587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184400,35346300,41150,41150,41150,41150,11
|
|
20240703,184300,35346300,41150,41150,41150,41150,0
|
|
20240703,184200,35346300,41150,41150,41150,41150,0
|
|
20240703,184100,35346300,41150,41150,41150,41150,0
|
|
20240703,184000,35346300,41150,41150,41150,41150,0
|
|
20240703,183900,35346300,41150,41150,41150,41150,0
|
|
20240703,183800,35346300,41150,41150,41150,41150,0
|
|
20240703,183700,35346300,41150,41150,41150,41150,0
|
|
20240703,183600,35346300,41150,41150,41150,41150,0
|
|
20240703,183500,35346300,41150,41150,41150,41150,0
|
|
20240703,183400,35346300,41150,41150,41150,41150,0
|
|
20240703,183300,35346300,41150,41150,41150,41150,0
|
|
20240703,183200,35346300,41150,41150,41150,41150,0
|
|
20240703,183100,35346300,41150,41150,41150,41150,0
|
|
20240703,183000,35346300,41150,41150,41150,41150,0
|
|
20240703,182900,35346300,41150,41150,41150,41150,0
|
|
20240703,182800,35346300,41150,41150,41150,41150,0
|
|
20240703,182700,35346300,41150,41150,41150,41150,0
|
|
20240703,182600,35346300,41150,41150,41150,41150,0
|
|
20240703,182500,35346300,41150,41150,41150,41150,0
|
|
20240703,182400,35346300,41150,41150,41150,41150,0
|
|
20240703,182300,35346300,41150,41150,41150,41150,0
|
|
20240703,182200,35346300,41150,41150,41150,41150,0
|
|
20240703,182100,35346300,41150,41150,41150,41150,0
|
|
20240703,182000,35346300,41150,41150,41150,41150,0
|
|
20240703,181900,35346300,41150,41150,41150,41150,0
|
|
20240703,181800,35346300,41150,41150,41150,41150,0
|
|
20240703,181700,35346300,41150,41150,41150,41150,0
|
|
20240703,181600,35346300,41150,41150,41150,41150,0
|
|
20240703,181500,35346300,41150,41150,41150,41150,0
|
|
20240703,181400,35346300,41150,41150,41150,41150,11
|
|
20240703,181300,35346300,41150,41150,41150,41150,0
|
|
20240703,181200,35346300,41150,41150,41150,41150,0
|
|
20240703,181100,35346300,41150,41150,41150,41150,0
|
|
20240703,181000,35346300,41150,41150,41150,41150,0
|
|
20240703,180900,35346300,41150,41150,41150,41150,0
|
|
20240703,180800,35346300,41150,41150,41150,41150,0
|
|
20240703,180700,35346300,41150,41150,41150,41150,0
|
|
20240703,180600,35346300,41150,41150,41150,41150,0
|
|
20240703,180500,35346300,41150,41150,41150,41150,0
|
|
20240703,180400,35346300,41150,41150,41150,41150,0
|
|
20240703,180300,35346300,41150,41150,41150,41150,0
|
|
20240703,180200,35346300,41150,41150,41150,41150,0
|
|
20240703,180100,35346300,41150,41150,41150,41150,0
|
|
20240703,180000,35346300,41150,41150,41150,41150,0
|
|
20240703,175900,35346300,41150,41150,41150,41150,0
|
|
20240703,175800,35346300,41150,41150,41150,41150,0
|
|
20240703,175700,35346300,41150,41150,41150,41150,0
|
|
20240703,175600,35346300,41150,41150,41150,41150,0
|
|
20240703,175500,35346300,41150,41150,41150,41150,0
|
|
20240703,175400,35346300,41150,41150,41150,41150,0
|
|
20240703,175300,35346300,41150,41150,41150,41150,0
|
|
20240703,175200,35346300,41150,41150,41150,41150,0
|
|
20240703,175100,35346300,41150,41150,41150,41150,0
|
|
20240703,175000,35346300,41150,41150,41150,41150,0
|
|
20240703,174900,35346300,41150,41150,41150,41150,0
|
|
20240703,174800,35346300,41150,41150,41150,41150,0
|
|
20240703,174700,35346300,41150,41150,41150,41150,0
|
|
20240703,174600,35346300,41150,41150,41150,41150,0
|
|
20240703,174500,35346300,41150,41150,41150,41150,0
|
|
20240703,174400,35346300,41150,41150,41150,41150,11
|
|
20240703,174300,35346300,41150,41150,41150,41150,0
|
|
20240703,174200,35346300,41150,41150,41150,41150,0
|
|
20240703,174100,35346300,41150,41150,41150,41150,0
|
|
20240703,174000,35346300,41150,41150,41150,41150,0
|
|
20240703,173900,35346300,41150,41150,41150,41150,0
|
|
20240703,173800,35346300,41150,41150,41150,41150,0
|
|
20240703,173700,35346300,41150,41150,41150,41150,0
|
|
20240703,173600,35346300,41150,41150,41150,41150,0
|
|
20240703,173500,35346300,41150,41150,41150,41150,0
|
|
20240703,173400,35346300,41150,41150,41150,41150,0
|
|
20240703,173300,35346300,41150,41150,41150,41150,0
|
|
