682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,201900,124030520,9080,9080,9080,9080,1001
|
|
20240703,201800,124030520,9080,9080,9080,9080,0
|
|
20240703,201700,124030520,9080,9080,9080,9080,0
|
|
20240703,201600,124030520,9080,9080,9080,9080,0
|
|
20240703,201500,124030520,9080,9080,9080,9080,0
|
|
20240703,201400,124030520,9080,9080,9080,9080,0
|
|
20240703,201300,124030520,9080,9080,9080,9080,0
|
|
20240703,201200,124030520,9080,9080,9080,9080,0
|
|
20240703,201100,124030520,9080,9080,9080,9080,0
|
|
20240703,201000,124030520,9080,9080,9080,9080,0
|
|
20240703,200900,124030520,9080,9080,9080,9080,0
|
|
20240703,200800,124030520,9080,9080,9080,9080,0
|
|
20240703,200700,124030520,9080,9080,9080,9080,0
|
|
20240703,200600,124030520,9080,9080,9080,9080,0
|
|
20240703,200500,124030520,9080,9080,9080,9080,0
|
|
20240703,200400,124030520,9080,9080,9080,9080,0
|
|
20240703,200300,124030520,9080,9080,9080,9080,0
|
|
20240703,200200,124030520,9080,9080,9080,9080,0
|
|
20240703,200100,124030520,9080,9080,9080,9080,0
|
|
20240703,200000,124030520,9080,9080,9080,9080,0
|
|
20240703,195900,124030520,9080,9080,9080,9080,0
|
|
20240703,195800,124030520,9080,9080,9080,9080,0
|
|
20240703,195700,124030520,9080,9080,9080,9080,0
|
|
20240703,195600,124030520,9080,9080,9080,9080,0
|
|
20240703,195500,124030520,9080,9080,9080,9080,0
|
|
20240703,195400,124030520,9080,9080,9080,9080,0
|
|
20240703,195300,124030520,9080,9080,9080,9080,0
|
|
20240703,195200,124030520,9080,9080,9080,9080,0
|
|
20240703,195100,124030520,9080,9080,9080,9080,0
|
|
20240703,195000,124030520,9080,9080,9080,9080,0
|
|
20240703,194900,124030520,9080,9080,9080,9080,1001
|
|
20240703,194800,124030520,9080,9080,9080,9080,0
|
|
20240703,194700,124030520,9080,9080,9080,9080,0
|
|
20240703,194600,124030520,9080,9080,9080,9080,0
|
|
20240703,194500,124030520,9080,9080,9080,9080,0
|
|
20240703,194400,124030520,9080,9080,9080,9080,0
|
|
20240703,194300,124030520,9080,9080,9080,9080,0
|
|
20240703,194200,124030520,9080,9080,9080,9080,0
|
|
20240703,194100,124030520,9080,9080,9080,9080,0
|
|
20240703,194000,124030520,9080,9080,9080,9080,0
|
|
20240703,193900,124030520,9080,9080,9080,9080,0
|
|
20240703,193800,124030520,9080,9080,9080,9080,0
|
|
20240703,193700,124030520,9080,9080,9080,9080,0
|
|
20240703,193600,124030520,9080,9080,9080,9080,0
|
|
20240703,193500,124030520,9080,9080,9080,9080,0
|
|
20240703,193400,124030520,9080,9080,9080,9080,0
|
|
20240703,193300,124030520,9080,9080,9080,9080,0
|
|
20240703,193200,124030520,9080,9080,9080,9080,0
|
|
20240703,193100,124030520,9080,9080,9080,9080,0
|
|
20240703,193000,124030520,9080,9080,9080,9080,0
|
|
20240703,192900,124030520,9080,9080,9080,9080,0
|
|
20240703,192800,124030520,9080,9080,9080,9080,0
|
|
20240703,192700,124030520,9080,9080,9080,9080,0
|
|
20240703,192600,124030520,9080,9080,9080,9080,0
|
|
20240703,192500,124030520,9080,9080,9080,9080,0
|
|
20240703,192400,124030520,9080,9080,9080,9080,0
|
|
20240703,192300,124030520,9080,9080,9080,9080,0
|
|
20240703,192200,124030520,9080,9080,9080,9080,0
|
|
20240703,192100,124030520,9080,9080,9080,9080,0
|
|
20240703,192000,124030520,9080,9080,9080,9080,0
|
|
20240703,191900,124030520,9080,9080,9080,9080,1001
|
|
20240703,191800,124030520,9080,9080,9080,9080,0
|
|
20240703,191700,124030520,9080,9080,9080,9080,0
|
|
20240703,191600,124030520,9080,9080,9080,9080,0
|
|
20240703,191500,124030520,9080,9080,9080,9080,0
|
|
20240703,191400,124030520,9080,9080,9080,9080,0
|
|
20240703,191300,124030520,9080,9080,9080,9080,0
|
|
20240703,191200,124030520,9080,9080,9080,9080,0
|
|
20240703,191100,124030520,9080,9080,9080,9080,0
|
|
20240703,191000,124030520,9080,9080,9080,9080,0
|
|
20240703,190900,124030520,9080,9080,9080,9080,0
|
|
20240703,190800,124030520,9080,9080,9080,9080,0
|
|
20240703,190700,124030520,9080,9080,9080,9080,0
|
|
20240703,190600,124030520,9080,9080,9080,9080,0
|
|
20240703,190500,124030520,9080,9080,9080,9080,0
|
|
20240703,190400,124030520,9080,9080,9080,9080,0
|
|
20240703,190300,124030520,9080,9080,9080,9080,0
|
|
20240703,190200,124030520,9080,9080,9080,9080,0
|
|
20240703,190100,124030520,9080,9080,9080,9080,0
|
|
20240703,190000,124030520,9080,9080,9080,9080,0
|
|
20240703,185900,124030520,9080,9080,9080,9080,0
|
|
20240703,185800,124030520,9080,9080,9080,9080,0
|
|
20240703,185700,124030520,9080,9080,9080,9080,0
|
|
