596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185300,116786250,22200,22200,22200,22200,328
|
|
20240704,185200,116786250,22200,22200,22200,22200,0
|
|
20240704,185100,116786250,22200,22200,22200,22200,0
|
|
20240704,185000,116786250,22200,22200,22200,22200,0
|
|
20240704,184900,116786250,22200,22200,22200,22200,0
|
|
20240704,184800,116786250,22200,22200,22200,22200,0
|
|
20240704,184700,116786250,22200,22200,22200,22200,0
|
|
20240704,184600,116786250,22200,22200,22200,22200,0
|
|
20240704,184500,116786250,22200,22200,22200,22200,0
|
|
20240704,184400,116786250,22200,22200,22200,22200,0
|
|
20240704,184300,116786250,22200,22200,22200,22200,0
|
|
20240704,184200,116786250,22200,22200,22200,22200,0
|
|
20240704,184100,116786250,22200,22200,22200,22200,0
|
|
20240704,184000,116786250,22200,22200,22200,22200,0
|
|
20240704,183900,116786250,22200,22200,22200,22200,0
|
|
20240704,183800,116786250,22200,22200,22200,22200,0
|
|
20240704,183700,116786250,22200,22200,22200,22200,0
|
|
20240704,183600,116786250,22200,22200,22200,22200,0
|
|
20240704,183500,116786250,22200,22200,22200,22200,0
|
|
20240704,183400,116786250,22200,22200,22200,22200,0
|
|
20240704,183300,116786250,22200,22200,22200,22200,0
|
|
20240704,183200,116786250,22200,22200,22200,22200,0
|
|
20240704,183100,116786250,22200,22200,22200,22200,0
|
|
20240704,183000,116786250,22200,22200,22200,22200,0
|
|
20240704,182900,116786250,22200,22200,22200,22200,0
|
|
20240704,182800,116786250,22200,22200,22200,22200,0
|
|
20240704,182700,116786250,22200,22200,22200,22200,0
|
|
20240704,182600,116786250,22200,22200,22200,22200,0
|
|
20240704,182500,116786250,22200,22200,22200,22200,0
|
|
20240704,182400,116786250,22200,22200,22200,22200,0
|
|
20240704,182300,116786250,22200,22200,22200,22200,328
|
|
20240704,182200,116786250,22200,22200,22200,22200,0
|
|
20240704,182100,116786250,22200,22200,22200,22200,0
|
|
20240704,182000,116786250,22200,22200,22200,22200,0
|
|
20240704,181900,116786250,22200,22200,22200,22200,0
|
|
20240704,181800,116786250,22200,22200,22200,22200,0
|
|
20240704,181700,116786250,22200,22200,22200,22200,0
|
|
20240704,181600,116786250,22200,22200,22200,22200,0
|
|
20240704,181500,116786250,22200,22200,22200,22200,0
|
|
20240704,181400,116786250,22200,22200,22200,22200,0
|
|
20240704,181300,116786250,22200,22200,22200,22200,0
|
|
20240704,181200,116786250,22200,22200,22200,22200,0
|
|
20240704,181100,116786250,22200,22200,22200,22200,0
|
|
20240704,181000,116786250,22200,22200,22200,22200,0
|
|
20240704,180900,116786250,22200,22200,22200,22200,0
|
|
20240704,180800,116786250,22200,22200,22200,22200,0
|
|
20240704,180700,116786250,22200,22200,22200,22200,0
|
|
20240704,180600,116786250,22200,22200,22200,22200,0
|
|
20240704,180500,116786250,22200,22200,22200,22200,0
|
|
20240704,180400,116786250,22200,22200,22200,22200,0
|
|
20240704,180300,116786250,22200,22200,22200,22200,0
|
|
20240704,180200,116786250,22200,22200,22200,22200,0
|
|
20240704,180100,116786250,22200,22200,22200,22200,0
|
|
20240704,180000,116786250,22200,22200,22200,22200,0
|
|
20240704,175900,116786250,22200,22200,22200,22200,0
|
|
20240704,175800,116786250,22200,22200,22200,22200,0
|
|
20240704,175700,116786250,22200,22200,22200,22200,0
|
|
20240704,175600,116786250,22200,22200,22200,22200,0
|
|
20240704,175500,116786250,22200,22200,22200,22200,0
|
|
20240704,175400,116786250,22200,22200,22200,22200,0
|
|
20240704,175300,116786250,22200,22200,22200,22200,328
|
|
20240704,175200,116786250,22200,22200,22200,22200,0
|
|
20240704,175100,116786250,22200,22200,22200,22200,0
|
|
20240704,175000,116786250,22200,22200,22200,22200,0
|
|
20240704,174900,116786250,22200,22200,22200,22200,0
|
|
20240704,174800,116786250,22200,22200,22200,22200,0
|
|
20240704,174700,116786250,22200,22200,22200,22200,0
|
|
20240704,174600,116786250,22200,22200,22200,22200,0
|
|
20240704,174500,116786250,22200,22200,22200,22200,0
|
|
20240704,174400,116786250,22200,22200,22200,22200,0
|
|
20240704,174300,116786250,22200,22200,22200,22200,0
|
|
20240704,174200,116786250,22200,22200,22200,22200,0
|
|
20240704,174100,116786250,22200,22200,22200,22200,0