20240703,173200,35346300,41150,41150,41150,41150,0
|
|
20240703,173100,35346300,41150,41150,41150,41150,0
|
|
20240703,173000,35346300,41150,41150,41150,41150,0
|
|
20240703,172900,35346300,41150,41150,41150,41150,0
|
|
20240703,172800,35346300,41150,41150,41150,41150,0
|
|
20240703,172700,35346300,41150,41150,41150,41150,0
|
|
20240703,172600,35346300,41150,41150,41150,41150,0
|
|
20240703,172500,35346300,41150,41150,41150,41150,0
|
|
20240703,172400,35346300,41150,41150,41150,41150,0
|
|
20240703,172300,35346300,41150,41150,41150,41150,0
|
|
20240703,172200,35346300,41150,41150,41150,41150,0
|
|
20240703,172100,35346300,41150,41150,41150,41150,0
|
|
20240703,172000,35346300,41150,41150,41150,41150,0
|
|
20240703,171900,35346300,41150,41150,41150,41150,0
|
|
20240703,171800,35346300,41150,41150,41150,41150,0
|
|
20240703,171700,35346300,41150,41150,41150,41150,0
|
|
20240703,171600,35346300,41150,41150,41150,41150,0
|
|
20240703,171500,35346300,41150,41150,41150,41150,0
|
|
20240703,171400,35346300,41150,41150,41150,41150,11
|
|
20240703,171300,35346300,41150,41150,41150,41150,0
|
|
20240703,171200,35346300,41150,41150,41150,41150,0
|
|
20240703,171100,35346300,41150,41150,41150,41150,0
|
|
20240703,171000,35346300,41150,41150,41150,41150,0
|
|
20240703,170900,35346300,41150,41150,41150,41150,0
|
|
20240703,170800,35346300,41150,41150,41150,41150,0
|
|
20240703,170700,35346300,41150,41150,41150,41150,0
|
|
20240703,170600,35346300,41150,41150,41150,41150,0
|
|
20240703,170500,35346300,41150,41150,41150,41150,0
|
|
20240703,170400,35346300,41150,41150,41150,41150,0
|
|
20240703,170300,35346300,41150,41150,41150,41150,0
|
|
20240703,170200,35346300,41150,41150,41150,41150,0
|
|
20240703,170100,35346300,41150,41150,41150,41150,0
|
|
20240703,170000,35346300,41150,41150,41150,41150,0
|
|
20240703,165900,35346300,41150,41150,41150,41150,0
|
|
20240703,165800,35346300,41150,41150,41150,41150,0
|
|
20240703,165700,35346300,41150,41150,41150,41150,0
|
|
20240703,165600,35346300,41150,41150,41150,41150,0
|
|
20240703,165500,35346300,41150,41150,41150,41150,0
|
|
20240703,165400,35346300,41150,41150,41150,41150,0
|
|
20240703,165300,35346300,41150,41150,41150,41150,0
|
|
20240703,165200,35346300,41150,41150,41150,41150,0
|
|
20240703,165100,35346300,41150,41150,41150,41150,0
|
|
20240703,165000,35346300,41150,41150,41150,41150,0
|
|
20240703,164900,35346300,41150,41150,41150,41150,0
|
|
20240703,164800,35346300,41150,41150,41150,41150,0
|
|
20240703,164700,35346300,41150,41150,41150,41150,0
|
|
20240703,164600,35346300,41150,41150,41150,41150,0
|
|
20240703,164500,35346300,41150,41150,41150,41150,0
|
|
20240703,164400,35346300,41150,41150,41150,41150,11
|
|
20240703,164300,35346300,41150,41150,41150,41150,0
|
|
20240703,164200,35346300,41150,41150,41150,41150,0
|
|
20240703,164100,35346300,41150,41150,41150,41150,0
|
|
20240703,164000,35346300,41150,41150,41150,41150,0
|
|
20240703,163900,35346300,41150,41150,41150,41150,0
|
|
20240703,163800,35346300,41150,41150,41150,41150,0
|
|
20240703,163700,35346300,41150,41150,41150,41150,0
|
|
20240703,163600,35346300,41150,41150,41150,41150,0
|
|
20240703,163500,35346300,41150,41150,41150,41150,0
|
|
20240703,163400,35346300,41150,41150,41150,41150,0
|
|
20240703,163300,35346300,41150,41150,41150,41150,0
|
|
20240703,163200,35346300,41150,41150,41150,41150,0
|
|
20240703,163100,35346300,41150,41150,41150,41150,0
|
|
20240703,163000,35346300,41150,41150,41150,41150,0
|
|
20240703,162900,35346300,41150,41150,41150,41150,0
|
|
20240703,162800,35346300,41150,41150,41150,41150,0
|
|
20240703,162700,35346300,41150,41150,41150,41150,0
|
|
20240703,162600,35346300,41150,41150,41150,41150,0
|
|
20240703,162500,35346300,41150,41150,41150,41150,0
|
|
20240703,162400,35346300,41150,41150,41150,41150,0
|
|
20240703,162300,35346300,41150,41150,41150,41150,0
|
|
20240703,162200,35346300,41150,41150,41150,41150,0
|
|
20240703,162100,35346300,41150,41150,41150,41150,0
|
|
20240703,162000,35346300,41150,41150,41150,41150,0
|
|