20240703,185600,124030520,9080,9080,9080,9080,0
|
|
20240703,185500,124030520,9080,9080,9080,9080,0
|
|
20240703,185400,124030520,9080,9080,9080,9080,0
|
|
20240703,185300,124030520,9080,9080,9080,9080,0
|
|
20240703,185200,124030520,9080,9080,9080,9080,0
|
|
20240703,185100,124030520,9080,9080,9080,9080,0
|
|
20240703,185000,124030520,9080,9080,9080,9080,0
|
|
20240703,184900,124030520,9080,9080,9080,9080,1001
|
|
20240703,184800,124030520,9080,9080,9080,9080,0
|
|
20240703,184700,124030520,9080,9080,9080,9080,0
|
|
20240703,184600,124030520,9080,9080,9080,9080,0
|
|
20240703,184500,124030520,9080,9080,9080,9080,0
|
|
20240703,184400,124030520,9080,9080,9080,9080,0
|
|
20240703,184300,124030520,9080,9080,9080,9080,0
|
|
20240703,184200,124030520,9080,9080,9080,9080,0
|
|
20240703,184100,124030520,9080,9080,9080,9080,0
|
|
20240703,184000,124030520,9080,9080,9080,9080,0
|
|
20240703,183900,124030520,9080,9080,9080,9080,0
|
|
20240703,183800,124030520,9080,9080,9080,9080,0
|
|
20240703,183700,124030520,9080,9080,9080,9080,0
|
|
20240703,183600,124030520,9080,9080,9080,9080,0
|
|
20240703,183500,124030520,9080,9080,9080,9080,0
|
|
20240703,183400,124030520,9080,9080,9080,9080,0
|
|
20240703,183300,124030520,9080,9080,9080,9080,0
|
|
20240703,183200,124030520,9080,9080,9080,9080,0
|
|
20240703,183100,124030520,9080,9080,9080,9080,0
|
|
20240703,183000,124030520,9080,9080,9080,9080,0
|
|
20240703,182900,124030520,9080,9080,9080,9080,0
|
|
20240703,182800,124030520,9080,9080,9080,9080,0
|
|
20240703,182700,124030520,9080,9080,9080,9080,0
|
|
20240703,182600,124030520,9080,9080,9080,9080,0
|
|
20240703,182500,124030520,9080,9080,9080,9080,0
|
|
20240703,182400,124030520,9080,9080,9080,9080,0
|
|
20240703,182300,124030520,9080,9080,9080,9080,0
|
|
20240703,182200,124030520,9080,9080,9080,9080,0
|
|
20240703,182100,124030520,9080,9080,9080,9080,0
|
|
20240703,182000,124030520,9080,9080,9080,9080,0
|
|
20240703,181900,124030520,9080,9080,9080,9080,1001
|
|
20240703,181800,124030520,9080,9080,9080,9080,0
|
|
20240703,181700,124030520,9080,9080,9080,9080,0
|
|
20240703,181600,124030520,9080,9080,9080,9080,0
|
|
20240703,181500,124030520,9080,9080,9080,9080,0
|
|
20240703,181400,124030520,9080,9080,9080,9080,0
|
|
20240703,181300,124030520,9080,9080,9080,9080,0
|
|
20240703,181200,124030520,9080,9080,9080,9080,0
|
|
20240703,181100,124030520,9080,9080,9080,9080,0
|
|
20240703,181000,124030520,9080,9080,9080,9080,0
|
|
20240703,180900,124030520,9080,9080,9080,9080,0
|
|
20240703,180800,124030520,9080,9080,9080,9080,0
|
|
20240703,180700,124030520,9080,9080,9080,9080,0
|
|
20240703,180600,124030520,9080,9080,9080,9080,0
|
|
20240703,180500,124030520,9080,9080,9080,9080,0
|
|
20240703,180400,124030520,9080,9080,9080,9080,0
|
|
20240703,180300,124030520,9080,9080,9080,9080,0
|
|
20240703,180200,124030520,9080,9080,9080,9080,0
|
|
20240703,180100,124030520,9080,9080,9080,9080,0
|
|
20240703,180000,124030520,9080,9080,9080,9080,0
|
|
20240703,175900,124030520,9080,9080,9080,9080,0
|
|
20240703,175800,124030520,9080,9080,9080,9080,0
|
|
20240703,175700,124030520,9080,9080,9080,9080,0
|
|
20240703,175600,124030520,9080,9080,9080,9080,0
|
|
20240703,175500,124030520,9080,9080,9080,9080,0
|
|
20240703,175400,124030520,9080,9080,9080,9080,0
|
|
20240703,175300,124030520,9080,9080,9080,9080,0
|
|
20240703,175200,124030520,9080,9080,9080,9080,0
|
|
20240703,175100,124030520,9080,9080,9080,9080,0
|
|
20240703,175000,124030520,9080,9080,9080,9080,0
|
|
20240703,174900,124030520,9080,9080,9080,9080,1001
|
|
20240703,174800,124030520,9080,9080,9080,9080,0
|
|
20240703,174700,124030520,9080,9080,9080,9080,0
|
|
20240703,174600,124030520,9080,9080,9080,9080,0
|
|
20240703,174500,124030520,9080,9080,9080,9080,0
|
|
20240703,174400,124030520,9080,9080,9080,9080,0
|
|
20240703,174300,124030520,9080,9080,9080,9080,0
|
|
20240703,174200,124030520,9080,9080,9080,9080,0
|
|
20240703,174100,124030520,9080,9080,9080,9080,0
|
|
20240703,174000,124030520,9080,9080,9080,9080,0
|
|
20240703,173900,124030520,9080,9080,9080,9080,0
|
|
20240703,173800,124030520,9080,9080,9080,9080,0
|
|
20240703,173700,124030520,9080,9080,9080,9080,0
|
|
20240703,173600,124030520,9080,9080,9080,9080,0
|
|
20240703,173500,124030520,9080,9080,9080,9080,0
|
|
20240703,173400,124030520,9080,9080,9080,9080,0
|
|
20240703,173300,124030520,9080,9080,9080,9080,0
|
|
20240703,173200,124030520,9080,9080,9080,9080,0
