614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,191100,116035930,11310,11310,11310,11310,175
|
|
20240703,191000,116035930,11310,11310,11310,11310,0
|
|
20240703,190900,116035930,11310,11310,11310,11310,0
|
|
20240703,190800,116035930,11310,11310,11310,11310,0
|
|
20240703,190700,116035930,11310,11310,11310,11310,0
|
|
20240703,190600,116035930,11310,11310,11310,11310,0
|
|
20240703,190500,116035930,11310,11310,11310,11310,0
|
|
20240703,190400,116035930,11310,11310,11310,11310,0
|
|
20240703,190300,116035930,11310,11310,11310,11310,0
|
|
20240703,190200,116035930,11310,11310,11310,11310,0
|
|
20240703,190100,116035930,11310,11310,11310,11310,0
|
|
20240703,190000,116035930,11310,11310,11310,11310,0
|
|
20240703,185900,116035930,11310,11310,11310,11310,0
|
|
20240703,185800,116035930,11310,11310,11310,11310,0
|
|
20240703,185700,116035930,11310,11310,11310,11310,0
|
|
20240703,185600,116035930,11310,11310,11310,11310,0
|
|
20240703,185500,116035930,11310,11310,11310,11310,0
|
|
20240703,185400,116035930,11310,11310,11310,11310,0
|
|
20240703,185300,116035930,11310,11310,11310,11310,0
|
|
20240703,185200,116035930,11310,11310,11310,11310,0
|
|
20240703,185100,116035930,11310,11310,11310,11310,0
|
|
20240703,185000,116035930,11310,11310,11310,11310,0
|
|
20240703,184900,116035930,11310,11310,11310,11310,0
|
|
20240703,184800,116035930,11310,11310,11310,11310,0
|
|
20240703,184700,116035930,11310,11310,11310,11310,0
|
|
20240703,184600,116035930,11310,11310,11310,11310,0
|
|
20240703,184500,116035930,11310,11310,11310,11310,0
|
|
20240703,184400,116035930,11310,11310,11310,11310,0
|
|
20240703,184300,116035930,11310,11310,11310,11310,0
|
|
20240703,184200,116035930,11310,11310,11310,11310,0
|
|
20240703,184100,116035930,11310,11310,11310,11310,175
|
|
20240703,184000,116035930,11310,11310,11310,11310,0
|
|
20240703,183900,116035930,11310,11310,11310,11310,0
|
|
20240703,183800,116035930,11310,11310,11310,11310,0
|
|
20240703,183700,116035930,11310,11310,11310,11310,0
|
|
20240703,183600,116035930,11310,11310,11310,11310,0
|
|
20240703,183500,116035930,11310,11310,11310,11310,0
|
|
20240703,183400,116035930,11310,11310,11310,11310,0
|
|
20240703,183300,116035930,11310,11310,11310,11310,0
|
|
20240703,183200,116035930,11310,11310,11310,11310,0
|
|
20240703,183100,116035930,11310,11310,11310,11310,0
|
|
20240703,183000,116035930,11310,11310,11310,11310,0
|
|
20240703,182900,116035930,11310,11310,11310,11310,0
|
|
20240703,182800,116035930,11310,11310,11310,11310,0
|
|
20240703,182700,116035930,11310,11310,11310,11310,0
|
|
20240703,182600,116035930,11310,11310,11310,11310,0
|
|
20240703,182500,116035930,11310,11310,11310,11310,0
|
|
20240703,182400,116035930,11310,11310,11310,11310,0
|
|
20240703,182300,116035930,11310,11310,11310,11310,0
|
|
20240703,182200,116035930,11310,11310,11310,11310,0
|
|
20240703,182100,116035930,11310,11310,11310,11310,0
|
|
20240703,182000,116035930,11310,11310,11310,11310,0
|
|
20240703,181900,116035930,11310,11310,11310,11310,0
|
|
20240703,181800,116035930,11310,11310,11310,11310,0
|
|
20240703,181700,116035930,11310,11310,11310,11310,0
|
|
20240703,181600,116035930,11310,11310,11310,11310,0
|
|