|
|
20240704,174000,116786250,22200,22200,22200,22200,0
|
|
20240704,173900,116786250,22200,22200,22200,22200,0
|
|
20240704,173800,116786250,22200,22200,22200,22200,0
|
|
20240704,173700,116786250,22200,22200,22200,22200,0
|
|
20240704,173600,116786250,22200,22200,22200,22200,0
|
|
20240704,173500,116786250,22200,22200,22200,22200,0
|
|
20240704,173400,116786250,22200,22200,22200,22200,0
|
|
20240704,173300,116786250,22200,22200,22200,22200,0
|
|
20240704,173200,116786250,22200,22200,22200,22200,0
|
|
20240704,173100,116786250,22200,22200,22200,22200,0
|
|
20240704,173000,116786250,22200,22200,22200,22200,0
|
|
20240704,172900,116786250,22200,22200,22200,22200,0
|
|
20240704,172800,116786250,22200,22200,22200,22200,0
|
|
20240704,172700,116786250,22200,22200,22200,22200,0
|
|
20240704,172600,116786250,22200,22200,22200,22200,0
|
|
20240704,172500,116786250,22200,22200,22200,22200,0
|
|
20240704,172400,116786250,22200,22200,22200,22200,0
|
|
20240704,172300,116786250,22200,22200,22200,22200,328
|
|
20240704,172200,116786250,22200,22200,22200,22200,0
|
|
20240704,172100,116786250,22200,22200,22200,22200,0
|
|
20240704,172000,116786250,22200,22200,22200,22200,0
|
|
20240704,171900,116786250,22200,22200,22200,22200,0
|
|
20240704,171800,116786250,22200,22200,22200,22200,0
|
|
20240704,171700,116786250,22200,22200,22200,22200,0
|
|
20240704,171600,116786250,22200,22200,22200,22200,0
|
|
20240704,171500,116786250,22200,22200,22200,22200,0
|
|
20240704,171400,116786250,22200,22200,22200,22200,0
|
|
20240704,171300,116786250,22200,22200,22200,22200,0
|
|
20240704,171200,116786250,22200,22200,22200,22200,0
|
|
20240704,171100,116786250,22200,22200,22200,22200,0
|
|
20240704,171000,116786250,22200,22200,22200,22200,0
|
|
20240704,170900,116786250,22200,22200,22200,22200,0
|
|
20240704,170800,116786250,22200,22200,22200,22200,0
|
|
20240704,170700,116786250,22200,22200,22200,22200,0
|
|
20240704,170600,116786250,22200,22200,22200,22200,0
|
|
20240704,170500,116786250,22200,22200,22200,22200,0
|
|
20240704,170400,116786250,22200,22200,22200,22200,0
|
|
20240704,170300,116786250,22200,22200,22200,22200,0
|
|
20240704,170200,116786250,22200,22200,22200,22200,0
|
|
20240704,170100,116786250,22200,22200,22200,22200,0
|
|
20240704,170000,116786250,22200,22200,22200,22200,0
|
|
20240704,165900,116786250,22200,22200,22200,22200,0
|
|
20240704,165800,116786250,22200,22200,22200,22200,0
|
|
20240704,165700,116786250,22200,22200,22200,22200,0
|
|
20240704,165600,116786250,22200,22200,22200,22200,0
|
|
20240704,165500,116786250,22200,22200,22200,22200,0
|
|
20240704,165400,116786250,22200,22200,22200,22200,0
|
|
20240704,165300,116786250,22200,22200,22200,22200,328
|
|
20240704,165200,116786250,22200,22200,22200,22200,0
|
|
20240704,165100,116786250,22200,22200,22200,22200,0
|
|
20240704,165000,116786250,22200,22200,22200,22200,0
|
|
20240704,164900,116786250,22200,22200,22200,22200,0
|
|
20240704,164800,116786250,22200,22200,22200,22200,0
|
|
20240704,164700,116786250,22200,22200,22200,22200,0
|
|
20240704,164600,116786250,22200,22200,22200,22200,0
|
|
20240704,164500,116786250,22200,22200,22200,22200,0
|
|
20240704,164400,116786250,22200,22200,22200,22200,0
|
|
20240704,164300,116786250,22200,22200,22200,22200,0
|
|
20240704,164200,116786250,22200,22200,22200,22200,0
|
|
20240704,164100,116786250,22200,22200,22200,22200,0
|
|
20240704,164000,116786250,22200,22200,22200,22200,0
|
|
20240704,163900,116786250,22200,22200,22200,22200,0
|
|
20240704,163800,116786250,22200,22200,22200,22200,0
|
|
20240704,163700,116786250,22200,22200,22200,22200,0
|
|
20240704,163600,116786250,22200,22200,22200,22200,0
|
|
20240704,163500,116786250,22200,22200,22200,22200,0
|
|
20240704,163400,116786250,22200,22200,22200,22200,0
|
|
20240704,163300,116786250,22200,22200,22200,22200,0
|
|
20240704,163200,116786250,22200,22200,22200,22200,0
|
|
20240704,163100,116786250,22200,22200,22200,22200,0
|
|
20240704,163000,116786250,22200,22200,22200,22200,0
|
|
20240704,162900,116786250,22200,22200,22200,22200,0
|
|
20240704,162800,116786250,22200,22200,22200,22200,0
|
|
