24100,24100,24100,0
|
|
20240603,171500,763862350,24100,24100,24100,24100,0
|
|
20240603,171400,763862350,24100,24100,24100,24100,0
|
|
20240603,171300,763862350,24100,24100,24100,24100,0
|
|
20240603,171200,763862350,24100,24100,24100,24100,0
|
|
20240603,171100,763862350,24100,24100,24100,24100,0
|
|
20240603,171000,763862350,24100,24100,24100,24100,0
|
|
20240603,170900,763862350,24100,24100,24100,24100,0
|
|
20240603,170800,763862350,24100,24100,24100,24100,0
|
|
20240603,170700,763862350,24100,24100,24100,24100,0
|
|
20240603,170600,763862350,24100,24100,24100,24100,0
|
|
20240603,170500,763862350,24100,24100,24100,24100,0
|
|
20240603,170400,763862350,24100,24100,24100,24100,0
|
|
20240603,170300,763862350,24100,24100,24100,24100,0
|
|
20240603,170200,763862350,24100,24100,24100,24100,0
|
|
20240603,170100,763862350,24100,24100,24100,24100,0
|
|
20240603,170000,763862350,24100,24100,24100,24100,0
|
|
20240603,165900,763862350,24100,24100,24100,24100,0
|
|
20240603,165800,763862350,24100,24100,24100,24100,0
|
|
20240603,165700,763862350,24100,24100,24100,24100,0
|
|
20240603,165600,763862350,24100,24100,24100,24100,0
|
|
20240603,165500,763862350,24100,24100,24100,24100,0
|
|
20240603,165400,763862350,24100,24100,24100,24100,0
|
|
20240603,165300,763862350,24100,24100,24100,24100,0
|
|
20240603,165200,763862350,24100,24100,24100,24100,0
|
|
20240603,165100,763862350,24100,24100,24100,24100,0
|
|
20240603,165000,763862350,24100,24100,24100,24100,0
|
|
20240603,164900,763862350,24100,24100,24100,24100,0
|
|
20240603,164800,763862350,24100,24100,24100,24100,0
|
|
20240603,164700,763862350,24100,24100,24100,24100,1223
|
|
20240603,164600,763862350,24100,24100,24100,24100,0
|
|
20240603,164500,763862350,24100,24100,24100,24100,0
|
|
20240603,164400,763862350,24100,24100,24100,24100,0
|
|
20240603,164300,763862350,24100,24100,24100,24100,0
|
|
20240603,164200,763862350,24100,24100,24100,24100,0
|
|
20240603,164100,763862350,24100,24100,24100,24100,0
|
|
20240603,164000,763862350,24100,24100,24100,24100,0
|
|
20240603,163900,763862350,24100,24100,24100,24100,0
|
|
20240603,163800,763862350,24100,24100,24100,24100,0
|
|
20240603,163700,763862350,24100,24100,24100,24100,0
|
|
20240603,163600,763862350,24100,24100,24100,24100,0
|
|
20240603,163500,763862350,24100,24100,24100,24100,0
|
|
20240603,163400,763862350,24100,24100,24100,24100,0
|
|
20240603,163300,763862350,24100,24100,24100,24100,0
|
|
20240603,163200,763862350,24100,24100,24100,24100,0
|
|
20240603,163100,763862350,24100,24100,24100,24100,0
|
|
20240603,163000,763862350,24100,24100,24100,24100,0
|
|
20240603,162900,763862350,24100,24100,24100,24100,0
|
|
20240603,162800,763862350,24100,24100,24100,24100,0
|
|
20240603,162700,763862350,24100,24100,24100,24100,0
|
|
20240603,162600,763862350,24100,24100,24100,24100,0
|
|
20240603,162500,763862350,24100,24100,24100,24100,0
|
|
20240603,162400,763862350,24100,24100,24100,24100,0
|
|
20240603,162300,763862350,24100,24100,24100,24100,0
|
|
20240603,162200,763862350,24100,24100,24100,24100,0
|
|
20240603,162100,763862350,24100,24100,24100,24100,0
|
|
20240603,162000,763862350,24100,24100,24100,24100,0
|
|
20240603,161900,763862350,24100,24100,24100,24100,0
|
|
20240603,161800,763862350,24100,24100,24100,24100,0
|
|
20240603,161700,763862350,24100,24100,24100,24100,1223
|
|
20240603,161600,763862350,24100,24100,24100,24100,0
|
|
20240603,161500,763862350,24100,24100,24100,24100,0
|
|
20240603,161400,763862350,24100,24100,24100,24100,0