20240703,181500,116035930,11310,11310,11310,11310,0
|
|
20240703,181400,116035930,11310,11310,11310,11310,0
|
|
20240703,181300,116035930,11310,11310,11310,11310,0
|
|
20240703,181200,116035930,11310,11310,11310,11310,0
|
|
20240703,181100,116035930,11310,11310,11310,11310,175
|
|
20240703,181000,116035930,11310,11310,11310,11310,0
|
|
20240703,180900,116035930,11310,11310,11310,11310,0
|
|
20240703,180800,116035930,11310,11310,11310,11310,0
|
|
20240703,180700,116035930,11310,11310,11310,11310,0
|
|
20240703,180600,116035930,11310,11310,11310,11310,0
|
|
20240703,180500,116035930,11310,11310,11310,11310,0
|
|
20240703,180400,116035930,11310,11310,11310,11310,0
|
|
20240703,180300,116035930,11310,11310,11310,11310,0
|
|
20240703,180200,116035930,11310,11310,11310,11310,0
|
|
20240703,180100,116035930,11310,11310,11310,11310,0
|
|
20240703,180000,116035930,11310,11310,11310,11310,0
|
|
20240703,175900,116035930,11310,11310,11310,11310,0
|
|
20240703,175800,116035930,11310,11310,11310,11310,0
|
|
20240703,175700,116035930,11310,11310,11310,11310,0
|
|
20240703,175600,116035930,11310,11310,11310,11310,0
|
|
20240703,175500,116035930,11310,11310,11310,11310,0
|
|
20240703,175400,116035930,11310,11310,11310,11310,0
|
|
20240703,175300,116035930,11310,11310,11310,11310,0
|
|
20240703,175200,116035930,11310,11310,11310,11310,0
|
|
20240703,175100,116035930,11310,11310,11310,11310,0
|
|
20240703,175000,116035930,11310,11310,11310,11310,0
|
|
20240703,174900,116035930,11310,11310,11310,11310,0
|
|
20240703,174800,116035930,11310,11310,11310,11310,0
|
|
20240703,174700,116035930,11310,11310,11310,11310,0
|
|
20240703,174600,116035930,11310,11310,11310,11310,0
|
|
20240703,174500,116035930,11310,11310,11310,11310,0
|
|
20240703,174400,116035930,11310,11310,11310,11310,0
|
|
20240703,174300,116035930,11310,11310,11310,11310,0
|
|
20240703,174200,116035930,11310,11310,11310,11310,0
|
|
20240703,174100,116035930,11310,11310,11310,11310,175
|
|
20240703,174000,116035930,11310,11310,11310,11310,0
|
|
20240703,173900,116035930,11310,11310,11310,11310,0
|
|
20240703,173800,116035930,11310,11310,11310,11310,0
|
|
20240703,173700,116035930,11310,11310,11310,11310,0
|
|
20240703,173600,116035930,11310,11310,11310,11310,0
|
|
20240703,173500,116035930,11310,11310,11310,11310,0
|
|
20240703,173400,116035930,11310,11310,11310,11310,0
|
|
20240703,173300,116035930,11310,11310,11310,11310,0
|
|
20240703,173200,116035930,11310,11310,11310,11310,0
|
|
20240703,173100,116035930,11310,11310,11310,11310,0
|
|
20240703,173000,116035930,11310,11310,11310,11310,0
|
|
20240703,172900,116035930,11310,11310,11310,11310,0
|
|
20240703,172800,116035930,11310,11310,11310,11310,0
|
|
20240703,172700,116035930,11310,11310,11310,11310,0
|
|
20240703,172600,116035930,11310,11310,11310,11310,0
|
|
20240703,172500,116035930,11310,11310,11310,11310,0
|
|
20240703,172400,116035930,11310,11310,11310,11310,0
|
|
20240703,172300,116035930,11310,11310,11310,11310,0
|
|
20240703,172200,116035930,11310,11310,11310,11310,0
|
|
20240703,172100,116035930,11310,11310,11310,11310,0
|
|
20240703,172000,116035930,11310,11310,11310,11310,0
|
|
20240703,171900,116035930,11310,11310,11310,11310,0
|
|