20240704,162700,116786250,22200,22200,22200,22200,0
|
|
20240704,162600,116786250,22200,22200,22200,22200,0
|
|
20240704,162500,116786250,22200,22200,22200,22200,0
|
|
20240704,162400,116786250,22200,22200,22200,22200,0
|
|
20240704,162300,116786250,22200,22200,22200,22200,328
|
|
20240704,162200,116786250,22200,22200,22200,22200,0
|
|
20240704,162100,116786250,22200,22200,22200,22200,0
|
|
20240704,162000,116786250,22200,22200,22200,22200,0
|
|
20240704,161900,116786250,22200,22200,22200,22200,0
|
|
20240704,161800,116786250,22200,22200,22200,22200,0
|
|
20240704,161700,116786250,22200,22200,22200,22200,0
|
|
20240704,161600,116786250,22200,22200,22200,22200,0
|
|
20240704,161500,116786250,22200,22200,22200,22200,0
|
|
20240704,161400,116786250,22200,22200,22200,22200,0
|
|
20240704,161300,116786250,22200,22200,22200,22200,0
|
|
20240704,161200,116786250,22200,22200,22200,22200,0
|
|
20240704,161100,116786250,22200,22200,22200,22200,0
|
|
20240704,161000,116786250,22200,22200,22200,22200,0
|
|
20240704,160900,116786250,22200,22200,22200,22200,0
|
|
20240704,160800,116786250,22200,22200,22200,22200,0
|
|
20240704,160700,116786250,22200,22200,22200,22200,0
|
|
20240704,160600,116786250,22200,22200,22200,22200,0
|
|
20240704,160500,116786250,22200,22200,22200,22200,0
|
|
20240704,160400,116786250,22200,22200,22200,22200,0
|
|
20240704,160300,116786250,22200,22200,22200,22200,0
|
|
20240704,160200,116786250,22200,22200,22200,22200,0
|
|
20240704,160100,116786250,22200,22200,22200,22200,0
|
|
20240704,160000,116786250,22200,22200,22200,22200,0
|
|
20240704,155900,116786250,22200,22200,22200,22200,0
|
|
20240704,155800,116786250,22200,22200,22200,22200,0
|
|
20240704,155700,116786250,22200,22200,22200,22200,0
|
|
20240704,155600,116786250,22200,22200,22200,22200,0
|
|
20240704,155500,116786250,22200,22200,22200,22200,0
|
|
20240704,155400,116786250,22200,22200,22200,22200,0
|
|
20240704,155300,116786250,22200,22200,22200,22200,328
|
|
20240704,155200,116786250,22200,22200,22200,22200,0
|
|
20240704,155100,116786250,22200,22200,22200,22200,0
|
|
20240704,155000,116786250,22200,22200,22200,22200,0
|
|
20240704,154900,116786250,22200,22200,22200,22200,0
|
|
20240704,154800,116786250,22200,22200,22200,22200,0
|
|
20240704,154700,116786250,22200,22200,22200,22200,0
|
|
20240704,154600,116786250,22200,22200,22200,22200,0
|
|
20240704,154500,116786250,22200,22200,22200,22200,0
|
|
20240704,154400,116786250,22200,22200,22200,22200,0
|
|
20240704,154300,116786250,22200,22200,22200,22200,0
|
|
20240704,154200,116786250,22200,22200,22200,22200,0
|
|
20240704,154100,116786250,22200,22200,22200,22200,0
|
|
20240704,154000,116786250,22200,22200,22200,22200,0
|
|
20240704,153900,116786250,22200,22200,22200,22200,0
|
|
20240704,153800,116786250,22200,22200,22200,22200,0
|
|
20240704,153700,116786250,22200,22200,22200,22200,0
|
|
20240704,153600,116786250,22200,22200,22200,22200,0
|
|
20240704,153500,116786250,22200,22200,22200,22200,0
|
|
20240704,153400,116786250,22200,22200,22200,22200,0
|
|
20240704,153300,116786250,22200,22200,22200,22200,0
|
|
20240704,153200,116786250,22200,22200,22200,22200,0
|
|
20240704,153100,116786250,22200,22200,22200,22200,0
|
|
20240704,153000,116786250,22200,22200,22200,22200,328
|
|
20240704,152900,109504650,22150,22150,22150,22150,0
|
|
20240704,152800,109504650,22150,22150,22150,22150,0
|
|
20240704,152700,109504650,22150,22150,22150,22150,0
|
|
20240704,152600,109504650,22150,22150,22150,22150,0
|
|
20240704,152500,109504650,22150,22150,22150,22150,0
|
|
20240704,152400,109504650,22150,22150,22150,22150,0
|
|
20240704,152300,109504650,22150,22150,22150,22150,0
|
|
20240704,152200,109504650,22150,22150,22150,22150,0
|
|
20240704,152100,109504650,22150,22150,22150,22150,0
|
|
20240704,152000,109504650,22150,22150,22150,22150,0
|
|
20240704,151900,109504650,22150,22150,22150,22150,0
|
|
20240704,151800,109504650,22150,22150,22150,22150,13
|
|
20240704,151700,109216700,22250,22250,22250,22250,0
|
|
20240704,151600,109216700,22250,22000,22250,22000,405
|
|
20240704,151500,100283300,22050,22050,22050,22050,5
|
|
20240704,151400,100173050,22050,22150,22150,22050,30