|
|
20240603,161300,763862350,24100,24100,24100,24100,0
|
|
20240603,161200,763862350,24100,24100,24100,24100,0
|
|
20240603,161100,763862350,24100,24100,24100,24100,0
|
|
20240603,161000,763862350,24100,24100,24100,24100,0
|
|
20240603,160900,763862350,24100,24100,24100,24100,0
|
|
20240603,160800,763862350,24100,24100,24100,24100,0
|
|
20240603,160700,763862350,24100,24100,24100,24100,0
|
|
20240603,160600,763862350,24100,24100,24100,24100,0
|
|
20240603,160500,763862350,24100,24100,24100,24100,0
|
|
20240603,160400,763862350,24100,24100,24100,24100,0
|
|
20240603,160300,763862350,24100,24100,24100,24100,0
|
|
20240603,160200,763862350,24100,24100,24100,24100,0
|
|
20240603,160100,763862350,24100,24100,24100,24100,0
|
|
20240603,160000,763862350,24100,24100,24100,24100,0
|
|
20240603,155900,763862350,24100,24100,24100,24100,0
|
|
20240603,155800,763862350,24100,24100,24100,24100,0
|
|
20240603,155700,763862350,24100,24100,24100,24100,0
|
|
20240603,155600,763862350,24100,24100,24100,24100,0
|
|
20240603,155500,763862350,24100,24100,24100,24100,0
|
|
20240603,155400,763862350,24100,24100,24100,24100,0
|
|
20240603,155300,763862350,24100,24100,24100,24100,0
|
|
20240603,155200,763862350,24100,24100,24100,24100,0
|
|
20240603,155100,763862350,24100,24100,24100,24100,0
|
|
20240603,155000,763862350,24100,24100,24100,24100,0
|
|
20240603,154900,763862350,24100,24100,24100,24100,0
|
|
20240603,154800,763862350,24100,24100,24100,24100,0
|
|
20240603,154700,763862350,24100,24100,24100,24100,1223
|
|
20240603,154600,763862350,24100,24100,24100,24100,0
|
|
20240603,154500,763862350,24100,24100,24100,24100,0
|
|
20240603,154400,763862350,24100,24100,24100,24100,0
|
|
20240603,154300,763862350,24100,24100,24100,24100,0
|
|
20240603,154200,763862350,24100,24100,24100,24100,0
|
|
20240603,154100,763862350,24100,24100,24100,24100,0
|
|
20240603,154000,763862350,24100,24100,24100,24100,0
|
|
20240603,153900,763862350,24100,24100,24100,24100,0
|
|
20240603,153800,763862350,24100,24100,24100,24100,0
|
|
20240603,153700,763862350,24100,24100,24100,24100,0
|
|
20240603,153600,763862350,24100,24100,24100,24100,0
|
|
20240603,153500,763862350,24100,24100,24100,24100,0
|
|
20240603,153400,763862350,24100,24100,24100,24100,0
|
|
20240603,153300,763862350,24100,24100,24100,24100,0
|
|
20240603,153200,763862350,24100,24100,24100,24100,0
|
|
20240603,153100,763862350,24100,24100,24100,24100,0
|
|
20240603,153000,763862350,24100,24100,24100,24100,1223
|
|
20240603,152900,734388050,24100,24100,24100,24100,0
|
|
20240603,152800,734388050,24100,24100,24100,24100,0
|
|
20240603,152700,734388050,24100,24100,24100,24100,0
|
|
20240603,152600,734388050,24100,24100,24100,24100,0
|
|
20240603,152500,734388050,24100,24100,24100,24100,0
|
|
20240603,152400,734388050,24100,24100,24100,24100,0
|
|
20240603,152300,734388050,24100,24100,24100,24100,0
|
|
20240603,152200,734388050,24100,24100,24100,24100,0
|
|
20240603,152100,734388050,24100,24100,24100,24100,0
|
|
20240603,152000,734388050,24100,24100,24100,24100,0
|
|
20240603,151900,734388050,24100,24150,24150,24100,30
|
|
20240603,151800,733664950,24150,24100,24150,24100,37
|
|
20240603,151700,732771700,24100,24100,24150,24100,58
|
|
20240603,151600,731371850,24050,24100,24100,24050,55
|
|
20240603,151500,730048200,24150,24050,24150,24050,266
|
|
20240603,151400,723634400,24050,24100,24100,24050,19
|
|
20240603,151300,723176550,24050,24050,24050,24050,1
|
|
20240603,151200,723152500,24100,24050,24100,24050,40
|
|