|
|
20240703,173100,124030520,9080,9080,9080,9080,0
|
|
20240703,173000,124030520,9080,9080,9080,9080,0
|
|
20240703,172900,124030520,9080,9080,9080,9080,0
|
|
20240703,172800,124030520,9080,9080,9080,9080,0
|
|
20240703,172700,124030520,9080,9080,9080,9080,0
|
|
20240703,172600,124030520,9080,9080,9080,9080,0
|
|
20240703,172500,124030520,9080,9080,9080,9080,0
|
|
20240703,172400,124030520,9080,9080,9080,9080,0
|
|
20240703,172300,124030520,9080,9080,9080,9080,0
|
|
20240703,172200,124030520,9080,9080,9080,9080,0
|
|
20240703,172100,124030520,9080,9080,9080,9080,0
|
|
20240703,172000,124030520,9080,9080,9080,9080,0
|
|
20240703,171900,124030520,9080,9080,9080,9080,1001
|
|
20240703,171800,124030520,9080,9080,9080,9080,0
|
|
20240703,171700,124030520,9080,9080,9080,9080,0
|
|
20240703,171600,124030520,9080,9080,9080,9080,0
|
|
20240703,171500,124030520,9080,9080,9080,9080,0
|
|
20240703,171400,124030520,9080,9080,9080,9080,0
|
|
20240703,171300,124030520,9080,9080,9080,9080,0
|
|
20240703,171200,124030520,9080,9080,9080,9080,0
|
|
20240703,171100,124030520,9080,9080,9080,9080,0
|
|
20240703,171000,124030520,9080,9080,9080,9080,0
|
|
20240703,170900,124030520,9080,9080,9080,9080,0
|
|
20240703,170800,124030520,9080,9080,9080,9080,0
|
|
20240703,170700,124030520,9080,9080,9080,9080,0
|
|
20240703,170600,124030520,9080,9080,9080,9080,0
|
|
20240703,170500,124030520,9080,9080,9080,9080,0
|
|
20240703,170400,124030520,9080,9080,9080,9080,0
|
|
20240703,170300,124030520,9080,9080,9080,9080,0
|
|
20240703,170200,124030520,9080,9080,9080,9080,0
|
|
20240703,170100,124030520,9080,9080,9080,9080,0
|
|
20240703,170000,124030520,9080,9080,9080,9080,0
|
|
20240703,165900,124030520,9080,9080,9080,9080,0
|
|
20240703,165800,124030520,9080,9080,9080,9080,0
|
|
20240703,165700,124030520,9080,9080,9080,9080,0
|
|
20240703,165600,124030520,9080,9080,9080,9080,0
|
|
20240703,165500,124030520,9080,9080,9080,9080,0
|
|
20240703,165400,124030520,9080,9080,9080,9080,0
|
|
20240703,165300,124030520,9080,9080,9080,9080,0
|
|
20240703,165200,124030520,9080,9080,9080,9080,0
|
|
20240703,165100,124030520,9080,9080,9080,9080,0
|
|
20240703,165000,124030520,9080,9080,9080,9080,0
|
|
20240703,164900,124030520,9080,9080,9080,9080,1001
|
|
20240703,164800,124030520,9080,9080,9080,9080,0
|
|
20240703,164700,124030520,9080,9080,9080,9080,0
|
|
20240703,164600,124030520,9080,9080,9080,9080,0
|
|
20240703,164500,124030520,9080,9080,9080,9080,0
|
|
20240703,164400,124030520,9080,9080,9080,9080,0
|
|
20240703,164300,124030520,9080,9080,9080,9080,0
|
|
20240703,164200,124030520,9080,9080,9080,9080,0
|
|
20240703,164100,124030520,9080,9080,9080,9080,0
|
|
20240703,164000,124030520,9080,9080,9080,9080,0
|
|
20240703,163900,124030520,9080,9080,9080,9080,0
|
|
20240703,163800,124030520,9080,9080,9080,9080,0
|
|
20240703,163700,124030520,9080,9080,9080,9080,0
|
|
20240703,163600,124030520,9080,9080,9080,9080,0
|
|
20240703,163500,124030520,9080,9080,9080,9080,0
|
|
20240703,163400,124030520,9080,9080,9080,9080,0
|
|
20240703,163300,124030520,9080,9080,9080,9080,0
|
|
20240703,163200,124030520,9080,9080,9080,9080,0
|
|
20240703,163100,124030520,9080,9080,9080,9080,0
|
|
20240703,163000,124030520,9080,9080,9080,9080,0
|
|
20240703,162900,124030520,9080,9080,9080,9080,0
|
|
20240703,162800,124030520,9080,9080,9080,9080,0
|
|
20240703,162700,124030520,9080,9080,9080,9080,0
|
|
20240703,162600,124030520,9080,9080,9080,9080,0
|
|
20240703,162500,124030520,9080,9080,9080,9080,0
|
|
20240703,162400,124030520,9080,9080,9080,9080,0
|
|
20240703,162300,124030520,9080,9080,9080,9080,0
|
|
20240703,162200,124030520,9080,9080,9080,9080,0
|
|
20240703,162100,124030520,9080,9080,9080,9080,0
|
|
20240703,162000,124030520,9080,9080,9080,9080,0
|
|
20240703,161900,124030520,9080,9080,9080,9080,1001
|
|
20240703,161800,124030520,9080,9080,9080,9080,0
|
|
20240703,161700,124030520,9080,9080,9080,9080,0
|
|
20240703,161600,124030520,9080,9080,9080,9080,0
|
|
20240703,161500,124030520,9080,9080,9080,9080,0
|
|
20240703,161400,124030520,9080,9080,9080,9080,0
|
|
20240703,161300,124030520,9080,9080,9080,9080,0
|
|
20240703,161200,124030520,9080,9080,9080,9080,0
|
|
20240703,161100,124030520,9080,9080,9080,9080,0
|
|
20240703,161000,124030520,9080,9080,9080,9080,0
|
|
20240703,160900,124030520,9080,9080,9080,9080,0
|
|
20240703,160800,124030520,9080,9080,9080,9080,0
|
|