20240703,161900,35346300,41150,41150,41150,41150,0
|
|
20240703,161800,35346300,41150,41150,41150,41150,0
|
|
20240703,161700,35346300,41150,41150,41150,41150,0
|
|
20240703,161600,35346300,41150,41150,41150,41150,0
|
|
20240703,161500,35346300,41150,41150,41150,41150,0
|
|
20240703,161400,35346300,41150,41150,41150,41150,11
|
|
20240703,161300,35346300,41150,41150,41150,41150,0
|
|
20240703,161200,35346300,41150,41150,41150,41150,0
|
|
20240703,161100,35346300,41150,41150,41150,41150,0
|
|
20240703,161000,35346300,41150,41150,41150,41150,0
|
|
20240703,160900,35346300,41150,41150,41150,41150,0
|
|
20240703,160800,35346300,41150,41150,41150,41150,0
|
|
20240703,160700,35346300,41150,41150,41150,41150,0
|
|
20240703,160600,35346300,41150,41150,41150,41150,0
|
|
20240703,160500,35346300,41150,41150,41150,41150,0
|
|
20240703,160400,35346300,41150,41150,41150,41150,0
|
|
20240703,160300,35346300,41150,41150,41150,41150,0
|
|
20240703,160200,35346300,41150,41150,41150,41150,0
|
|
20240703,160100,35346300,41150,41150,41150,41150,0
|
|
20240703,160000,35346300,41150,41150,41150,41150,0
|
|
20240703,155900,35346300,41150,41150,41150,41150,0
|
|
20240703,155800,35346300,41150,41150,41150,41150,0
|
|
20240703,155700,35346300,41150,41150,41150,41150,0
|
|
20240703,155600,35346300,41150,41150,41150,41150,0
|
|
20240703,155500,35346300,41150,41150,41150,41150,0
|
|
20240703,155400,35346300,41150,41150,41150,41150,0
|
|
20240703,155300,35346300,41150,41150,41150,41150,0
|
|
20240703,155200,35346300,41150,41150,41150,41150,0
|
|
20240703,155100,35346300,41150,41150,41150,41150,0
|
|
20240703,155000,35346300,41150,41150,41150,41150,0
|
|
20240703,154900,35346300,41150,41150,41150,41150,0
|
|
20240703,154800,35346300,41150,41150,41150,41150,0
|
|
20240703,154700,35346300,41150,41150,41150,41150,0
|
|
20240703,154600,35346300,41150,41150,41150,41150,0
|
|
20240703,154500,35346300,41150,41150,41150,41150,0
|
|
20240703,154400,35346300,41150,41150,41150,41150,11
|
|
20240703,154300,35346300,41150,41150,41150,41150,0
|
|
20240703,154200,35346300,41150,41150,41150,41150,0
|
|
20240703,154100,35346300,41150,41150,41150,41150,0
|
|
20240703,154000,35346300,41150,41150,41150,41150,0
|
|
20240703,153900,35346300,41150,41150,41150,41150,0
|
|
20240703,153800,35346300,41150,41150,41150,41150,0
|
|
20240703,153700,35346300,41150,41150,41150,41150,0
|
|
20240703,153600,35346300,41150,41150,41150,41150,0
|
|
20240703,153500,35346300,41150,41150,41150,41150,0
|
|
20240703,153400,35346300,41150,41150,41150,41150,0
|
|
20240703,153300,35346300,41150,41150,41150,41150,0
|
|
20240703,153200,35346300,41150,41150,41150,41150,0
|
|
20240703,153100,35346300,41150,41150,41150,41150,0
|
|
20240703,153000,35346300,41150,41150,41150,41150,11
|
|
20240703,152900,34893650,41250,41250,41250,41250,0
|
|
20240703,152800,34893650,41250,41250,41250,41250,0
|
|
20240703,152700,34893650,41250,41250,41250,41250,0
|
|
20240703,152600,34893650,41250,41250,41250,41250,0
|
|
20240703,152500,34893650,41250,41250,41250,41250,0
|
|
20240703,152400,34893650,41250,41250,41250,41250,0
|
|
20240703,152300,34893650,41250,41250,41250,41250,0
|
|
20240703,152200,34893650,41250,41250,41250,41250,0
|
|
20240703,152100,34893650,41250,41250,41250,41250,0
|
|
20240703,152000,34893650,41250,41250,41250,41250,0
|
|
20240703,151900,34893650,41250,41250,41250,41250,1
|
|
20240703,151800,34852400,40900,40900,40900,40900,9
|
|
20240703,151700,34484300,40850,40900,40900,40850,27
|
|
20240703,151600,33380900,40900,40900,40900,40900,0
|
|
20240703,151500,33380900,40900,40900,40900,40900,0
|
|
20240703,151400,33380900,40900,40900,40900,40900,0
|
|
20240703,151300,33380900,40900,40900,40900,40900,0
|
|
20240703,151200,33380900,40900,40900,40900,40900,0
|
|
20240703,151100,33380900,40900,40900,40900,40900,0
|
|
20240703,151000,33380900,40900,40900,40900,40900,0
|
|
20240703,150900,33380900,40900,40900,40900,40900,0
|
|
20240703,150800,33380900,40900,40900,40900,40900,0
|
|
20240703,150700,33380900,40900,40900,40900,40900,0
|
|