20240603,151100,722188550,24100,24050,24100,24050,87
|
|
20240603,151000,720091900,24050,24050,24050,24050,2
|
|
20240603,150900,720043800,24050,24050,24050,24050,1
|
|
20240603,150800,720019750,24100,24050,24100,24050,2
|
|
20240603,150700,719971600,24050,24050,24050,24050,1
|
|
20240603,150600,719947550,24050,24050,24050,24050,1
|
|
20240603,150500,719923500,24050,24100,24100,24050,96
|
|
20240603,150400,717609950,24050,24050,24050,24050,1
|
|
20240603,150300,717585900,24100,24100,24100,24100,61
|
|
20240603,150200,716115800,24100,24100,24100,24100,1
|
|
20240603,150100,716091700,24100,24100,24100,24100,2
|
|
20240603,150000,716043500,24050,24050,24050,24050,2
|
|
20240603,145900,715995400,24050,24050,24050,24050,4
|
|
20240603,145800,715899200,24050,24100,24100,24050,31
|
|
20240603,145700,715152150,24100,24100,24100,24100,1
|
|
20240603,145600,715128050,24050,24100,24100,24050,312
|
|
20240603,145500,707608900,24150,24150,24150,24150,0
|
|
20240603,145400,707608900,24150,24150,24150,24150,1
|
|
20240603,145300,707584750,24150,24150,24150,24150,10
|
|
20240603,145200,707343250,24150,24150,24150,24150,1
|
|
20240603,145100,707319100,24100,24100,24100,24100,0
|
|
20240603,145000,707319100,24100,24100,24100,24100,0
|
|
20240603,144900,707319100,24100,24100,24100,24100,147
|
|
20240603,144800,703776400,24100,24100,24100,24100,162
|
|
20240603,144700,699872200,24100,24100,24100,24100,625
|
|
20240603,144600,684809700,24100,24100,24100,24100,0
|
|
20240603,144500,684809700,24100,24100,24100,24100,0
|
|
20240603,144400,684809700,24100,24100,24100,24100,11
|
|
20240603,144300,684544600,24100,24100,24100,24100,0
|
|
20240603,144200,684544600,24100,24100,24100,24100,0
|
|
20240603,144100,684544600,24100,24100,24100,24100,0
|
|
20240603,144000,684544600,24100,24100,24100,24100,2
|
|
20240603,143900,684496400,24100,24100,24100,24100,2
|
|
20240603,143800,684448200,24100,24100,24100,24100,0
|
|
20240603,143700,684448200,24100,24100,24100,24100,20
|
|
20240603,143600,683966200,24050,24050,24050,24050,75
|
|
20240603,143500,682162450,24050,24050,24050,24050,170
|
|
20240603,143400,678073950,24100,24100,24100,24100,8
|
|
20240603,143300,677881150,24100,24100,24100,24100,0
|
|
20240603,143200,677881150,24100,24100,24100,24100,1
|
|
20240603,143100,677857050,24050,24100,24100,24050,327
|
|
20240603,143000,669990650,24100,24100,24100,24100,0
|
|
20240603,142900,669990650,24100,24100,24100,24100,0
|
|
20240603,142800,669990650,24100,24100,24100,24100,1
|
|
20240603,142700,669966550,24050,24050,24050,24050,100
|
|
20240603,142600,667561550,24100,24100,24100,24100,0
|
|
20240603,142500,667561550,24100,24100,24100,24100,0
|
|
20240603,142400,667561550,24100,24100,24100,24100,1
|
|
20240603,142300,667537450,24050,24050,24050,24050,212
|
|
20240603,142200,662438850,24100,24100,24100,24100,0
|
|
20240603,142100,662438850,24100,24100,24100,24100,0
|
|
20240603,142000,662438850,24100,24100,24100,24100,1
|
|
20240603,141900,662414750,24100,24100,24100,24100,5
|
|
20240603,141800,662294250,24100,24100,24100,24100,0
|
|
20240603,141700,662294250,24100,24100,24100,24100,42
|
|
20240603,141600,661282050,24100,24100,24100,24100,20
|
|
20240603,141500,660800050,24100,24100,24100,24100,30
|
|
20240603,141400,660077050,24100,24100,24100,24100,0
|
|
20240603,141300,660077050,24100,24100,24100,24100,0
|
|
20240603,141200,660077050,24100,24100,24100,24100,1
|
|
20240603,141100,660052950,24100,24100,24100,24100,0
|
|
20240603,141000,660052950,24100,24100,24100,24100,0
|
|