20240703,160700,124030520,9080,9080,9080,9080,0
|
|
20240703,160600,124030520,9080,9080,9080,9080,0
|
|
20240703,160500,124030520,9080,9080,9080,9080,0
|
|
20240703,160400,124030520,9080,9080,9080,9080,0
|
|
20240703,160300,124030520,9080,9080,9080,9080,0
|
|
20240703,160200,124030520,9080,9080,9080,9080,0
|
|
20240703,160100,124030520,9080,9080,9080,9080,0
|
|
20240703,160000,124030520,9080,9080,9080,9080,0
|
|
20240703,155900,124030520,9080,9080,9080,9080,0
|
|
20240703,155800,124030520,9080,9080,9080,9080,0
|
|
20240703,155700,124030520,9080,9080,9080,9080,0
|
|
20240703,155600,124030520,9080,9080,9080,9080,0
|
|
20240703,155500,124030520,9080,9080,9080,9080,0
|
|
20240703,155400,124030520,9080,9080,9080,9080,0
|
|
20240703,155300,124030520,9080,9080,9080,9080,0
|
|
20240703,155200,124030520,9080,9080,9080,9080,0
|
|
20240703,155100,124030520,9080,9080,9080,9080,0
|
|
20240703,155000,124030520,9080,9080,9080,9080,0
|
|
20240703,154900,124030520,9080,9080,9080,9080,1001
|
|
20240703,154800,124030520,9080,9080,9080,9080,0
|
|
20240703,154700,124030520,9080,9080,9080,9080,0
|
|
20240703,154600,124030520,9080,9080,9080,9080,0
|
|
20240703,154500,124030520,9080,9080,9080,9080,0
|
|
20240703,154400,124030520,9080,9080,9080,9080,0
|
|
20240703,154300,124030520,9080,9080,9080,9080,0
|
|
20240703,154200,124030520,9080,9080,9080,9080,0
|
|
20240703,154100,124030520,9080,9080,9080,9080,0
|
|
20240703,154000,124030520,9080,9080,9080,9080,0
|
|
20240703,153900,124030520,9080,9080,9080,9080,0
|
|
20240703,153800,124030520,9080,9080,9080,9080,0
|
|
20240703,153700,124030520,9080,9080,9080,9080,0
|
|
20240703,153600,124030520,9080,9080,9080,9080,0
|
|
20240703,153500,124030520,9080,9080,9080,9080,0
|
|
20240703,153400,124030520,9080,9080,9080,9080,0
|
|
20240703,153300,124030520,9080,9080,9080,9080,0
|
|
20240703,153200,124030520,9080,9080,9080,9080,0
|
|
20240703,153100,124030520,9080,9080,9080,9080,0
|
|
20240703,153000,124030520,9080,9080,9080,9080,1001
|
|
20240703,152900,114941440,9100,9100,9100,9100,0
|
|
20240703,152800,114941440,9100,9100,9100,9100,0
|
|
20240703,152700,114941440,9100,9100,9100,9100,0
|
|
20240703,152600,114941440,9100,9100,9100,9100,0
|
|
20240703,152500,114941440,9100,9100,9100,9100,0
|
|
20240703,152400,114941440,9100,9100,9100,9100,0
|
|
20240703,152300,114941440,9100,9100,9100,9100,0
|
|
20240703,152200,114941440,9100,9100,9100,9100,0
|
|
20240703,152100,114941440,9100,9100,9100,9100,0
|
|
20240703,152000,114941440,9100,9100,9100,9100,0
|
|
20240703,151900,114941440,9100,9040,9100,9040,17
|
|
20240703,151800,114787640,9100,9100,9100,9100,0
|
|
20240703,151700,114787640,9100,9100,9100,9100,0
|
|
20240703,151600,114787640,9100,9100,9100,9100,0
|
|
20240703,151500,114787640,9100,9050,9100,9050,20
|
|
20240703,151400,114606110,9100,9100,9100,9100,0
|
|
20240703,151300,114606110,9100,9090,9110,9090,25
|
|
20240703,151200,114378710,9090,9030,9090,9030,136
|
|
20240703,151100,113145780,9030,9020,9030,9020,10
|
|
20240703,151000,113055560,9010,9010,9010,9010,66
|
|
20240703,150900,112460900,9040,9040,9040,9040,0
|
|
20240703,150800,112460900,9040,9040,9040,9040,0
|
|
20240703,150700,112460900,9040,9040,9040,9040,0
|
|
20240703,150600,112460900,9040,9040,9040,9040,0
|
|
20240703,150500,112460900,9040,8990,9040,8990,684
|
|
20240703,150400,106311600,8990,8980,8990,8980,38
|
|
20240703,150300,105970330,8990,8990,8990,8990,50
|
|
20240703,150200,105520830,8980,8980,8980,8980,0
|
|
20240703,150100,105520830,8980,8980,8980,8980,5
|
|
20240703,150000,105475930,8980,8980,8980,8980,68
|
|
20240703,145900,104865290,8990,9010,9010,8990,687
|
|
20240703,145800,98683950,9070,9020,9080,9020,4
|
|
20240703,145700,98647710,9010,9010,9010,9010,146
|
|
20240703,145600,97332250,9010,9010,9010,9010,159
|
|
20240703,145500,95899660,9010,9010,9010,9010,0
|
|
20240703,145400,95899660,9010,9010,9010,9010,0
|
|
20240703,145300,95899660,9010,9010,9010,9010,110
|
|
20240703,145200,94908560,9010,9010,9010,9010,50
|
|
20240703,145100,94458060,9010,9020,9020,9010,157
|
|
20240703,145000,93043340,9090,9080,9090,9080,100
|
|
20240703,144900,92135090,9080,9000,9080,9000,506
|
|
20240703,144800,87580730,8990,9000,9000,8990,18
|
|
20240703,144700,87418810,8990,9000,9000,8990,28
|
|
20240703,144600,87166830,9000,9000,9000,8990,100
|
|
20240703,144500,86266910,9000,9000,9000,9000,346
|
|
20240703,144400,83152910,9090,9090,9090,9090,1
|
|