20240703,150600,33380900,40900,40900,40900,40900,0
|
|
20240703,150500,33380900,40900,40900,40900,40900,0
|
|
20240703,150400,33380900,40900,40900,40900,40900,0
|
|
20240703,150300,33380900,40900,40900,40900,40900,0
|
|
20240703,150200,33380900,40900,40900,40900,40900,0
|
|
20240703,150100,33380900,40900,40900,40900,40900,0
|
|
20240703,150000,33380900,40900,40900,40900,40900,0
|
|
20240703,145900,33380900,40900,40900,40900,40900,0
|
|
20240703,145800,33380900,40900,40900,40900,40900,50
|
|
20240703,145700,31335900,41000,41000,41000,41000,0
|
|
20240703,145600,31335900,41000,41000,41000,41000,0
|
|
20240703,145500,31335900,41000,41000,41000,41000,0
|
|
20240703,145400,31335900,41000,41000,41000,41000,0
|
|
20240703,145300,31335900,41000,41000,41000,41000,0
|
|
20240703,145200,31335900,41000,41000,41000,41000,0
|
|
20240703,145100,31335900,41000,41000,41000,41000,0
|
|
20240703,145000,31335900,41000,41000,41000,41000,0
|
|
20240703,144900,31335900,41000,41000,41000,41000,0
|
|
20240703,144800,31335900,41000,41000,41000,41000,0
|
|
20240703,144700,31335900,41000,41000,41000,41000,0
|
|
20240703,144600,31335900,41000,41000,41000,41000,0
|
|
20240703,144500,31335900,41000,41000,41000,41000,0
|
|
20240703,144400,31335900,41000,41000,41000,41000,0
|
|
20240703,144300,31335900,41000,41000,41000,41000,0
|
|
20240703,144200,31335900,41000,41000,41000,41000,0
|
|
20240703,144100,31335900,41000,41000,41000,41000,0
|
|
20240703,144000,31335900,41000,41000,41000,41000,0
|
|
20240703,143900,31335900,41000,41000,41000,41000,50
|
|
20240703,143800,29285900,40900,40900,40900,40900,0
|
|
20240703,143700,29285900,40900,40900,40900,40900,0
|
|
20240703,143600,29285900,40900,40900,40900,40900,0
|
|
20240703,143500,29285900,40900,40900,40900,40900,0
|
|
20240703,143400,29285900,40900,40900,40900,40900,0
|
|
20240703,143300,29285900,40900,40900,40900,40900,0
|
|
20240703,143200,29285900,40900,40900,40900,40900,0
|
|
20240703,143100,29285900,40900,40900,40900,40900,0
|
|
20240703,143000,29285900,40900,40900,40900,40900,0
|
|
20240703,142900,29285900,40900,40900,40900,40900,0
|
|
20240703,142800,29285900,40900,40900,40900,40900,0
|
|
20240703,142700,29285900,40900,40900,40900,40900,0
|
|
20240703,142600,29285900,40900,40900,40900,40900,0
|
|
20240703,142500,29285900,40900,40900,40900,40900,0
|
|
20240703,142400,29285900,40900,40900,40900,40900,0
|
|
20240703,142300,29285900,40900,40900,40900,40900,0
|
|
20240703,142200,29285900,40900,40900,40900,40900,0
|
|
20240703,142100,29285900,40900,40900,40900,40900,0
|
|
20240703,142000,29285900,40900,40900,40900,40900,0
|
|
20240703,141900,29285900,40900,40900,40900,40900,0
|
|
20240703,141800,29285900,40900,40900,40900,40900,0
|
|
20240703,141700,29285900,40900,40900,40900,40900,0
|
|
20240703,141600,29285900,40900,40900,40900,40900,0
|
|
20240703,141500,29285900,40900,40900,40900,40900,0
|
|
20240703,141400,29285900,40900,40900,40900,40900,0
|
|
20240703,141300,29285900,40900,40900,40900,40900,0
|
|
20240703,141200,29285900,40900,40900,40900,40900,0
|
|
20240703,141100,29285900,40900,40900,40900,40900,0
|
|
20240703,141000,29285900,40900,40900,40900,40900,0
|
|
20240703,140900,29285900,40900,40900,40900,40900,0
|
|
20240703,140800,29285900,40900,40900,40900,40900,0
|
|
20240703,140700,29285900,40900,40900,40900,40900,0
|
|
20240703,140600,29285900,40900,40900,40900,40900,6
|
|
20240703,140500,29040500,40900,40900,40900,40900,10
|
|
20240703,140400,28631500,40900,41100,41100,40900,284
|
|
20240703,140300,17014400,41100,41100,41100,41100,0
|
|
20240703,140200,17014400,41100,41100,41100,41100,0
|
|
20240703,140100,17014400,41100,41100,41100,41100,0
|
|
20240703,140000,17014400,41100,41100,41100,41100,0
|
|
20240703,135900,17014400,41100,41100,41100,41100,1
|
|
20240703,135800,16973300,41000,41000,41000,41000,0
|
|
20240703,135700,16973300,41000,41000,41000,41000,0
|
|
20240703,135600,16973300,41000,41000,41000,41000,0
|
|
20240703,135500,16973300,41000,41000,41000,41000,0
|
|
20240703,135400,16973300,41000,41000,41000,41000,0