|
|
20240704,151300,99511450,22050,22050,22050,22050,21
|
|
20240704,151200,99048400,22150,22150,22150,22150,0
|
|
20240704,151100,99048400,22150,22150,22150,22150,1
|
|
20240704,151000,99026250,22100,22100,22100,22100,0
|
|
20240704,150900,99026250,22100,22100,22100,22100,0
|
|
20240704,150800,99026250,22100,22100,22100,22100,0
|
|
20240704,150700,99026250,22100,22100,22100,22100,0
|
|
20240704,150600,99026250,22100,22100,22100,22100,0
|
|
20240704,150500,99026250,22100,22100,22100,22100,2
|
|
20240704,150400,98982050,22100,22100,22100,22100,0
|
|
20240704,150300,98982050,22100,22100,22100,22100,1
|
|
20240704,150200,98959950,22150,22150,22150,22150,0
|
|
20240704,150100,98959950,22150,22150,22150,22150,0
|
|
20240704,150000,98959950,22150,22150,22150,22150,0
|
|
20240704,145900,98959950,22150,22150,22150,22150,0
|
|
20240704,145800,98959950,22150,22150,22150,22150,0
|
|
20240704,145700,98959950,22150,22150,22150,22150,0
|
|
20240704,145600,98959950,22150,22150,22150,22150,0
|
|
20240704,145500,98959950,22150,22150,22150,22150,0
|
|
20240704,145400,98959950,22150,22150,22150,22150,0
|
|
20240704,145300,98959950,22150,22150,22150,22150,0
|
|
20240704,145200,98959950,22150,22150,22150,22150,0
|
|
20240704,145100,98959950,22150,22150,22150,22150,0
|
|
20240704,145000,98959950,22150,22150,22150,22150,0
|
|
20240704,144900,98959950,22150,22150,22150,22150,0
|
|
20240704,144800,98959950,22150,22150,22150,22150,0
|
|
20240704,144700,98959950,22150,22150,22150,22150,0
|
|
20240704,144600,98959950,22150,22150,22150,22150,0
|
|
20240704,144500,98959950,22150,22150,22150,22150,0
|
|
20240704,144400,98959950,22150,22150,22150,22150,0
|
|
20240704,144300,98959950,22150,22150,22150,22150,0
|
|
20240704,144200,98959950,22150,22150,22150,22150,0
|
|
20240704,144100,98959950,22150,22150,22150,22150,0
|
|
20240704,144000,98959950,22150,22150,22150,22150,0
|
|
20240704,143900,98959950,22150,22150,22150,22150,0
|
|
20240704,143800,98959950,22150,22150,22150,22150,0
|
|
20240704,143700,98959950,22150,22150,22150,22150,46
|
|
20240704,143600,97941050,22100,22100,22100,22100,200
|
|
20240704,143500,93521050,22100,22100,22100,22100,0
|
|
20240704,143400,93521050,22100,22100,22100,22100,0
|
|
20240704,143300,93521050,22100,22100,22100,22100,1
|
|
20240704,143200,93498950,22000,22000,22000,22000,0
|
|
20240704,143100,93498950,22000,22000,22000,22000,1
|
|
20240704,143000,93476950,22100,22100,22100,22100,0
|
|
20240704,142900,93476950,22100,22100,22100,22100,0
|
|
20240704,142800,93476950,22100,22100,22100,22100,0
|
|
20240704,142700,93476950,22100,22100,22100,22100,0
|
|
20240704,142600,93476950,22100,22100,22100,22100,1
|
|
20240704,142500,93454850,22000,22000,22000,22000,0
|
|
20240704,142400,93454850,22000,22000,22000,22000,20
|
|
20240704,142300,93014850,22000,22000,22000,22000,0
|
|
20240704,142200,93014850,22000,22000,22000,22000,0
|
|
20240704,142100,93014850,22000,22000,22000,22000,0
|
|
20240704,142000,93014850,22000,22000,22000,22000,0
|
|
20240704,141900,93014850,22000,22050,22050,22000,53
|
|
20240704,141800,91846450,22050,22050,22050,22050,0
|
|
20240704,141700,91846450,22050,22050,22050,22050,0
|
|
20240704,141600,91846450,22050,22050,22050,22050,0
|
|
20240704,141500,91846450,22050,22050,22050,22050,0
|
|
20240704,141400,91846450,22050,22050,22050,22050,0
|
|
20240704,141300,91846450,22050,22050,22050,22050,0
|
|
20240704,141200,91846450,22050,22050,22050,22050,100
|
|
20240704,141100,89641450,22100,22100,22100,22100,0
|
|
20240704,141000,89641450,22100,22100,22100,22100,1
|
|
20240704,140900,89619350,22100,22100,22100,22100,0
|
|
20240704,140800,89619350,22100,22100,22100,22100,0
|
|
20240704,140700,89619350,22100,22100,22100,22100,0
|
|
20240704,140600,89619350,22100,22100,22100,22100,0
|
|
20240704,140500,89619350,22100,22100,22100,22100,0
|
|
20240704,140400,89619350,22100,22100,22100,22100,0
|
|
20240704,140300,89619350,22100,22100,22100,22100,0
|
|
20240704,140200,89619350,22100,22100,22100,22100,0
|
|
20240704,140100,89619350,22100,22100,22100,22100,0
|
|
20240704,140000,89619350,22100,22100,22100,22100,0
|
|