20240703,144300,83143820,9010,9100,9100,9000,2065
|
|
20240703,144200,64533320,9160,9160,9160,9160,1
|
|
20240703,144100,64524160,9100,9140,9170,9050,2639
|
|
20240703,144000,40532810,9180,9180,9180,9180,0
|
|
20240703,143900,40532810,9180,9180,9180,9180,0
|
|
20240703,143800,40532810,9180,9180,9180,9180,0
|
|
20240703,143700,40532810,9180,9180,9180,9180,0
|
|
20240703,143600,40532810,9180,9180,9180,9180,0
|
|
20240703,143500,40532810,9180,9180,9180,9180,0
|
|
20240703,143400,40532810,9180,9180,9180,9180,0
|
|
20240703,143300,40532810,9180,9180,9180,9180,0
|
|
20240703,143200,40532810,9180,9170,9180,9170,166
|
|
20240703,143100,39010570,9160,9150,9160,9140,619
|
|
20240703,143000,33346020,9150,9150,9150,9150,0
|
|
20240703,142900,33346020,9150,9150,9150,9150,0
|
|
20240703,142800,33346020,9150,9150,9150,9150,0
|
|
20240703,142700,33346020,9150,9150,9150,9150,0
|
|
20240703,142600,33346020,9150,9160,9160,9150,35
|
|
20240703,142500,33025450,9160,9160,9160,9160,0
|
|
20240703,142400,33025450,9160,9160,9160,9160,0
|
|
20240703,142300,33025450,9160,9160,9160,9160,0
|
|
20240703,142200,33025450,9160,9160,9160,9160,0
|
|
20240703,142100,33025450,9160,9160,9160,9160,0
|
|
20240703,142000,33025450,9160,9160,9160,9150,139
|
|
20240703,141900,31752270,9160,9160,9160,9160,0
|
|
20240703,141800,31752270,9160,9160,9160,9160,0
|
|
20240703,141700,31752270,9160,9160,9160,9160,0
|
|
20240703,141600,31752270,9160,9160,9160,9160,0
|
|
20240703,141500,31752270,9160,9160,9160,9160,0
|
|
20240703,141400,31752270,9160,9160,9160,9160,0
|
|
20240703,141300,31752270,9160,9160,9160,9160,32
|
|
20240703,141200,31459150,9150,9160,9160,9150,48
|
|
20240703,141100,31019540,9160,9160,9160,9160,0
|
|
20240703,141000,31019540,9160,9160,9160,9160,0
|
|
20240703,140900,31019540,9160,9160,9160,9160,0
|
|
20240703,140800,31019540,9160,9160,9160,9160,0
|
|
20240703,140700,31019540,9160,9160,9160,9160,0
|
|
20240703,140600,31019540,9160,9160,9160,9160,0
|
|
20240703,140500,31019540,9160,9160,9160,9160,0
|
|
20240703,140400,31019540,9160,9160,9160,9160,0
|
|
20240703,140300,31019540,9160,9160,9160,9160,0
|
|
20240703,140200,31019540,9160,9160,9160,9160,0
|
|
20240703,140100,31019540,9160,9160,9160,9160,0
|
|
20240703,140000,31019540,9160,9160,9160,9150,167
|
|
20240703,135900,29489920,9150,9150,9150,9150,0
|
|
20240703,135800,29489920,9150,9150,9150,9150,0
|
|
20240703,135700,29489920,9150,9150,9150,9150,0
|
|
20240703,135600,29489920,9150,9150,9150,9150,0
|
|
20240703,135500,29489920,9150,9150,9150,9150,18
|
|
20240703,135400,29325220,9170,9170,9170,9170,0
|
|
20240703,135300,29325220,9170,9170,9170,9170,0
|
|
20240703,135200,29325220,9170,9170,9170,9170,0
|
|
20240703,135100,29325220,9170,9170,9170,9170,0
|
|
20240703,135000,29325220,9170,9170,9170,9170,0
|
|
20240703,134900,29325220,9170,9170,9170,9170,0
|
|
20240703,134800,29325220,9170,9170,9170,9170,0
|
|
20240703,134700,29325220,9170,9170,9170,9170,0
|
|
20240703,134600,29325220,9170,9170,9170,9170,0
|
|
20240703,134500,29325220,9170,9170,9170,9170,0
|
|
20240703,134400,29325220,9170,9170,9170,9170,0
|
|
20240703,134300,29325220,9170,9170,9170,9170,0
|
|
20240703,134200,29325220,9170,9170,9170,9170,0
|
|
20240703,134100,29325220,9170,9170,9170,9170,0
|
|
20240703,134000,29325220,9170,9160,9170,9130,447
|
|
20240703,133900,25238970,9160,9160,9160,9160,0
|
|
20240703,133800,25238970,9160,9160,9160,9160,50
|
|
20240703,133700,24780970,9150,9160,9160,9150,16
|
|
20240703,133600,24634450,9160,9160,9160,9160,0
|
|
20240703,133500,24634450,9160,9160,9160,9160,0
|
|
20240703,133400,24634450,9160,9160,9160,9160,0
|
|
20240703,133300,24634450,9160,9160,9160,9160,0
|
|
20240703,133200,24634450,9160,9160,9160,9160,0
|
|
20240703,133100,24634450,9160,9160,9160,9160,0
|
|
20240703,133000,24634450,9160,9160,9160,9160,0
|
|
20240703,132900,24634450,9160,9160,9160,9160,0
|
|
20240703,132800,24634450,9160,9160,9160,9160,0
|
|
20240703,132700,24634450,9160,9160,9160,9160,0
|
|
20240703,132600,24634450,9160,9160,9160,9160,0
|
|
20240703,132500,24634450,9160,9160,9160,9160,0
|
|
20240703,132400,24634450,9160,9160,9160,9160,38
|
|
20240703,132300,24286370,9170,9170,9170,9170,0
|
|
20240703,132200,24286370,9170,9170,9170,9170,0
|
|
20240703,132100,24286370,9170,9170,9170,9170,0
|
|
20240703,132000,24286370,9170,9170,9170,9170,0
|
|
20240703,131900,24286370,9170,9170,9170,9170,0
|
|
20240703,131800,24286370,9170,9170,9170,9170,0