|
|
20240703,135300,16973300,41000,41000,41000,41000,0
|
|
20240703,135200,16973300,41000,41000,41000,41000,0
|
|
20240703,135100,16973300,41000,41000,41000,41000,0
|
|
20240703,135000,16973300,41000,41000,41000,41000,0
|
|
20240703,134900,16973300,41000,41000,41000,41000,0
|
|
20240703,134800,16973300,41000,41000,41000,41000,0
|
|
20240703,134700,16973300,41000,41000,41000,41000,0
|
|
20240703,134600,16973300,41000,41000,41000,41000,0
|
|
20240703,134500,16973300,41000,41000,41000,41000,0
|
|
20240703,134400,16973300,41000,41000,41000,41000,0
|
|
20240703,134300,16973300,41000,41000,41000,41000,0
|
|
20240703,134200,16973300,41000,41000,41000,41000,0
|
|
20240703,134100,16973300,41000,41000,41000,41000,0
|
|
20240703,134000,16973300,41000,41000,41000,41000,0
|
|
20240703,133900,16973300,41000,41000,41000,41000,0
|
|
20240703,133800,16973300,41000,41000,41000,41000,0
|
|
20240703,133700,16973300,41000,41000,41000,41000,10
|
|
20240703,133600,16563300,41000,41000,41000,41000,0
|
|
20240703,133500,16563300,41000,41000,41000,41000,0
|
|
20240703,133400,16563300,41000,41000,41000,41000,0
|
|
20240703,133300,16563300,41000,41000,41000,41000,0
|
|
20240703,133200,16563300,41000,41000,41000,41000,0
|
|
20240703,133100,16563300,41000,41000,41000,41000,0
|
|
20240703,133000,16563300,41000,41000,41000,41000,0
|
|
20240703,132900,16563300,41000,41000,41000,41000,0
|
|
20240703,132800,16563300,41000,41000,41000,41000,0
|
|
20240703,132700,16563300,41000,41000,41000,41000,0
|
|
20240703,132600,16563300,41000,41000,41000,41000,0
|
|
20240703,132500,16563300,41000,41000,41000,41000,0
|
|
20240703,132400,16563300,41000,41000,41000,41000,0
|
|
20240703,132300,16563300,41000,41000,41000,41000,0
|
|
20240703,132200,16563300,41000,41000,41000,41000,0
|
|
20240703,132100,16563300,41000,41000,41000,41000,0
|
|
20240703,132000,16563300,41000,41000,41000,41000,0
|
|
20240703,131900,16563300,41000,41000,41000,41000,0
|
|
20240703,131800,16563300,41000,41000,41000,41000,0
|
|
20240703,131700,16563300,41000,41000,41000,41000,0
|
|
20240703,131600,16563300,41000,41000,41000,41000,0
|
|
20240703,131500,16563300,41000,41000,41000,41000,0
|
|
20240703,131400,16563300,41000,41000,41000,41000,0
|
|
20240703,131300,16563300,41000,41000,41000,41000,0
|
|
20240703,131200,16563300,41000,41000,41000,41000,0
|
|
20240703,131100,16563300,41000,41000,41000,41000,0
|
|
20240703,131000,16563300,41000,41000,41000,41000,0
|
|
20240703,130900,16563300,41000,41000,41000,41000,0
|
|
20240703,130800,16563300,41000,41000,41000,41000,0
|
|
20240703,130700,16563300,41000,41000,41000,41000,0
|
|
20240703,130600,16563300,41000,41000,41000,41000,0
|
|
20240703,130500,16563300,41000,41000,41000,41000,0
|
|
20240703,130400,16563300,41000,41000,41000,41000,0
|
|
20240703,130300,16563300,41000,41000,41000,41000,0
|
|
20240703,130200,16563300,41000,41000,41000,41000,0
|
|
20240703,130100,16563300,41000,41000,41000,41000,0
|
|
20240703,130000,16563300,41000,41000,41000,41000,0
|
|
20240703,125900,16563300,41000,41000,41000,41000,0
|
|
20240703,125800,16563300,41000,41000,41000,41000,0
|
|
20240703,125700,16563300,41000,41000,41000,41000,0
|
|
20240703,125600,16563300,41000,41000,41000,41000,0
|
|
20240703,125500,16563300,41000,41000,41000,41000,0
|
|
20240703,125400,16563300,41000,41000,41000,41000,0
|
|
20240703,125300,16563300,41000,41000,41000,41000,0
|
|
20240703,125200,16563300,41000,41000,41000,41000,0
|
|
20240703,125100,16563300,41000,41000,41000,41000,0
|
|
20240703,125000,16563300,41000,41000,41000,41000,6
|
|
20240703,124900,16317300,41000,41000,41000,41000,0
|
|
20240703,124800,16317300,41000,41000,41000,41000,0
|
|
20240703,124700,16317300,41000,41000,41000,41000,0
|
|
20240703,124600,16317300,41000,41000,41000,41000,0
|
|
20240703,124500,16317300,41000,41000,41000,41000,0
|
|
20240703,124400,16317300,41000,41000,41000,41000,0
|
|
20240703,124300,16317300,41000,41000,41000,41000,0
|
|
20240703,124200,16317300,41000,41000,41000,41000,0
|
|
20240703,124100,16317300,41000,41000,41000,41000,0