20240703,171800,116035930,11310,11310,11310,11310,0
|
|
20240703,171700,116035930,11310,11310,11310,11310,0
|
|
20240703,171600,116035930,11310,11310,11310,11310,0
|
|
20240703,171500,116035930,11310,11310,11310,11310,0
|
|
20240703,171400,116035930,11310,11310,11310,11310,0
|
|
20240703,171300,116035930,11310,11310,11310,11310,0
|
|
20240703,171200,116035930,11310,11310,11310,11310,0
|
|
20240703,171100,116035930,11310,11310,11310,11310,175
|
|
20240703,171000,116035930,11310,11310,11310,11310,0
|
|
20240703,170900,116035930,11310,11310,11310,11310,0
|
|
20240703,170800,116035930,11310,11310,11310,11310,0
|
|
20240703,170700,116035930,11310,11310,11310,11310,0
|
|
20240703,170600,116035930,11310,11310,11310,11310,0
|
|
20240703,170500,116035930,11310,11310,11310,11310,0
|
|
20240703,170400,116035930,11310,11310,11310,11310,0
|
|
20240703,170300,116035930,11310,11310,11310,11310,0
|
|
20240703,170200,116035930,11310,11310,11310,11310,0
|
|
20240703,170100,116035930,11310,11310,11310,11310,0
|
|
20240703,170000,116035930,11310,11310,11310,11310,0
|
|
20240703,165900,116035930,11310,11310,11310,11310,0
|
|
20240703,165800,116035930,11310,11310,11310,11310,0
|
|
20240703,165700,116035930,11310,11310,11310,11310,0
|
|
20240703,165600,116035930,11310,11310,11310,11310,0
|
|
20240703,165500,116035930,11310,11310,11310,11310,0
|
|
20240703,165400,116035930,11310,11310,11310,11310,0
|
|
20240703,165300,116035930,11310,11310,11310,11310,0
|
|
20240703,165200,116035930,11310,11310,11310,11310,0
|
|
20240703,165100,116035930,11310,11310,11310,11310,0
|
|
20240703,165000,116035930,11310,11310,11310,11310,0
|
|
20240703,164900,116035930,11310,11310,11310,11310,0
|
|
20240703,164800,116035930,11310,11310,11310,11310,0
|
|
20240703,164700,116035930,11310,11310,11310,11310,0
|
|
20240703,164600,116035930,11310,11310,11310,11310,0
|
|
20240703,164500,116035930,11310,11310,11310,11310,0
|
|
20240703,164400,116035930,11310,11310,11310,11310,0
|
|
20240703,164300,116035930,11310,11310,11310,11310,0
|
|
20240703,164200,116035930,11310,11310,11310,11310,0
|
|
20240703,164100,116035930,11310,11310,11310,11310,175
|
|
20240703,164000,116035930,11310,11310,11310,11310,0
|
|
20240703,163900,116035930,11310,11310,11310,11310,0
|
|
20240703,163800,116035930,11310,11310,11310,11310,0
|
|
20240703,163700,116035930,11310,11310,11310,11310,0
|
|
20240703,163600,116035930,11310,11310,11310,11310,0
|
|
20240703,163500,116035930,11310,11310,11310,11310,0
|
|
20240703,163400,116035930,11310,11310,11310,11310,0
|
|
20240703,163300,116035930,11310,11310,11310,11310,0
|
|
20240703,163200,116035930,11310,11310,11310,11310,0
|
|
20240703,163100,116035930,11310,11310,11310,11310,0
|
|
20240703,163000,116035930,11310,11310,11310,11310,0
|
|
20240703,162900,116035930,11310,11310,11310,11310,0
|
|
20240703,162800,116035930,11310,11310,11310,11310,0
|
|
20240703,162700,116035930,11310,11310,11310,11310,0
|
|
20240703,162600,116035930,11310,11310,11310,11310,0
|
|
20240703,162500,116035930,11310,11310,11310,11310,0
|
|
20240703,162400,116035930,11310,11310,11310,11310,0
|
|
20240703,162300,116035930,11310,11310,11310,11310,0
|
|
20240703,162200,116035930,11310,11310,11310,11310,0
|
|