|
|
20240703,131700,24286370,9170,9170,9170,9170,0
|
|
20240703,131600,24286370,9170,9170,9170,9170,0
|
|
20240703,131500,24286370,9170,9170,9170,9170,0
|
|
20240703,131400,24286370,9170,9170,9170,9170,0
|
|
20240703,131300,24286370,9170,9170,9170,9170,0
|
|
20240703,131200,24286370,9170,9170,9170,9170,0
|
|
20240703,131100,24286370,9170,9170,9170,9170,0
|
|
20240703,131000,24286370,9170,9170,9170,9170,0
|
|
20240703,130900,24286370,9170,9170,9170,9170,0
|
|
20240703,130800,24286370,9170,9170,9170,9170,5
|
|
20240703,130700,24240520,9170,9170,9170,9170,0
|
|
20240703,130600,24240520,9170,9170,9170,9170,0
|
|
20240703,130500,24240520,9170,9170,9170,9170,0
|
|
20240703,130400,24240520,9170,9170,9170,9170,0
|
|
20240703,130300,24240520,9170,9170,9170,9170,0
|
|
20240703,130200,24240520,9170,9170,9170,9170,0
|
|
20240703,130100,24240520,9170,9170,9170,9170,0
|
|
20240703,130000,24240520,9170,9170,9170,9170,0
|
|
20240703,125900,24240520,9170,9170,9170,9170,0
|
|
20240703,125800,24240520,9170,9170,9170,9170,0
|
|
20240703,125700,24240520,9170,9170,9170,9170,0
|
|
20240703,125600,24240520,9170,9170,9170,9170,0
|
|
20240703,125500,24240520,9170,9170,9170,9170,0
|
|
20240703,125400,24240520,9170,9170,9170,9170,0
|
|
20240703,125300,24240520,9170,9160,9170,9150,19
|
|
20240703,125200,24066480,9150,9160,9160,9150,36
|
|
20240703,125100,23736850,9160,9160,9160,9160,0
|
|
20240703,125000,23736850,9160,9160,9160,9160,1
|
|
20240703,124900,23727690,9160,9160,9160,9160,0
|
|
20240703,124800,23727690,9160,9160,9160,9160,0
|
|
20240703,124700,23727690,9160,9160,9160,9160,0
|
|
20240703,124600,23727690,9160,9160,9160,9160,1
|
|
20240703,124500,23718530,9160,9160,9160,9160,0
|
|
20240703,124400,23718530,9160,9170,9170,9160,17
|
|
20240703,124300,23562660,9160,9160,9160,9160,0
|
|
20240703,124200,23562660,9160,9170,9170,9160,16
|
|
20240703,124100,23415960,9160,9160,9160,9160,0
|
|
20240703,124000,23415960,9160,9160,9160,9160,0
|
|
20240703,123900,23415960,9160,9160,9160,9160,1
|
|
20240703,123800,23406800,9160,9160,9160,9160,0
|
|
20240703,123700,23406800,9160,9160,9160,9160,0
|
|
20240703,123600,23406800,9160,9160,9160,9160,0
|
|
20240703,123500,23406800,9160,9160,9160,9160,0
|
|
20240703,123400,23406800,9160,9160,9160,9160,0
|
|
20240703,123300,23406800,9160,9160,9160,9160,0
|
|
20240703,123200,23406800,9160,9160,9160,9160,0
|
|
20240703,123100,23406800,9160,9160,9160,9160,0
|
|
20240703,123000,23406800,9160,9160,9160,9160,0
|
|
20240703,122900,23406800,9160,9160,9160,9160,0
|
|
20240703,122800,23406800,9160,9160,9160,9160,0
|
|
20240703,122700,23406800,9160,9160,9160,9160,0
|
|
20240703,122600,23406800,9160,9160,9160,9160,0
|
|
20240703,122500,23406800,9160,9160,9160,9160,0
|
|
20240703,122400,23406800,9160,9160,9160,9160,0
|
|
20240703,122300,23406800,9160,9160,9160,9160,0
|
|
20240703,122200,23406800,9160,9160,9160,9160,0
|
|
20240703,122100,23406800,9160,9160,9160,9160,0
|
|
20240703,122000,23406800,9160,9160,9160,9160,0
|
|
20240703,121900,23406800,9160,9160,9160,9160,0
|
|
20240703,121800,23406800,9160,9160,9160,9160,0
|
|
20240703,121700,23406800,9160,9160,9160,9160,0
|
|
20240703,121600,23406800,9160,9160,9160,9160,0
|
|
20240703,121500,23406800,9160,9160,9160,9160,0
|
|
20240703,121400,23406800,9160,9160,9160,9160,0
|
|
20240703,121300,23406800,9160,9160,9160,9160,0
|
|
20240703,121200,23406800,9160,9160,9160,9160,0
|
|
20240703,121100,23406800,9160,9160,9160,9160,0
|
|
20240703,121000,23406800,9160,9160,9160,9160,0
|
|
20240703,120900,23406800,9160,9160,9160,9160,0
|
|
20240703,120800,23406800,9160,9160,9160,9160,0
|
|
20240703,120700,23406800,9160,9160,9160,9160,0
|
|
20240703,120600,23406800,9160,9160,9160,9160,6
|
|
20240703,120500,23351840,9150,9150,9150,9150,1
|
|
20240703,120400,23342690,9160,9160,9160,9160,0
|
|
20240703,120300,23342690,9160,9160,9160,9160,0
|
|
20240703,120200,23342690,9160,9160,9160,9160,0
|
|
20240703,120100,23342690,9160,9160,9160,9160,0
|
|
20240703,120000,23342690,9160,9160,9160,9160,0
|
|
20240703,115900,23342690,9160,9160,9160,9160,1
|
|
20240703,115800,23333530,9160,9160,9160,9160,0
|
|
20240703,115700,23333530,9160,9160,9160,9160,0
|
|
20240703,115600,23333530,9160,9160,9160,9160,0
|
|
20240703,115500,23333530,9160,9160,9160,9160,2
|
|
20240703,115400,23315210,9170,9170,9170,9170,0
|
|
20240703,115300,23315210,9170,9170,9170,9170,0
|
|
20240703,115200,23315210,9170,9170,9170,9170,0