|
|
20240703,124000,16317300,41000,41000,41000,41000,0
|
|
20240703,123900,16317300,41000,41000,41000,41000,0
|
|
20240703,123800,16317300,41000,41000,41000,41000,0
|
|
20240703,123700,16317300,41000,41000,41000,41000,0
|
|
20240703,123600,16317300,41000,41000,41000,41000,0
|
|
20240703,123500,16317300,41000,41000,41000,41000,0
|
|
20240703,123400,16317300,41000,41000,41000,41000,0
|
|
20240703,123300,16317300,41000,41000,41000,41000,0
|
|
20240703,123200,16317300,41000,41000,41000,41000,0
|
|
20240703,123100,16317300,41000,41000,41000,41000,0
|
|
20240703,123000,16317300,41000,41000,41000,41000,0
|
|
20240703,122900,16317300,41000,41000,41000,41000,0
|
|
20240703,122800,16317300,41000,41000,41000,41000,0
|
|
20240703,122700,16317300,41000,41000,41000,41000,0
|
|
20240703,122600,16317300,41000,41000,41000,41000,0
|
|
20240703,122500,16317300,41000,41000,41000,41000,0
|
|
20240703,122400,16317300,41000,41000,41000,41000,0
|
|
20240703,122300,16317300,41000,41000,41000,41000,0
|
|
20240703,122200,16317300,41000,41000,41000,41000,0
|
|
20240703,122100,16317300,41000,41000,41000,41000,0
|
|
20240703,122000,16317300,41000,41000,41000,41000,0
|
|
20240703,121900,16317300,41000,41000,41000,41000,0
|
|
20240703,121800,16317300,41000,41000,41000,41000,0
|
|
20240703,121700,16317300,41000,41000,41000,41000,0
|
|
20240703,121600,16317300,41000,41000,41000,41000,0
|
|
20240703,121500,16317300,41000,41000,41000,41000,0
|
|
20240703,121400,16317300,41000,41000,41000,41000,0
|
|
20240703,121300,16317300,41000,41000,41000,41000,0
|
|
20240703,121200,16317300,41000,41000,41000,41000,0
|
|
20240703,121100,16317300,41000,41000,41000,41000,0
|
|
20240703,121000,16317300,41000,41000,41000,41000,0
|
|
20240703,120900,16317300,41000,41000,41000,41000,0
|
|
20240703,120800,16317300,41000,41000,41000,41000,0
|
|
20240703,120700,16317300,41000,41000,41000,41000,0
|
|
20240703,120600,16317300,41000,41000,41000,41000,0
|
|
20240703,120500,16317300,41000,41000,41000,41000,0
|
|
20240703,120400,16317300,41000,41000,41000,41000,0
|
|
20240703,120300,16317300,41000,41000,41000,41000,0
|
|
20240703,120200,16317300,41000,41000,41000,41000,0
|
|
20240703,120100,16317300,41000,41000,41000,41000,0
|
|
20240703,120000,16317300,41000,41000,41000,41000,0
|
|
20240703,115900,16317300,41000,41000,41000,41000,0
|
|
20240703,115800,16317300,41000,41000,41000,41000,0
|
|
20240703,115700,16317300,41000,41000,41000,41000,0
|
|
20240703,115600,16317300,41000,41000,41000,41000,0
|
|
20240703,115500,16317300,41000,41000,41000,41000,0
|
|
20240703,115400,16317300,41000,41000,41000,41000,0
|
|
20240703,115300,16317300,41000,41000,41000,41000,0
|
|
20240703,115200,16317300,41000,41000,41000,41000,0
|
|
20240703,115100,16317300,41000,41000,41000,41000,0
|
|
20240703,115000,16317300,41000,41000,41000,41000,0
|
|
20240703,114900,16317300,41000,41000,41000,41000,0
|
|
20240703,114800,16317300,41000,41000,41000,41000,0
|
|
20240703,114700,16317300,41000,41000,41000,41000,0
|
|
20240703,114600,16317300,41000,41000,41000,41000,0
|
|
20240703,114500,16317300,41000,41000,41000,41000,0
|
|
20240703,114400,16317300,41000,41000,41000,41000,0
|
|
20240703,114300,16317300,41000,41000,41000,41000,0
|
|
20240703,114200,16317300,41000,41000,41000,41000,0
|
|
20240703,114100,16317300,41000,41000,41000,41000,0
|
|
20240703,114000,16317300,41000,41000,41000,41000,0
|
|
20240703,113900,16317300,41000,41000,41000,41000,0
|
|
20240703,113800,16317300,41000,41000,41000,41000,0
|
|
20240703,113700,16317300,41000,41000,41000,41000,0
|
|
20240703,113600,16317300,41000,41000,41000,41000,0
|
|
20240703,113500,16317300,41000,41000,41000,41000,0
|
|
20240703,113400,16317300,41000,41000,41000,41000,0
|
|
20240703,113300,16317300,41000,41000,41000,41000,0
|
|
20240703,113200,16317300,41000,41000,41000,41000,0
|
|
20240703,113100,16317300,41000,41000,41000,41000,0
|
|
20240703,113000,16317300,41000,41000,41000,41000,0
|
|
20240703,112900,16317300,41000,41000,41000,41000,0
|
|
20240703,112800,16317300,41000,41000,41000,41000,0