20240703,162100,116035930,11310,11310,11310,11310,0
|
|
20240703,162000,116035930,11310,11310,11310,11310,0
|
|
20240703,161900,116035930,11310,11310,11310,11310,0
|
|
20240703,161800,116035930,11310,11310,11310,11310,0
|
|
20240703,161700,116035930,11310,11310,11310,11310,0
|
|
20240703,161600,116035930,11310,11310,11310,11310,0
|
|
20240703,161500,116035930,11310,11310,11310,11310,0
|
|
20240703,161400,116035930,11310,11310,11310,11310,0
|
|
20240703,161300,116035930,11310,11310,11310,11310,0
|
|
20240703,161200,116035930,11310,11310,11310,11310,0
|
|
20240703,161100,116035930,11310,11310,11310,11310,175
|
|
20240703,161000,116035930,11310,11310,11310,11310,0
|
|
20240703,160900,116035930,11310,11310,11310,11310,0
|
|
20240703,160800,116035930,11310,11310,11310,11310,0
|
|
20240703,160700,116035930,11310,11310,11310,11310,0
|
|
20240703,160600,116035930,11310,11310,11310,11310,0
|
|
20240703,160500,116035930,11310,11310,11310,11310,0
|
|
20240703,160400,116035930,11310,11310,11310,11310,0
|
|
20240703,160300,116035930,11310,11310,11310,11310,0
|
|
20240703,160200,116035930,11310,11310,11310,11310,0
|
|
20240703,160100,116035930,11310,11310,11310,11310,0
|
|
20240703,160000,116035930,11310,11310,11310,11310,0
|
|
20240703,155900,116035930,11310,11310,11310,11310,0
|
|
20240703,155800,116035930,11310,11310,11310,11310,0
|
|
20240703,155700,116035930,11310,11310,11310,11310,0
|
|
20240703,155600,116035930,11310,11310,11310,11310,0
|
|
20240703,155500,116035930,11310,11310,11310,11310,0
|
|
20240703,155400,116035930,11310,11310,11310,11310,0
|
|
20240703,155300,116035930,11310,11310,11310,11310,0
|
|
20240703,155200,116035930,11310,11310,11310,11310,0
|
|
20240703,155100,116035930,11310,11310,11310,11310,0
|
|
20240703,155000,116035930,11310,11310,11310,11310,0
|
|
20240703,154900,116035930,11310,11310,11310,11310,0
|
|
20240703,154800,116035930,11310,11310,11310,11310,0
|
|
20240703,154700,116035930,11310,11310,11310,11310,0
|
|
20240703,154600,116035930,11310,11310,11310,11310,0
|
|
20240703,154500,116035930,11310,11310,11310,11310,0
|
|
20240703,154400,116035930,11310,11310,11310,11310,0
|
|
20240703,154300,116035930,11310,11310,11310,11310,0
|
|
20240703,154200,116035930,11310,11310,11310,11310,0
|
|
20240703,154100,116035930,11310,11310,11310,11310,175
|
|
20240703,154000,116035930,11310,11310,11310,11310,0
|
|
20240703,153900,116035930,11310,11310,11310,11310,0
|
|
20240703,153800,116035930,11310,11310,11310,11310,0
|
|
20240703,153700,116035930,11310,11310,11310,11310,0
|
|
20240703,153600,116035930,11310,11310,11310,11310,0
|
|
20240703,153500,116035930,11310,11310,11310,11310,0
|
|
20240703,153400,116035930,11310,11310,11310,11310,0
|
|
20240703,153300,116035930,11310,11310,11310,11310,0
|
|
20240703,153200,116035930,11310,11310,11310,11310,0
|
|
20240703,153100,116035930,11310,11310,11310,11310,0
|
|
20240703,153000,116035930,11310,11310,11310,11310,175
|
|
20240703,152900,114056680,11320,11320,11320,11320,0
|
|
20240703,152800,114056680,11320,11320,11320,11320,0
|
|
20240703,152700,114056680,11320,11320,11320,11320,0
|
|
20240703,152600,114056680,11320,11320,11320,11320,0
|
|
20240703,152500,114056680,11320,11320,11320,11320,0
|
|