20240603,140900,660052950,24100,24100,24100,24100,0
|
|
20240603,140800,660052950,24100,24100,24100,24100,1
|
|
20240603,140700,660028850,24100,24100,24100,24100,0
|
|
20240603,140600,660028850,24100,24100,24100,24100,0
|
|
20240603,140500,660028850,24100,24100,24100,24100,0
|
|
20240603,140400,660028850,24100,24100,24100,24100,1
|
|
20240603,140300,660004750,24050,24050,24050,24050,0
|
|
20240603,140200,660004750,24050,24050,24050,24050,20
|
|
20240603,140100,659523750,24050,24050,24050,24050,30
|
|
20240603,140000,658802250,24050,24100,24100,24050,36
|
|
20240603,135900,657936400,24100,24100,24100,24100,0
|
|
20240603,135800,657936400,24100,24100,24100,24100,0
|
|
20240603,135700,657936400,24100,24100,24100,24100,0
|
|
20240603,135600,657936400,24100,24100,24100,24100,2
|
|
20240603,135500,657888200,24100,24100,24100,24100,25
|
|
20240603,135400,657285700,24100,24100,24100,24100,0
|
|
20240603,135300,657285700,24100,24100,24100,24100,0
|
|
20240603,135200,657285700,24100,24100,24100,24100,2
|
|
20240603,135100,657237500,24100,24100,24100,24100,0
|
|
20240603,135000,657237500,24100,24100,24100,24100,1
|
|
20240603,134900,657213400,24050,24050,24050,24050,124
|
|
20240603,134800,654231200,24050,24100,24100,24050,79
|
|
20240603,134700,652331100,24050,24050,24050,24050,0
|
|
20240603,134600,652331100,24050,24050,24050,24050,0
|
|
20240603,134500,652331100,24050,24050,24050,24050,82
|
|
20240603,134400,650359000,24100,24100,24100,24100,1
|
|
20240603,134300,650334900,24100,24100,24100,24100,0
|
|
20240603,134200,650334900,24100,24100,24100,24100,0
|
|
20240603,134100,650334900,24100,24100,24100,24100,0
|
|
20240603,134000,650334900,24100,24100,24100,24100,1
|
|
20240603,133900,650310800,24100,24100,24100,24100,0
|
|
20240603,133800,650310800,24100,24100,24100,24100,0
|
|
20240603,133700,650310800,24100,24100,24100,24100,0
|
|
20240603,133600,650310800,24100,24100,24100,24100,1
|
|
20240603,133500,650286700,24050,24050,24050,24050,116
|
|
20240603,133400,647496900,24100,24100,24100,24100,0
|
|
20240603,133300,647496900,24100,24100,24100,24100,0
|
|
20240603,133200,647496900,24100,24100,24100,24100,1
|
|
20240603,133100,647472800,24100,24100,24100,24100,0
|
|
20240603,133000,647472800,24100,24100,24100,24100,0
|
|
20240603,132900,647472800,24100,24100,24100,24100,0
|
|
20240603,132800,647472800,24100,24100,24100,24100,1
|
|
20240603,132700,647448700,24100,24100,24100,24100,0
|
|
20240603,132600,647448700,24100,24100,24100,24100,0
|
|
20240603,132500,647448700,24100,24100,24100,24100,0
|
|
20240603,132400,647448700,24100,24050,24100,24050,301
|
|
20240603,132300,640209600,24100,24100,24100,24100,0
|
|
20240603,132200,640209600,24100,24100,24100,24100,0
|
|
20240603,132100,640209600,24100,24100,24100,24100,0
|
|
20240603,132000,640209600,24100,24100,24100,24100,1
|
|
20240603,131900,640185500,24100,24100,24100,24100,0
|
|
20240603,131800,640185500,24100,24100,24100,24100,0
|
|
20240603,131700,640185500,24100,24100,24100,24100,0
|
|
20240603,131600,640185500,24100,24100,24100,24100,1
|
|
20240603,131500,640161400,24100,24100,24100,24100,0
|
|
20240603,131400,640161400,24100,24100,24100,24100,0
|
|
20240603,131300,640161400,24100,24100,24100,24100,0
|
|
20240603,131200,640161400,24100,24100,24100,24050,3
|
|
20240603,131100,640089150,24100,24100,24100,24100,0
|
|
20240603,131000,640089150,24100,24100,24100,24100,13
|
|
20240603,130900,639775850,24100,24100,24100,24100,0
|
|
20240603,130800,639775850,24100,24100,24150,24100,115
|
|