|
|
20240703,112700,16317300,41000,41000,41000,41000,0
|
|
20240703,112600,16317300,41000,41000,41000,41000,0
|
|
20240703,112500,16317300,41000,41000,41000,41000,0
|
|
20240703,112400,16317300,41000,41000,41000,41000,0
|
|
20240703,112300,16317300,41000,41000,41000,41000,0
|
|
20240703,112200,16317300,41000,41000,41000,41000,0
|
|
20240703,112100,16317300,41000,41000,41000,41000,2
|
|
20240703,112000,16235300,40950,40950,40950,40950,0
|
|
20240703,111900,16235300,40950,40950,40950,40950,0
|
|
20240703,111800,16235300,40950,40950,40950,40950,0
|
|
20240703,111700,16235300,40950,40950,40950,40950,0
|
|
20240703,111600,16235300,40950,40950,40950,40950,0
|
|
20240703,111500,16235300,40950,40950,40950,40950,5
|
|
20240703,111400,16030550,40950,40950,40950,40950,0
|
|
20240703,111300,16030550,40950,40950,40950,40950,0
|
|
20240703,111200,16030550,40950,40950,40950,40950,0
|
|
20240703,111100,16030550,40950,40950,40950,40950,0
|
|
20240703,111000,16030550,40950,40950,40950,40950,0
|
|
20240703,110900,16030550,40950,40950,40950,40950,0
|
|
20240703,110800,16030550,40950,40950,40950,40950,0
|
|
20240703,110700,16030550,40950,40950,40950,40950,0
|
|
20240703,110600,16030550,40950,40950,40950,40950,0
|
|
20240703,110500,16030550,40950,40950,40950,40950,0
|
|
20240703,110400,16030550,40950,40950,40950,40950,0
|
|
20240703,110300,16030550,40950,40950,40950,40950,0
|
|
20240703,110200,16030550,40950,40950,40950,40950,0
|
|
20240703,110100,16030550,40950,40950,40950,40950,0
|
|
20240703,110000,16030550,40950,40950,40950,40950,0
|
|
20240703,105900,16030550,40950,40950,40950,40950,0
|
|
20240703,105800,16030550,40950,40950,40950,40950,0
|
|
20240703,105700,16030550,40950,40950,40950,40950,0
|
|
20240703,105600,16030550,40950,40950,40950,40950,0
|
|
20240703,105500,16030550,40950,40950,40950,40950,0
|
|
20240703,105400,16030550,40950,40950,40950,40950,0
|
|
20240703,105300,16030550,40950,40950,40950,40950,4
|
|
20240703,105200,15866750,40950,40950,40950,40950,0
|
|
20240703,105100,15866750,40950,40950,40950,40950,0
|
|
20240703,105000,15866750,40950,40950,40950,40950,0
|
|
20240703,104900,15866750,40950,40950,40950,40950,0
|
|
20240703,104800,15866750,40950,40950,40950,40950,0
|
|
20240703,104700,15866750,40950,40950,40950,40950,0
|
|
20240703,104600,15866750,40950,40950,40950,40950,0
|
|
20240703,104500,15866750,40950,40950,40950,40950,6
|
|
20240703,104400,15621050,41000,41000,41000,41000,0
|
|
20240703,104300,15621050,41000,41000,41000,41000,1
|
|
20240703,104200,15580050,40900,40900,40900,40900,0
|
|
20240703,104100,15580050,40900,40900,40900,40900,0
|
|
20240703,104000,15580050,40900,40900,40900,40900,0
|
|
20240703,103900,15580050,40900,40900,40900,40900,0
|
|
20240703,103800,15580050,40900,40900,40900,40900,0
|
|
20240703,103700,15580050,40900,40900,40900,40900,0
|
|
20240703,103600,15580050,40900,40900,40950,40900,37
|
|
20240703,103500,14066700,40950,40950,40950,40900,30
|
|
20240703,103400,12838850,41000,41050,41050,41000,26
|
|
20240703,103300,11771650,41050,41100,41100,41050,24
|
|
20240703,103200,10786000,41150,41200,41200,41150,11
|
|
20240703,103100,10333050,41250,41250,41250,41250,10
|
|
20240703,103000,9920550,41600,41600,41600,41600,0
|
|
20240703,102900,9920550,41600,41600,41600,41600,0
|
|
20240703,102800,9920550,41600,41600,41600,41600,0
|
|
20240703,102700,9920550,41600,41600,41600,41600,0
|
|
20240703,102600,9920550,41600,41600,41600,41600,0
|
|
20240703,102500,9920550,41600,41600,41600,41600,0
|
|
20240703,102400,9920550,41600,41600,41600,41600,0
|
|
20240703,102300,9920550,41600,41600,41600,41600,0
|
|
20240703,102200,9920550,41600,41600,41600,41600,0
|
|
20240703,102100,9920550,41600,41600,41600,41600,0
|
|
20240703,102000,9920550,41600,41600,41600,41600,0
|
|
20240703,101900,9920550,41600,41600,41600,41600,0
|
|
20240703,101800,9920550,41600,41600,41600,41600,0
|
|
20240703,101700,9920550,41600,41600,41600,41600,0
|
|
20240703,101600,9920550,41600,41600,41600,41600,0
|
|
20240703,101500,9920550,41600,41600,41600,41600,0
|
|