20240703,152400,114056680,11320,11320,11320,11320,0
|
|
20240703,152300,114056680,11320,11320,11320,11320,0
|
|
20240703,152200,114056680,11320,11320,11320,11320,0
|
|
20240703,152100,114056680,11320,11320,11320,11320,0
|
|
20240703,152000,114056680,11320,11320,11320,11320,0
|
|
20240703,151900,114056680,11320,11320,11320,11320,0
|
|
20240703,151800,114056680,11320,11320,11320,11320,0
|
|
20240703,151700,114056680,11320,11320,11320,11320,0
|
|
20240703,151600,114056680,11320,11320,11320,11320,0
|
|
20240703,151500,114056680,11320,11320,11320,11320,0
|
|
20240703,151400,114056680,11320,11320,11320,11320,50
|
|
20240703,151300,113490680,11320,11320,11320,11320,2
|
|
20240703,151200,113468040,11310,11310,11310,11310,0
|
|
20240703,151100,113468040,11310,11310,11310,11310,0
|
|
20240703,151000,113468040,11310,11310,11310,11310,0
|
|
20240703,150900,113468040,11310,11310,11310,11310,0
|
|
20240703,150800,113468040,11310,11310,11310,11310,0
|
|
20240703,150700,113468040,11310,11310,11310,11310,0
|
|
20240703,150600,113468040,11310,11310,11310,11310,0
|
|
20240703,150500,113468040,11310,11310,11310,11310,0
|
|
20240703,150400,113468040,11310,11310,11310,11310,0
|
|
20240703,150300,113468040,11310,11310,11310,11310,0
|
|
20240703,150200,113468040,11310,11310,11310,11310,0
|
|
20240703,150100,113468040,11310,11310,11310,11310,0
|
|
20240703,150000,113468040,11310,11310,11310,11310,0
|
|
20240703,145900,113468040,11310,11310,11310,11310,0
|
|
20240703,145800,113468040,11310,11310,11310,11310,0
|
|
20240703,145700,113468040,11310,11310,11310,11310,0
|
|
20240703,145600,113468040,11310,11310,11310,11310,0
|
|
20240703,145500,113468040,11310,11310,11310,11310,0
|
|
20240703,145400,113468040,11310,11310,11310,11310,0
|
|
20240703,145300,113468040,11310,11310,11310,11310,0
|
|
20240703,145200,113468040,11310,11310,11310,11310,0
|
|
20240703,145100,113468040,11310,11310,11310,11310,0
|
|
20240703,145000,113468040,11310,11310,11310,11310,0
|
|
20240703,144900,113468040,11310,11310,11310,11310,0
|
|
20240703,144800,113468040,11310,11310,11310,11310,0
|
|
20240703,144700,113468040,11310,11320,11320,11310,68
|
|
20240703,144600,112698780,11320,11320,11320,11320,0
|
|
20240703,144500,112698780,11320,11320,11320,11320,0
|
|
20240703,144400,112698780,11320,11320,11320,11320,0
|
|
20240703,144300,112698780,11320,11320,11320,11320,0
|
|
20240703,144200,112698780,11320,11320,11320,11320,32
|
|
20240703,144100,112336540,11320,11320,11320,11320,0
|
|
20240703,144000,112336540,11320,11320,11320,11320,0
|
|
20240703,143900,112336540,11320,11320,11320,11320,0
|
|
20240703,143800,112336540,11320,11320,11320,11320,0
|
|
20240703,143700,112336540,11320,11320,11320,11320,0
|
|
20240703,143600,112336540,11320,11320,11320,11320,0
|
|
20240703,143500,112336540,11320,11320,11320,11320,0
|
|
20240703,143400,112336540,11320,11320,11320,11320,148
|
|
20240703,143300,110661180,11320,11320,11320,11320,0
|
|
20240703,143200,110661180,11320,11320,11320,11320,0
|
|
20240703,143100,110661180,11320,11320,11320,11320,0
|
|
20240703,143000,110661180,11320,11320,11320,11320,0
|
|
20240703,142900,110661180,11320,11320,11320,11320,0
|
|
20240703,142800,110661180,11320,11320,11320,11320,0
|
|