20240603,130700,637003300,24150,24150,24150,24150,30
|
|
20240603,130600,636278800,24100,24100,24100,24100,60
|
|
20240603,130500,634832800,24150,24150,24150,24150,0
|
|
20240603,130400,634832800,24150,24150,24150,24150,1
|
|
20240603,130300,634808650,24100,24100,24100,24100,0
|
|
20240603,130200,634808650,24100,24100,24100,24100,0
|
|
20240603,130100,634808650,24100,24100,24100,24100,200
|
|
20240603,130000,629988650,24150,24150,24150,24150,1
|
|
20240603,125900,629964500,24150,24150,24150,24150,0
|
|
20240603,125800,629964500,24150,24150,24150,24150,0
|
|
20240603,125700,629964500,24150,24150,24150,24150,0
|
|
20240603,125600,629964500,24150,24150,24150,24150,5
|
|
20240603,125500,629843750,24150,24150,24150,24150,0
|
|
20240603,125400,629843750,24150,24150,24150,24150,0
|
|
20240603,125300,629843750,24150,24150,24150,24150,5
|
|
20240603,125200,629723000,24150,24150,24150,24150,1
|
|
20240603,125100,629698850,24100,24100,24100,24100,0
|
|
20240603,125000,629698850,24100,24100,24100,24100,0
|
|
20240603,124900,629698850,24100,24100,24100,24100,0
|
|
20240603,124800,629698850,24100,24100,24100,24100,400
|
|
20240603,124700,620058850,24100,24100,24100,24100,300
|
|
20240603,124600,612828850,24100,24100,24100,24100,0
|
|
20240603,124500,612828850,24100,24150,24150,24100,216
|
|
20240603,124400,607623050,24150,24150,24150,24150,2
|
|
20240603,124300,607574750,24150,24150,24150,24150,0
|
|
20240603,124200,607574750,24150,24150,24200,24150,425
|
|
20240603,124100,597307900,24150,24150,24150,24150,5
|
|
20240603,124000,597187150,24150,24150,24150,24150,1
|
|
20240603,123900,597163000,24150,24150,24150,24150,0
|
|
20240603,123800,597163000,24150,24150,24150,24150,0
|
|
20240603,123700,597163000,24150,24150,24150,24150,1
|
|
20240603,123600,597138850,24150,24150,24150,24150,1
|
|
20240603,123500,597114700,24150,24150,24150,24150,0
|
|
20240603,123400,597114700,24150,24150,24150,24150,0
|
|
20240603,123300,597114700,24150,24150,24150,24150,2
|
|
20240603,123200,597066400,24150,24150,24150,24150,1
|
|
20240603,123100,597042250,24150,24150,24150,24150,18
|
|
20240603,123000,596607550,24150,24150,24150,24150,24
|
|
20240603,122900,596027950,24150,24150,24150,24150,0
|
|
20240603,122800,596027950,24150,24100,24150,24100,608
|
|
20240603,122700,581345500,24100,24100,24100,24100,201
|
|
20240603,122600,576501400,24050,24050,24050,24050,101
|
|
20240603,122500,574072350,24100,24100,24100,24100,0
|
|
20240603,122400,574072350,24100,24100,24100,24100,1
|
|
20240603,122300,574048250,24050,24050,24050,24050,0
|
|
20240603,122200,574048250,24050,24050,24050,24050,0
|
|
20240603,122100,574048250,24050,24050,24050,24050,40
|
|
20240603,122000,573086250,24050,24050,24050,24050,2
|
|
20240603,121900,573038150,24050,24050,24050,24050,0
|
|
20240603,121800,573038150,24050,24050,24050,24050,0
|
|
20240603,121700,573038150,24050,24050,24050,24050,0
|
|
20240603,121600,573038150,24050,24050,24050,24050,5
|
|
20240603,121500,572917900,24100,24100,24100,24100,1
|
|
20240603,121400,572893800,24100,24100,24150,23900,1522
|
|
20240603,121300,536358500,24150,24150,24150,24150,0
|
|
20240603,121200,536358500,24150,24150,24150,24150,1
|
|
20240603,121100,536334350,24100,24100,24100,24100,160
|
|
20240603,121000,532478350,24100,24100,24100,24100,4
|
|
20240603,120900,532381950,24100,24100,24100,24100,5
|
|
20240603,120800,532261450,24100,24100,24100,24100,1
|
|
20240603,120700,532237350,24050,24050,24050,24050,0
|
|
20240603,120600,532237350,24050,24050,24050,24050,0
|
|