20240704,135900,89619350,22100,22100,22100,22100,0
|
|
20240704,135800,89619350,22100,22100,22100,22100,0
|
|
20240704,135700,89619350,22100,22100,22100,22100,0
|
|
20240704,135600,89619350,22100,22100,22100,22100,1
|
|
20240704,135500,89597250,22100,22100,22100,22100,0
|
|
20240704,135400,89597250,22100,22100,22100,22100,0
|
|
20240704,135300,89597250,22100,22100,22100,22100,0
|
|
20240704,135200,89597250,22100,22100,22100,22100,1
|
|
20240704,135100,89575150,22050,22050,22050,22050,0
|
|
20240704,135000,89575150,22050,22050,22050,22050,7
|
|
20240704,134900,89420800,22050,22050,22050,22050,0
|
|
20240704,134800,89420800,22050,22050,22050,22050,0
|
|
20240704,134700,89420800,22050,22050,22050,22050,0
|
|
20240704,134600,89420800,22050,22050,22050,22050,0
|
|
20240704,134500,89420800,22050,22050,22050,22050,1
|
|
20240704,134400,89398750,22100,22100,22100,22100,0
|
|
20240704,134300,89398750,22100,22100,22100,22100,0
|
|
20240704,134200,89398750,22100,22100,22100,22100,0
|
|
20240704,134100,89398750,22100,22100,22100,22100,0
|
|
20240704,134000,89398750,22100,22100,22100,22100,0
|
|
20240704,133900,89398750,22100,22100,22100,22100,0
|
|
20240704,133800,89398750,22100,22100,22100,22100,0
|
|
20240704,133700,89398750,22100,22100,22100,22100,0
|
|
20240704,133600,89398750,22100,22100,22100,22100,0
|
|
20240704,133500,89398750,22100,22100,22100,22100,0
|
|
20240704,133400,89398750,22100,22100,22100,22100,0
|
|
20240704,133300,89398750,22100,22100,22100,22100,0
|
|
20240704,133200,89398750,22100,22100,22100,22100,0
|
|
20240704,133100,89398750,22100,22100,22100,22100,0
|
|
20240704,133000,89398750,22100,22100,22100,22100,0
|
|
20240704,132900,89398750,22100,22100,22100,22100,0
|
|
20240704,132800,89398750,22100,22100,22100,22100,0
|
|
20240704,132700,89398750,22100,22100,22100,22100,0
|
|
20240704,132600,89398750,22100,22100,22100,22100,0
|
|
20240704,132500,89398750,22100,22100,22100,22100,1
|
|
20240704,132400,89376650,22000,22050,22050,22000,90
|
|
20240704,132300,87395050,22100,22100,22100,22100,0
|
|
20240704,132200,87395050,22100,22100,22100,22100,0
|
|
20240704,132100,87395050,22100,22100,22100,22100,0
|
|
20240704,132000,87395050,22100,22100,22100,22100,0
|
|
20240704,131900,87395050,22100,22100,22100,22100,0
|
|
20240704,131800,87395050,22100,22100,22100,22100,0
|
|
20240704,131700,87395050,22100,22100,22100,22100,1
|
|
20240704,131600,87372950,22000,22000,22000,22000,0
|
|
20240704,131500,87372950,22000,22000,22000,22000,0
|
|
20240704,131400,87372950,22000,22000,22000,22000,0
|
|
20240704,131300,87372950,22000,22050,22050,22000,173
|
|
20240704,131200,83561350,22050,22050,22050,22050,0
|
|
20240704,131100,83561350,22050,22050,22050,22050,1
|
|
20240704,131000,83539300,22100,22100,22100,22100,1
|
|
20240704,130900,83517200,22100,22100,22100,22100,0
|
|
20240704,130800,83517200,22100,22100,22100,22100,0
|
|
20240704,130700,83517200,22100,22100,22100,22100,0
|
|
20240704,130600,83517200,22100,22100,22100,22100,0
|
|
20240704,130500,83517200,22100,22100,22100,22100,5
|
|
20240704,130400,83406700,22100,22100,22100,22100,0
|
|
20240704,130300,83406700,22100,22100,22100,22100,0
|
|
20240704,130200,83406700,22100,22100,22100,22100,1
|
|
20240704,130100,83384600,22000,22000,22000,22000,156
|
|
20240704,130000,79952600,22000,22000,22000,22000,600
|
|
20240704,125900,66752600,22100,22050,22100,22000,4
|
|
20240704,125800,66664350,22050,22050,22100,22000,286
|
|
20240704,125700,60369500,22050,22050,22050,22050,197
|
|
20240704,125600,56025650,22050,22050,22050,22050,3
|
|
20240704,125500,55959500,22150,22050,22150,22050,19
|
|
20240704,125400,55540450,22200,22100,22200,22100,386
|
|
20240704,125300,47009750,22200,22200,22200,22200,0
|
|
20240704,125200,47009750,22200,22150,22200,22150,16
|
|
20240704,125100,46655300,22200,22200,22200,22200,0
|
|
20240704,125000,46655300,22200,22200,22200,22200,0
|
|
20240704,124900,46655300,22200,22200,22200,22200,0
|
|
20240704,124800,46655300,22200,22200,22200,22200,0
|
|
20240704,124700,46655300,22200,22200,22200,22200,0
|
|
20240704,124600,46655300,22200,22200,22200,22200,0
|
|
20240704,124500,46655300,22200,22200,22200,22200,0
|
|