20240703,101400,9920550,41600,41600,41600,41600,0
|
|
20240703,101300,9920550,41600,41600,41600,41600,0
|
|
20240703,101200,9920550,41600,41600,41600,41600,0
|
|
20240703,101100,9920550,41600,41600,41600,41600,0
|
|
20240703,101000,9920550,41600,41600,41600,41600,0
|
|
20240703,100900,9920550,41600,41600,41600,41600,0
|
|
20240703,100800,9920550,41600,41600,41600,41600,0
|
|
20240703,100700,9920550,41600,41600,41600,41600,0
|
|
20240703,100600,9920550,41600,41600,41600,41600,0
|
|
20240703,100500,9920550,41600,41600,41600,41600,0
|
|
20240703,100400,9920550,41600,41600,41600,41600,0
|
|
20240703,100300,9920550,41600,41600,41600,41600,0
|
|
20240703,100200,9920550,41600,41600,41600,41600,0
|
|
20240703,100100,9920550,41600,41600,41600,41600,0
|
|
20240703,100000,9920550,41600,41600,41600,41600,0
|
|
20240703,095900,9920550,41600,41600,41600,41600,0
|
|
20240703,095800,9920550,41600,41600,41600,41600,0
|
|
20240703,095700,9920550,41600,41600,41600,41600,0
|
|
20240703,095600,9920550,41600,41600,41600,41600,0
|
|
20240703,095500,9920550,41600,41600,41600,41600,0
|
|
20240703,095400,9920550,41600,41600,41600,41600,0
|
|
20240703,095300,9920550,41600,41600,41600,41600,0
|
|
20240703,095200,9920550,41600,41600,41600,41600,0
|
|
20240703,095100,9920550,41600,41600,41600,41600,0
|
|
20240703,095000,9920550,41600,41600,41600,41600,0
|
|
20240703,094900,9920550,41600,41600,41600,41600,0
|
|
20240703,094800,9920550,41600,41600,41600,41600,0
|
|
20240703,094700,9920550,41600,41600,41600,41600,0
|
|
20240703,094600,9920550,41600,41600,41600,41600,0
|
|
20240703,094500,9920550,41600,41600,41600,41600,0
|
|
20240703,094400,9920550,41600,41600,41600,41600,0
|
|
20240703,094300,9920550,41600,41600,41600,41600,3
|
|
20240703,094200,9795750,41600,41600,41600,41600,0
|
|
20240703,094100,9795750,41600,41600,41600,41600,0
|
|
20240703,094000,9795750,41600,41600,41600,41600,0
|
|
20240703,093900,9795750,41600,41600,41600,41600,0
|
|
20240703,093800,9795750,41600,41600,41600,41600,0
|
|
20240703,093700,9795750,41600,41600,41600,41600,0
|
|
20240703,093600,9795750,41600,41600,41600,41600,0
|
|
20240703,093500,9795750,41600,41600,41600,41600,0
|
|
20240703,093400,9795750,41600,41600,41600,41600,0
|
|
20240703,093300,9795750,41600,41600,41600,41600,0
|
|
20240703,093200,9795750,41600,41600,41600,41600,0
|
|
20240703,093100,9795750,41600,41600,41600,41600,5
|
|
20240703,093000,9587750,41600,41600,41600,41600,0
|
|
20240703,092900,9587750,41600,41600,41600,41600,3
|
|
20240703,092800,9462950,41950,41650,41950,41650,114
|
|
20240703,092700,4694300,41600,41600,41600,41600,12
|
|
20240703,092600,4195100,41600,41500,41600,41500,88
|
|
20240703,092500,540650,41550,41550,41550,41550,0
|
|
20240703,092400,540650,41550,41550,41550,41550,0
|
|
20240703,092300,540650,41550,41550,41550,41550,0
|
|
20240703,092200,540650,41550,41550,41550,41550,0
|
|
20240703,092100,540650,41550,41550,41550,41550,0
|
|
20240703,092000,540650,41550,41550,41550,41550,0
|
|
20240703,091900,540650,41550,41550,41550,41550,0
|
|
20240703,091800,540650,41550,41550,41550,41550,0
|
|
20240703,091700,540650,41550,41550,41550,41550,0
|
|
20240703,091600,540650,41550,41550,41550,41550,0
|
|
20240703,091500,540650,41550,41550,41550,41550,0
|
|
20240703,091400,540650,41550,41550,41550,41550,0
|
|
20240703,091300,540650,41550,41550,41550,41550,0
|
|
20240703,091200,540650,41550,41550,41550,41550,0
|
|
20240703,091100,540650,41550,41550,41550,41550,0
|
|
20240703,091000,540650,41550,41550,41550,41550,0
|
|
20240703,090900,540650,41550,41550,41550,41550,0
|
|
20240703,090800,540650,41550,41550,41550,41550,0
|
|
20240703,090700,540650,41550,41550,41550,41550,0
|
|
20240703,090600,540650,41550,41550,41550,41550,1
|
|
20240703,090500,499100,41600,41600,41600,41600,0
|
|
20240703,090400,499100,41600,41600,41600,41600,0
|
|
20240703,090300,499100,41600,41550,41600,41550,10
|
|
20240703,090200,83200,41600,41600,41600,41600,0
|
|
20240703,090100,83200,41600,41600,41600,41600,0
|
|
20240703,090000,83200,41600,41600,41600,41600,2
|