20240603,120500,532237350,24050,24050,24050,24050,221
|
|
20240603,120400,526922300,24100,24100,24100,24100,3
|
|
20240603,120300,526850000,24050,24050,24050,24050,0
|
|
20240603,120200,526850000,24050,24050,24050,24050,0
|
|
20240603,120100,526850000,24050,24050,24050,24050,0
|
|
20240603,120000,526850000,24050,24100,24100,24050,168
|
|
20240603,115900,522805700,24100,24100,24100,24100,1
|
|
20240603,115800,522781600,24100,24100,24100,24100,0
|
|
20240603,115700,522781600,24100,24100,24100,24100,1
|
|
20240603,115600,522757500,24050,24100,24100,24050,6
|
|
20240603,115500,522613000,24050,24050,24050,24050,1
|
|
20240603,115400,522588950,24100,24100,24100,24100,0
|
|
20240603,115300,522588950,24100,24100,24100,24100,0
|
|
20240603,115200,522588950,24100,24100,24100,24100,2
|
|
20240603,115100,522540750,24100,24100,24100,24100,0
|
|
20240603,115000,522540750,24100,24050,24100,24050,216
|
|
20240603,114900,517339500,24050,24050,24050,24050,2
|
|
20240603,114800,517291400,24050,24050,24050,24050,151
|
|
20240603,114700,513659850,24100,24100,24100,24100,0
|
|
20240603,114600,513659850,24100,24100,24100,24100,0
|
|
20240603,114500,513659850,24100,24100,24100,24100,144
|
|
20240603,114400,510189450,24150,24150,24150,24150,1
|
|
20240603,114300,510165300,24150,24150,24150,24150,0
|
|
20240603,114200,510165300,24150,24150,24150,24150,0
|
|
20240603,114100,510165300,24150,24150,24150,24150,0
|
|
20240603,114000,510165300,24150,24150,24150,24150,1
|
|
20240603,113900,510141150,24150,24150,24150,24150,9
|
|
20240603,113800,509923800,24100,24100,24100,24100,0
|
|
20240603,113700,509923800,24100,24100,24100,24100,0
|
|
20240603,113600,509923800,24100,24150,24150,24100,73
|
|
20240603,113500,508161050,24150,24150,24150,24150,1
|
|
20240603,113400,508136900,24150,24150,24150,24150,1
|
|
20240603,113300,508112750,24150,24150,24150,24150,1
|
|
20240603,113200,508088600,24150,24150,24150,24150,2
|
|
20240603,113100,508040300,24150,24150,24150,24150,123
|
|
20240603,113000,505069850,24200,24200,24200,24200,0
|
|
20240603,112900,505069850,24200,24200,24200,24200,5
|
|
20240603,112800,504948850,24200,24200,24200,24150,3
|
|
20240603,112700,504876300,24150,24150,24150,24150,0
|
|
20240603,112600,504876300,24150,24150,24150,24150,0
|
|
20240603,112500,504876300,24150,24150,24150,24150,64
|
|
20240603,112400,503330700,24200,24150,24200,24150,20
|
|
20240603,112300,502847200,24150,24150,24150,24150,1
|
|
20240603,112200,502823050,24150,24150,24150,24150,37
|
|
20240603,112100,501929500,24150,24150,24150,24150,0
|
|
20240603,112000,501929500,24150,24150,24150,24150,47
|
|
20240603,111900,500794450,24150,24150,24150,24150,0
|
|
20240603,111800,500794450,24150,24150,24150,24150,0
|
|
20240603,111700,500794450,24150,24150,24150,24150,0
|
|
20240603,111600,500794450,24150,24200,24200,24100,130
|
|
20240603,111500,497655200,24200,24200,24200,24200,6
|
|
20240603,111400,497510000,24200,24200,24200,24200,1
|
|
20240603,111300,497485800,24200,24200,24200,24200,1
|
|
20240603,111200,497461600,24200,24200,24200,24150,6
|
|
20240603,111100,497316450,24200,24200,24200,24200,2
|
|
20240603,111000,497268050,24200,24200,24200,24200,0
|
|
20240603,110900,497268050,24200,24200,24200,24200,0
|
|
20240603,110800,497268050,24200,24150,24200,24150,2
|
|
20240603,110700,497219700,24200,24200,24200,24200,0
|
|
20240603,110600,497219700,24200,24200,24200,24200,0
|
|
20240603,110500,497219700,24200,24200,24200,24200,47
|
|
20240603,110400,496082300,24200,24150,24200,24150,2
|
|
20240603,110300,496033950,24150,24150,24150,24150,0