20240704,124400,46655300,22200,22200,22200,22200,0
|
|
20240704,124300,46655300,22200,22200,22200,22200,0
|
|
20240704,124200,46655300,22200,22200,22200,22200,0
|
|
20240704,124100,46655300,22200,22200,22200,22200,0
|
|
20240704,124000,46655300,22200,22150,22200,22100,40
|
|
20240704,123900,45768700,22200,22200,22200,22200,0
|
|
20240704,123800,45768700,22200,22200,22200,22200,1
|
|
20240704,123700,45746500,22200,22200,22200,22200,0
|
|
20240704,123600,45746500,22200,22200,22200,22200,0
|
|
20240704,123500,45746500,22200,22200,22200,22200,0
|
|
20240704,123400,45746500,22200,22200,22200,22200,0
|
|
20240704,123300,45746500,22200,22200,22200,22200,0
|
|
20240704,123200,45746500,22200,22200,22200,22200,0
|
|
20240704,123100,45746500,22200,22200,22200,22200,0
|
|
20240704,123000,45746500,22200,22200,22200,22200,0
|
|
20240704,122900,45746500,22200,22200,22200,22200,0
|
|
20240704,122800,45746500,22200,22200,22200,22200,0
|
|
20240704,122700,45746500,22200,22200,22200,22200,0
|
|
20240704,122600,45746500,22200,22200,22200,22200,0
|
|
20240704,122500,45746500,22200,22200,22200,22200,0
|
|
20240704,122400,45746500,22200,22200,22200,22200,0
|
|
20240704,122300,45746500,22200,22200,22200,22200,0
|
|
20240704,122200,45746500,22200,22200,22200,22200,0
|
|
20240704,122100,45746500,22200,22200,22200,22200,0
|
|
20240704,122000,45746500,22200,22200,22200,22200,0
|
|
20240704,121900,45746500,22200,22200,22200,22200,0
|
|
20240704,121800,45746500,22200,22200,22200,22200,0
|
|
20240704,121700,45746500,22200,22200,22200,22200,0
|
|
20240704,121600,45746500,22200,22200,22200,22200,1
|
|
20240704,121500,45724300,22200,22200,22200,22200,0
|
|
20240704,121400,45724300,22200,22200,22200,22200,0
|
|
20240704,121300,45724300,22200,22200,22200,22200,0
|
|
20240704,121200,45724300,22200,22200,22200,22200,0
|
|
20240704,121100,45724300,22200,22200,22200,22200,0
|
|
20240704,121000,45724300,22200,22200,22200,22200,0
|
|
20240704,120900,45724300,22200,22200,22200,22200,0
|
|
20240704,120800,45724300,22200,22200,22200,22200,0
|
|
20240704,120700,45724300,22200,22200,22200,22200,0
|
|
20240704,120600,45724300,22200,22200,22200,22200,0
|
|
20240704,120500,45724300,22200,22200,22200,22200,0
|
|
20240704,120400,45724300,22200,22200,22200,22200,0
|
|
20240704,120300,45724300,22200,22200,22200,22200,0
|
|
20240704,120200,45724300,22200,22200,22200,22200,0
|
|
20240704,120100,45724300,22200,22200,22200,22200,0
|
|
20240704,120000,45724300,22200,22200,22200,22200,0
|
|
20240704,115900,45724300,22200,22200,22200,22200,0
|
|
20240704,115800,45724300,22200,22200,22200,22200,0
|
|
20240704,115700,45724300,22200,22200,22200,22200,1
|
|
20240704,115600,45702100,22150,22150,22150,22150,0
|
|
20240704,115500,45702100,22150,22150,22150,22150,10
|
|
20240704,115400,45480600,22250,22250,22250,22250,0
|
|
20240704,115300,45480600,22250,22250,22250,22250,2
|
|
20240704,115200,45436100,22250,22250,22250,22250,3
|
|
20240704,115100,45369350,22200,22200,22200,22200,1
|
|
20240704,115000,45347150,22250,22250,22250,22250,0
|
|
20240704,114900,45347150,22250,22250,22250,22250,0
|
|
20240704,114800,45347150,22250,22250,22250,22250,100
|
|
20240704,114700,43122150,22250,22250,22250,22250,0
|
|
20240704,114600,43122150,22250,22250,22250,22250,0
|
|
20240704,114500,43122150,22250,22150,22250,22150,15
|
|
20240704,114400,42789200,22150,22150,22150,22150,0
|
|
20240704,114300,42789200,22150,22150,22150,22150,306
|
|
20240704,114200,36011300,22150,22150,22150,22150,0
|
|
20240704,114100,36011300,22150,22150,22150,22150,21
|
|
20240704,114000,35546150,22250,22250,22250,22250,0
|
|
20240704,113900,35546150,22250,22250,22250,22250,0
|
|
20240704,113800,35546150,22250,22250,22250,22250,0
|
|
20240704,113700,35546150,22250,22250,22250,22250,0
|
|
20240704,113600,35546150,22250,22250,22250,22250,0
|
|
20240704,113500,35546150,22250,22250,22250,22250,0
|
|
20240704,113400,35546150,22250,22250,22250,22250,0
|
|
20240704,113300,35546150,22250,22250,22250,22250,0
|
|
20240704,113200,35546150,22250,22250,22250,22250,0
|
|
20240704,113100,35546150,22250,22250,22250,22250,0
|
|
20240704,113000,35546150,22250,22250,22250,22250,0