|
|
20240703,115100,23315210,9170,9170,9170,9170,5
|
|
20240703,115000,23269360,9170,9170,9170,9170,0
|
|
20240703,114900,23269360,9170,9170,9170,9170,0
|
|
20240703,114800,23269360,9170,9170,9170,9170,0
|
|
20240703,114700,23269360,9170,9170,9170,9170,0
|
|
20240703,114600,23269360,9170,9170,9170,9170,0
|
|
20240703,114500,23269360,9170,9170,9170,9170,0
|
|
20240703,114400,23269360,9170,9170,9170,9170,0
|
|
20240703,114300,23269360,9170,9170,9170,9170,0
|
|
20240703,114200,23269360,9170,9170,9170,9170,0
|
|
20240703,114100,23269360,9170,9170,9170,9170,0
|
|
20240703,114000,23269360,9170,9170,9170,9170,0
|
|
20240703,113900,23269360,9170,9170,9170,9170,0
|
|
20240703,113800,23269360,9170,9170,9170,9170,0
|
|
20240703,113700,23269360,9170,9170,9170,9170,0
|
|
20240703,113600,23269360,9170,9170,9170,9170,0
|
|
20240703,113500,23269360,9170,9170,9170,9170,0
|
|
20240703,113400,23269360,9170,9170,9170,9170,0
|
|
20240703,113300,23269360,9170,9170,9170,9170,1
|
|
20240703,113200,23260190,9150,9150,9170,9150,15
|
|
20240703,113100,23122820,9150,9150,9150,9150,1
|
|
20240703,113000,23113670,9170,9170,9170,9170,0
|
|
20240703,112900,23113670,9170,9170,9170,9170,0
|
|
20240703,112800,23113670,9170,9170,9170,9170,0
|
|
20240703,112700,23113670,9170,9170,9170,9170,0
|
|
20240703,112600,23113670,9170,9170,9170,9170,0
|
|
20240703,112500,23113670,9170,9170,9170,9170,0
|
|
20240703,112400,23113670,9170,9170,9170,9170,0
|
|
20240703,112300,23113670,9170,9170,9170,9170,0
|
|
20240703,112200,23113670,9170,9170,9170,9170,0
|
|
20240703,112100,23113670,9170,9170,9170,9170,0
|
|
20240703,112000,23113670,9170,9170,9170,9170,0
|
|
20240703,111900,23113670,9170,9170,9170,9170,0
|
|
20240703,111800,23113670,9170,9170,9170,9170,0
|
|
20240703,111700,23113670,9170,9170,9170,9170,0
|
|
20240703,111600,23113670,9170,9170,9170,9170,0
|
|
20240703,111500,23113670,9170,9170,9170,9170,0
|
|
20240703,111400,23113670,9170,9160,9170,9150,62
|
|
20240703,111300,22545900,9160,9160,9160,9160,1
|
|
20240703,111200,22536740,9170,9170,9170,9170,0
|
|
20240703,111100,22536740,9170,9170,9170,9170,0
|
|
20240703,111000,22536740,9170,9170,9170,9170,0
|
|
20240703,110900,22536740,9170,9170,9170,9170,0
|
|
20240703,110800,22536740,9170,9170,9170,9170,1
|
|
20240703,110700,22527570,9170,9170,9170,9170,0
|
|
20240703,110600,22527570,9170,9170,9170,9170,0
|
|
20240703,110500,22527570,9170,9170,9170,9170,0
|
|
20240703,110400,22527570,9170,9170,9170,9170,0
|
|
20240703,110300,22527570,9170,9170,9170,9170,18
|
|
20240703,110200,22362510,9170,9170,9170,9170,65
|
|
20240703,110100,21766460,9170,9170,9170,9170,0
|
|
20240703,110000,21766460,9170,9170,9170,9170,15
|
|
20240703,105900,21628910,9170,9170,9170,9170,1
|
|
20240703,105800,21619740,9170,9170,9170,9170,0
|
|
20240703,105700,21619740,9170,9170,9170,9170,0
|
|
20240703,105600,21619740,9170,9170,9170,9170,1
|
|
20240703,105500,21610570,9170,9170,9170,9170,0
|
|
20240703,105400,21610570,9170,9170,9170,9170,0
|
|
20240703,105300,21610570,9170,9170,9170,9170,1
|
|
20240703,105200,21601400,9170,9170,9170,9170,3
|
|
20240703,105100,21573890,9170,9170,9170,9170,0
|
|
20240703,105000,21573890,9170,9170,9170,9170,1
|
|
20240703,104900,21564720,9170,9170,9170,9170,0
|
|
20240703,104800,21564720,9170,9170,9170,9170,1
|
|
20240703,104700,21555550,9170,9170,9170,9170,0
|
|
20240703,104600,21555550,9170,9170,9170,9170,0
|
|
20240703,104500,21555550,9170,9170,9170,9170,0
|
|
20240703,104400,21555550,9170,9170,9170,9170,1
|
|
20240703,104300,21546380,9180,9180,9180,9180,0
|
|
20240703,104200,21546380,9180,9180,9180,9180,0
|
|
20240703,104100,21546380,9180,9180,9180,9180,11
|
|
20240703,104000,21445400,9180,9180,9180,9180,0
|
|
20240703,103900,21445400,9180,9180,9180,9180,0
|
|
20240703,103800,21445400,9180,9180,9180,9180,0
|
|
20240703,103700,21445400,9180,9180,9180,9180,0
|
|
20240703,103600,21445400,9180,9180,9180,9180,0
|
|
20240703,103500,21445400,9180,9180,9180,9180,0
|
|
20240703,103400,21445400,9180,9180,9180,9180,0
|
|
20240703,103300,21445400,9180,9170,9180,9160,38
|
|
20240703,103200,21096960,9150,9150,9150,9150,1
|
|
20240703,103100,21087810,9170,9170,9170,9170,0
|
|
20240703,103000,21087810,9170,9160,9170,9160,12
|
|
20240703,102900,20977880,9150,9160,9160,9150,68
|
|
20240703,102800,20355080,9180,9180,9180,9180,0
|
|
20240703,102700,20355080,9180,9180,9180,9180,0
|
|
20240703,102600,20355080,9180,9180,9180,9180,0