|
|
20240603,110200,496033950,24150,24150,24150,24150,0
|
|
20240603,110100,496033950,24150,24150,24150,24150,33
|
|
20240603,110000,495237000,24150,24150,24150,24150,10
|
|
20240603,105900,494995500,24150,24150,24150,24150,6
|
|
20240603,105800,494850600,24150,24150,24150,24150,0
|
|
20240603,105700,494850600,24150,24150,24150,24150,0
|
|
20240603,105600,494850600,24150,24150,24150,24150,26
|
|
20240603,105500,494222700,24200,24150,24200,24150,53
|
|
20240603,105400,492942600,24150,24150,24150,24150,1
|
|
20240603,105300,492918450,24150,24150,24150,24150,0
|
|
20240603,105200,492918450,24150,24150,24150,24150,1
|
|
20240603,105100,492894300,24150,24150,24150,24150,9
|
|
20240603,105000,492676950,24150,24150,24150,24150,0
|
|
20240603,104900,492676950,24150,24150,24150,24150,4
|
|
20240603,104800,492580350,24150,24150,24150,24150,1
|
|
20240603,104700,492556200,24150,24150,24150,24150,1
|
|
20240603,104600,492532050,24100,24100,24100,24100,0
|
|
20240603,104500,492532050,24100,24150,24150,24100,287
|
|
20240603,104400,485601400,24150,24150,24150,24150,8
|
|
20240603,104300,485408200,24100,24100,24100,24100,0
|
|
20240603,104200,485408200,24100,24100,24100,24100,0
|
|
20240603,104100,485408200,24100,24150,24200,24100,1009
|
|
20240603,104000,461013600,24100,24100,24100,24100,1
|
|
20240603,103900,460989500,24100,24100,24100,24100,0
|
|
20240603,103800,460989500,24100,24100,24100,24100,1
|
|
20240603,103700,460965400,24050,24050,24050,24050,25
|
|
20240603,103600,460364150,24100,24100,24100,24100,1
|
|
20240603,103500,460340050,24100,24100,24100,24100,0
|
|
20240603,103400,460340050,24100,24100,24100,24100,0
|
|
20240603,103300,460340050,24100,24100,24100,24100,0
|
|
20240603,103200,460340050,24100,24100,24100,24100,1
|
|
20240603,103100,460315950,24100,24100,24100,24100,68
|
|
20240603,103000,458677150,24100,24100,24100,24100,4
|
|
20240603,102900,458580750,24100,24100,24100,24100,2
|
|
20240603,102800,458532550,24100,24100,24100,24100,0
|
|
20240603,102700,458532550,24100,24100,24100,24100,0
|
|
20240603,102600,458532550,24100,24100,24100,24100,0
|
|
20240603,102500,458532550,24100,24100,24100,24100,0
|
|
20240603,102400,458532550,24100,24100,24100,24100,500
|
|
20240603,102300,446482550,24100,24100,24100,24100,2
|
|
20240603,102200,446434350,24000,24100,24100,24000,589
|
|
20240603,102100,432298150,24050,24050,24050,24050,0
|
|
20240603,102000,432298150,24050,24050,24050,24050,0
|
|
20240603,101900,432298150,24050,23950,24050,23900,508
|
|
20240603,101800,420148050,24050,24050,24050,24050,8
|
|
20240603,101700,419955650,24100,24000,24100,23900,690
|
|
20240603,101600,403422950,24150,24050,24150,23900,216
|
|
20240603,101500,398242550,24150,24100,24150,24000,876
|
|
20240603,101400,377174300,24150,24150,24150,24150,77
|
|
20240603,101300,375314750,24150,24150,24150,24150,1
|
|
20240603,101200,375290600,24150,24150,24150,24150,65
|
|
20240603,101100,373720850,24150,24150,24150,24150,135
|
|
20240603,101000,370460600,24150,24150,24150,24150,0
|
|
20240603,100900,370460600,24150,24150,24150,24150,3
|
|
20240603,100800,370388150,24150,24200,24200,24150,628
|
|
20240603,100700,355195350,24200,24200,24200,24200,1
|
|
20240603,100600,355171150,24200,24200,24200,24200,19
|
|
20240603,100500,354711350,24200,24200,24200,24200,0
|
|
20240603,100400,354711350,24200,24200,24200,24200,0
|
|
20240603,100300,354711350,24200,24250,24250,24150,92
|
|
20240603,100200,352489400,24250,24250,24250,24250,0
|
|