|
|
20240704,112900,35546150,22250,22250,22250,22250,0
|
|
20240704,112800,35546150,22250,22250,22250,22250,0
|
|
20240704,112700,35546150,22250,22250,22250,22250,0
|
|
20240704,112600,35546150,22250,22250,22250,22250,0
|
|
20240704,112500,35546150,22250,22250,22250,22250,0
|
|
20240704,112400,35546150,22250,22250,22250,22250,1
|
|
20240704,112300,35523900,22200,22200,22200,22200,0
|
|
20240704,112200,35523900,22200,22200,22200,22200,0
|
|
20240704,112100,35523900,22200,22200,22200,22200,1
|
|
20240704,112000,35501700,22250,22250,22250,22250,0
|
|
20240704,111900,35501700,22250,22250,22250,22250,1
|
|
20240704,111800,35479450,22200,22200,22200,22200,1
|
|
20240704,111700,35457250,22200,22200,22200,22200,6
|
|
20240704,111600,35324050,22200,22200,22200,22200,1
|
|
20240704,111500,35301850,22250,22250,22250,22250,0
|
|
20240704,111400,35301850,22250,22250,22250,22250,0
|
|
20240704,111300,35301850,22250,22250,22250,22250,0
|
|
20240704,111200,35301850,22250,22250,22250,22250,0
|
|
20240704,111100,35301850,22250,22250,22250,22250,0
|
|
20240704,111000,35301850,22250,22250,22250,22250,0
|
|
20240704,110900,35301850,22250,22250,22250,22250,0
|
|
20240704,110800,35301850,22250,22250,22250,22250,0
|
|
20240704,110700,35301850,22250,22250,22250,22250,0
|
|
20240704,110600,35301850,22250,22250,22250,22250,0
|
|
20240704,110500,35301850,22250,22250,22250,22250,0
|
|
20240704,110400,35301850,22250,22200,22250,22200,4
|
|
20240704,110300,35213000,22200,22200,22200,22200,1
|
|
20240704,110200,35190800,22250,22250,22250,22250,0
|
|
20240704,110100,35190800,22250,22200,22250,22150,21
|
|
20240704,110000,34725200,22250,22250,22250,22250,0
|
|
20240704,105900,34725200,22250,22250,22250,22250,0
|
|
20240704,105800,34725200,22250,22250,22250,22250,0
|
|
20240704,105700,34725200,22250,22250,22250,22250,0
|
|
20240704,105600,34725200,22250,22250,22250,22250,0
|
|
20240704,105500,34725200,22250,22200,22250,22200,2
|
|
20240704,105400,34680750,22250,22250,22250,22250,0
|
|
20240704,105300,34680750,22250,22250,22250,22250,0
|
|
20240704,105200,34680750,22250,22250,22250,22250,0
|
|
20240704,105100,34680750,22250,22250,22250,22250,0
|
|
20240704,105000,34680750,22250,22250,22250,22250,0
|
|
20240704,104900,34680750,22250,22250,22250,22250,0
|
|
20240704,104800,34680750,22250,22250,22250,22250,0
|
|
20240704,104700,34680750,22250,22250,22250,22250,0
|
|
20240704,104600,34680750,22250,22250,22250,22250,5
|
|
20240704,104500,34569500,22250,22250,22250,22250,0
|
|
20240704,104400,34569500,22250,22250,22250,22250,0
|
|
20240704,104300,34569500,22250,22250,22250,22250,0
|
|
20240704,104200,34569500,22250,22250,22250,22250,3
|
|
20240704,104100,34502750,22250,22250,22250,22250,0
|
|
20240704,104000,34502750,22250,22250,22250,22250,0
|
|
20240704,103900,34502750,22250,22250,22250,22250,1
|
|
20240704,103800,34480500,22200,22200,22200,22200,0
|
|
20240704,103700,34480500,22200,22200,22200,22200,11
|
|
20240704,103600,34236300,22250,22250,22250,22250,0
|
|
20240704,103500,34236300,22250,22250,22250,22250,0
|
|
20240704,103400,34236300,22250,22250,22250,22250,0
|
|
20240704,103300,34236300,22250,22250,22250,22250,0
|
|
20240704,103200,34236300,22250,22250,22250,22250,0
|
|
20240704,103100,34236300,22250,22250,22250,22250,0
|
|
20240704,103000,34236300,22250,22250,22250,22250,0
|
|
20240704,102900,34236300,22250,22250,22250,22250,0
|
|
20240704,102800,34236300,22250,22250,22250,22250,0
|
|
20240704,102700,34236300,22250,22250,22250,22250,0
|
|
20240704,102600,34236300,22250,22250,22250,22250,0
|
|
20240704,102500,34236300,22250,22250,22250,22250,0
|
|
20240704,102400,34236300,22250,22250,22250,22250,0
|
|
20240704,102300,34236300,22250,22250,22250,22250,0
|
|
20240704,102200,34236300,22250,22250,22250,22250,0
|
|
20240704,102100,34236300,22250,22250,22250,22250,0
|
|
20240704,102000,34236300,22250,22200,22250,22200,23
|
|
20240704,101900,33725400,22250,22250,22250,22250,0
|
|
20240704,101800,33725400,22250,22250,22250,22250,0
|
|
20240704,101700,33725400,22250,22250,22250,22250,0
|
|
20240704,101600,33725400,22250,22250,22250,22250,1
|
|
20240704,101500,33703150,22250,22250,22250,22250,0