|
|
20240703,102500,20355080,9180,9180,9180,9180,0
|
|
20240703,102400,20355080,9180,9180,9180,9180,0
|
|
20240703,102300,20355080,9180,9170,9180,9170,4
|
|
20240703,102200,20318390,9170,9170,9170,9170,0
|
|
20240703,102100,20318390,9170,9170,9170,9170,0
|
|
20240703,102000,20318390,9170,9170,9170,9170,0
|
|
20240703,101900,20318390,9170,9170,9170,9170,0
|
|
20240703,101800,20318390,9170,9170,9170,9170,0
|
|
20240703,101700,20318390,9170,9170,9170,9170,0
|
|
20240703,101600,20318390,9170,9170,9170,9170,28
|
|
20240703,101500,20061630,9170,9170,9170,9170,1
|
|
20240703,101400,20052460,9170,9170,9170,9170,0
|
|
20240703,101300,20052460,9170,9170,9170,9170,0
|
|
20240703,101200,20052460,9170,9170,9170,9170,0
|
|
20240703,101100,20052460,9170,9160,9170,9160,4
|
|
20240703,101000,20015800,9170,9170,9170,9170,2
|
|
20240703,100900,19997460,9160,9160,9160,9160,0
|
|
20240703,100800,19997460,9160,9160,9160,9160,0
|
|
20240703,100700,19997460,9160,9160,9160,9160,0
|
|
20240703,100600,19997460,9160,9160,9160,9160,0
|
|
20240703,100500,19997460,9160,9160,9160,9160,68
|
|
20240703,100400,19374580,9170,9170,9170,9160,41
|
|
20240703,100300,18998970,9170,9170,9170,9170,0
|
|
20240703,100200,18998970,9170,9170,9170,9170,0
|
|
20240703,100100,18998970,9170,9170,9170,9170,0
|
|
20240703,100000,18998970,9170,9170,9170,9170,3
|
|
20240703,095900,18971460,9170,9150,9170,9150,18
|
|
20240703,095800,18806610,9150,9150,9160,9150,3
|
|
20240703,095700,18779150,9150,9150,9150,9150,5
|
|
20240703,095600,18733400,9150,9150,9150,9150,6
|
|
20240703,095500,18678500,9160,9160,9160,9160,1
|
|
20240703,095400,18669340,9150,9150,9150,9150,0
|
|
20240703,095300,18669340,9150,9150,9150,9150,7
|
|
20240703,095200,18605290,9150,9150,9150,9150,0
|
|
20240703,095100,18605290,9150,9150,9150,9150,0
|
|
20240703,095000,18605290,9150,9170,9170,9150,122
|
|
20240703,094900,17488460,9170,9170,9170,9170,1
|
|
20240703,094800,17479290,9170,9160,9170,9160,4
|
|
20240703,094700,17442630,9150,9160,9160,9140,626
|
|
20240703,094600,11714740,9160,9170,9170,9160,111
|
|
20240703,094500,10696980,9170,9170,9170,9170,0
|
|
20240703,094400,10696980,9170,9180,9180,9170,17
|
|
20240703,094300,10540990,9180,9180,9180,9180,0
|
|
20240703,094200,10540990,9180,9180,9180,9180,0
|
|
20240703,094100,10540990,9180,9180,9180,9180,2
|
|
20240703,094000,10522630,9180,9180,9180,9180,7
|
|
20240703,093900,10458370,9180,9180,9180,9180,1
|
|
20240703,093800,10449190,9180,9180,9180,9180,0
|
|
20240703,093700,10449190,9180,9180,9180,9180,2
|
|
20240703,093600,10430830,9170,9170,9170,9170,31
|
|
20240703,093500,10146560,9190,9190,9190,9190,0
|
|
20240703,093400,10146560,9190,9190,9190,9190,0
|
|
20240703,093300,10146560,9190,9190,9190,9190,0
|
|
20240703,093200,10146560,9190,9190,9190,9190,0
|
|
20240703,093100,10146560,9190,9190,9190,9190,0
|
|
20240703,093000,10146560,9190,9190,9190,9190,0
|
|
20240703,092900,10146560,9190,9190,9190,9190,0
|
|
20240703,092800,10146560,9190,9190,9190,9190,0
|
|
20240703,092700,10146560,9190,9190,9190,9190,0
|
|
20240703,092600,10146560,9190,9190,9190,9190,0
|
|
20240703,092500,10146560,9190,9190,9190,9190,0
|
|
20240703,092400,10146560,9190,9190,9190,9190,0
|
|
20240703,092300,10146560,9190,9190,9190,9190,11
|
|
20240703,092200,10045470,9190,9190,9190,9190,0
|
|
20240703,092100,10045470,9190,9190,9190,9190,0
|
|
20240703,092000,10045470,9190,9190,9190,9190,50
|
|
20240703,091900,9585970,9190,9190,9190,9190,0
|
|
20240703,091800,9585970,9190,9190,9190,9190,0
|
|
20240703,091700,9585970,9190,9190,9190,9190,0
|
|
20240703,091600,9585970,9190,9190,9190,9190,0
|
|
20240703,091500,9585970,9190,9190,9190,9190,0
|
|
20240703,091400,9585970,9190,9190,9190,9190,0
|
|
20240703,091300,9585970,9190,9190,9190,9190,0
|
|
20240703,091200,9585970,9190,9190,9190,9190,0
|
|
20240703,091100,9585970,9190,9190,9190,9190,0
|
|
20240703,091000,9585970,9190,9190,9190,9190,0
|
|
20240703,090900,9585970,9190,9190,9190,9190,0
|
|
20240703,090800,9585970,9190,9190,9190,9190,0
|
|
20240703,090700,9585970,9190,9190,9190,9190,0
|
|
20240703,090600,9585970,9190,9190,9190,9190,0
|
|
20240703,090500,9585970,9190,9190,9190,9190,0
|
|
20240703,090400,9585970,9190,9190,9190,9190,0
|
|
20240703,090300,9585970,9190,9190,9190,9190,0
|
|
20240703,090200,9585970,9190,9210,9210,9190,25
|
|
20240703,090100,9356180,9200,9190,9210,9190,103
|
|
20240703,090000,8408790,9190,9130,9190,9130,921
|