20240603,100100,352489400,24250,24250,24250,24250,0
|
|
20240603,100000,352489400,24250,24150,24250,24150,7
|
|
20240603,095900,352320150,24200,24200,24200,24200,1
|
|
20240603,095800,352295950,24250,24250,24250,24250,1
|
|
20240603,095700,352271700,24200,24200,24200,24200,0
|
|
20240603,095600,352271700,24200,24200,24200,24200,21
|
|
20240603,095500,351763500,24300,24250,24300,24100,453
|
|
20240603,095400,340793350,24300,24300,24300,24300,25
|
|
20240603,095300,340185850,24350,24350,24350,24350,0
|
|
20240603,095200,340185850,24350,24350,24350,24350,0
|
|
20240603,095100,340185850,24350,24350,24350,24350,100
|
|
20240603,095000,337750850,24350,24250,24350,24250,606
|
|
20240603,094900,323038750,24300,24300,24300,24300,1
|
|
20240603,094800,323014450,24300,24300,24300,24300,81
|
|
20240603,094700,321046150,24300,24250,24300,24250,188
|
|
20240603,094600,316486950,24250,24250,24250,24250,144
|
|
20240603,094500,312994950,24200,24250,24250,24200,304
|
|
20240603,094400,305629850,24250,24250,24250,24250,249
|
|
20240603,094300,299591600,24250,24250,24250,24250,120
|
|
20240603,094200,296681600,24250,24200,24250,24200,1190
|
|
20240603,094100,267880100,24200,24200,24200,24200,48
|
|
20240603,094000,266718500,24150,24200,24200,24150,229
|
|
20240603,093900,261179700,24250,24150,24250,24150,583
|
|
20240603,093800,247076000,24150,24100,24150,24100,323
|
|
20240603,093700,239286550,24050,24050,24050,24050,4
|
|
20240603,093600,239190350,24100,24100,24100,24100,0
|
|
20240603,093500,239190350,24100,24100,24100,24100,417
|
|
20240603,093400,229140650,24100,24100,24100,24100,1
|
|
20240603,093300,229116550,24100,24100,24100,24100,18
|
|
20240603,093200,228682750,24100,24100,24100,24100,140
|
|
20240603,093100,225308750,24100,24100,24100,24100,100
|
|
20240603,093000,222898750,24100,24100,24100,24100,0
|
|
20240603,092900,222898750,24100,24100,24150,24050,570
|
|
20240603,092800,209161550,24050,24050,24050,24050,100
|
|
20240603,092700,206756550,24050,24050,24050,24050,1
|
|
20240603,092600,206732500,24050,24050,24050,24050,0
|
|
20240603,092500,206732500,24050,24050,24050,24050,200
|
|
20240603,092400,201922500,24050,24050,24050,24050,161
|
|
20240603,092300,198050450,24050,24000,24050,23950,1673
|
|
20240603,092200,157876350,24000,24000,24000,24000,40
|
|
20240603,092100,156916350,23950,23950,23950,23950,75
|
|
20240603,092000,155120100,24050,24050,24050,24050,0
|
|
20240603,091900,155120100,24050,24050,24050,24050,1
|
|
20240603,091800,155096050,24050,23950,24050,23800,1781
|
|
20240603,091700,112572800,24000,23950,24000,23950,714
|
|
20240603,091600,95438400,23900,23900,23900,23900,4
|
|
20240603,091500,95342800,23850,23850,23850,23850,0
|
|
20240603,091400,95342800,23850,23900,23900,23850,150
|
|
20240603,091300,91761750,23950,23950,23950,23950,188
|
|
20240603,091200,87259150,23950,23950,23950,23950,274
|
|
20240603,091100,80696850,23800,23950,23950,23800,118
|
|
20240603,091000,77888300,23800,23800,23800,23800,0
|
|
20240603,090900,77888300,23800,23800,23800,23800,0
|
|
20240603,090800,77888300,23800,23800,23800,23800,0
|
|
20240603,090700,77888300,23800,23950,24000,23800,428
|
|
20240603,090600,67665950,23900,23800,23900,23750,260
|
|
20240603,090500,61475300,23950,23950,23950,23950,97
|
|
20240603,090400,59152150,23900,23850,23900,23850,259
|
|
20240603,090300,52964550,23850,23850,23850,23850,4
|
|
20240603,090200,52869150,23950,23950,23950,23950,1
|
|
20240603,090100,52845200,23800,23800,23800,23800,0
|
|
20240603,090000,52845200,23800,23800,24000,23750,2220
|