|
|
20240704,101400,33703150,22250,22250,22250,22250,0
|
|
20240704,101300,33703150,22250,22250,22250,22250,0
|
|
20240704,101200,33703150,22250,22250,22250,22250,0
|
|
20240704,101100,33703150,22250,22250,22250,22250,1
|
|
20240704,101000,33680900,22200,22200,22200,22200,12
|
|
20240704,100900,33414500,22250,22250,22250,22250,0
|
|
20240704,100800,33414500,22250,22250,22250,22250,0
|
|
20240704,100700,33414500,22250,22250,22250,22250,0
|
|
20240704,100600,33414500,22250,22250,22250,22250,0
|
|
20240704,100500,33414500,22250,22250,22250,22250,0
|
|
20240704,100400,33414500,22250,22250,22250,22250,0
|
|
20240704,100300,33414500,22250,22250,22250,22250,0
|
|
20240704,100200,33414500,22250,22200,22250,22200,2
|
|
20240704,100100,33370050,22150,22150,22150,22150,0
|
|
20240704,100000,33370050,22150,22150,22150,22150,4
|
|
20240704,095900,33281450,22250,22250,22250,22250,0
|
|
20240704,095800,33281450,22250,22250,22250,22250,0
|
|
20240704,095700,33281450,22250,22250,22250,22250,4
|
|
20240704,095600,33192450,22150,22200,22200,22150,39
|
|
20240704,095500,32328300,22250,22250,22250,22250,2
|
|
20240704,095400,32283800,22250,22250,22250,22250,0
|
|
20240704,095300,32283800,22250,22250,22250,22250,0
|
|
20240704,095200,32283800,22250,22250,22250,22250,0
|
|
20240704,095100,32283800,22250,22250,22250,22250,0
|
|
20240704,095000,32283800,22250,22250,22250,22250,0
|
|
20240704,094900,32283800,22250,22250,22250,22250,0
|
|
20240704,094800,32283800,22250,22250,22250,22250,2
|
|
20240704,094700,32239300,22250,22250,22250,22250,0
|
|
20240704,094600,32239300,22250,22250,22250,22250,0
|
|
20240704,094500,32239300,22250,22250,22250,22250,0
|
|
20240704,094400,32239300,22250,22250,22250,22250,0
|
|
20240704,094300,32239300,22250,22250,22250,22250,0
|
|
20240704,094200,32239300,22250,22250,22250,22250,0
|
|
20240704,094100,32239300,22250,22250,22250,22250,1
|
|
20240704,094000,32217050,22250,22250,22250,22250,2
|
|
20240704,093900,32172550,22250,22250,22250,22250,0
|
|
20240704,093800,32172550,22250,22250,22250,22250,10
|
|
20240704,093700,31950050,22300,22300,22300,22300,0
|
|
20240704,093600,31950050,22300,22300,22300,22300,0
|
|
20240704,093500,31950050,22300,22300,22300,22300,0
|
|
20240704,093400,31950050,22300,22300,22300,22300,0
|
|
20240704,093300,31950050,22300,22300,22300,22300,0
|
|
20240704,093200,31950050,22300,22300,22300,22300,0
|
|
20240704,093100,31950050,22300,22300,22300,22300,0
|
|
20240704,093000,31950050,22300,22300,22300,22300,0
|
|
20240704,092900,31950050,22300,22300,22300,22300,0
|
|
20240704,092800,31950050,22300,22300,22300,22300,0
|
|
20240704,092700,31950050,22300,22300,22300,22300,0
|
|
20240704,092600,31950050,22300,22300,22300,22300,0
|
|
20240704,092500,31950050,22300,22300,22300,22300,0
|
|
20240704,092400,31950050,22300,22300,22300,22300,0
|
|
20240704,092300,31950050,22300,22300,22300,22300,0
|
|
20240704,092200,31950050,22300,22300,22300,22100,1030
|
|
20240704,092100,9142650,22250,22250,22250,22250,12
|
|
20240704,092000,8875650,22300,22300,22300,22300,0
|
|
20240704,091900,8875650,22300,22300,22300,22300,0
|
|
20240704,091800,8875650,22300,22300,22300,22300,145
|
|
20240704,091700,5642150,22350,22350,22350,22350,0
|
|
20240704,091600,5642150,22350,22350,22350,22350,0
|
|
20240704,091500,5642150,22350,22350,22350,22350,0
|
|
20240704,091400,5642150,22350,22350,22350,22350,3
|
|
20240704,091300,5575100,22300,22300,22300,22300,0
|
|
20240704,091200,5575100,22300,22300,22300,22300,0
|
|
20240704,091100,5575100,22300,22300,22300,22300,200
|
|
20240704,091000,1115100,22400,22400,22400,22400,0
|
|
20240704,090900,1115100,22400,22400,22400,22400,0
|
|
20240704,090800,1115100,22400,22400,22400,22400,0
|
|
20240704,090700,1115100,22400,22400,22400,22400,0
|
|
20240704,090600,1115100,22400,22400,22400,22400,0
|
|
20240704,090500,1115100,22400,22400,22400,22400,0
|
|
20240704,090400,1115100,22400,22400,22400,22400,0
|
|
20240704,090300,1115100,22400,22400,22400,22400,0
|
|
20240704,090200,1115100,22400,22400,22400,22400,0
|
|
20240704,090100,1115100,22400,22400,22400,22400,1
|
|
20240704,090000,1092700,22300,22300,22300,22300,49
|