20240703,142700,110661180,11320,11320,11320,11320,0
|
|
20240703,142600,110661180,11320,11320,11320,11320,0
|
|
20240703,142500,110661180,11320,11320,11320,11320,0
|
|
20240703,142400,110661180,11320,11320,11320,11320,0
|
|
20240703,142300,110661180,11320,11320,11320,11320,0
|
|
20240703,142200,110661180,11320,11320,11320,11320,0
|
|
20240703,142100,110661180,11320,11320,11320,11320,0
|
|
20240703,142000,110661180,11320,11320,11320,11320,0
|
|
20240703,141900,110661180,11320,11320,11320,11320,2
|
|
20240703,141800,110638540,11320,11320,11320,11320,100
|
|
20240703,141700,109506540,11310,11310,11310,11310,50
|
|
20240703,141600,108941040,11310,11310,11310,11310,150
|
|
20240703,141500,107244540,11280,11280,11280,11280,0
|
|
20240703,141400,107244540,11280,11280,11280,11280,0
|
|
20240703,141300,107244540,11280,11280,11280,11280,0
|
|
20240703,141200,107244540,11280,11280,11280,11280,0
|
|
20240703,141100,107244540,11280,11280,11280,11280,0
|
|
20240703,141000,107244540,11280,11280,11280,11280,0
|
|
20240703,140900,107244540,11280,11280,11280,11280,0
|
|
20240703,140800,107244540,11280,11280,11280,11280,0
|
|
20240703,140700,107244540,11280,11280,11280,11280,0
|
|
20240703,140600,107244540,11280,11280,11280,11280,0
|
|
20240703,140500,107244540,11280,11280,11280,11280,0
|
|
20240703,140400,107244540,11280,11280,11280,11280,0
|
|
20240703,140300,107244540,11280,11280,11280,11280,0
|
|
20240703,140200,107244540,11280,11280,11280,11280,100
|
|
20240703,140100,106116540,11280,11280,11280,11280,95
|
|
20240703,140000,105044940,11280,11280,11280,11280,0
|
|
20240703,135900,105044940,11280,11280,11280,11280,0
|
|
20240703,135800,105044940,11280,11280,11280,11280,0
|
|
20240703,135700,105044940,11280,11280,11280,11280,0
|
|
20240703,135600,105044940,11280,11280,11280,11280,0
|
|
20240703,135500,105044940,11280,11280,11280,11280,0
|
|
20240703,135400,105044940,11280,11280,11280,11280,0
|
|
20240703,135300,105044940,11280,11280,11280,11280,1
|
|
20240703,135200,105033660,11280,11280,11280,11280,0
|
|
20240703,135100,105033660,11280,11280,11280,11280,0
|
|
20240703,135000,105033660,11280,11280,11280,11280,0
|
|
20240703,134900,105033660,11280,11280,11280,11280,0
|
|
20240703,134800,105033660,11280,11280,11280,11280,0
|
|
20240703,134700,105033660,11280,11280,11280,11280,0
|
|
20240703,134600,105033660,11280,11280,11280,11280,0
|
|
20240703,134500,105033660,11280,11280,11280,11280,0
|
|
20240703,134400,105033660,11280,11280,11280,11280,0
|
|
20240703,134300,105033660,11280,11280,11280,11280,0
|
|
20240703,134200,105033660,11280,11280,11280,11280,618
|
|
20240703,134100,98062620,11280,11280,11280,11280,118
|
|
20240703,134000,96731580,11300,11300,11300,11300,0
|
|
20240703,133900,96731580,11300,11300,11300,11300,0
|
|
20240703,133800,96731580,11300,11290,11300,11290,1000
|
|
20240703,133700,85431790,11300,11300,11300,11300,0
|
|
20240703,133600,85431790,11300,11300,11300,11300,782
|
|
20240703,133500,76595190,11300,11300,11300,11300,300
|
|
20240703,133400,73205190,11300,11300,11300,11300,700
|
|
20240703,133300,65295190,11300,11300,11300,11300,218
|
|
20240703,133200,62831790,11280,11280,11280,11280,7
|
|
20240703,133100,62752830,11280,11280,11280,11280,0
|
|
20240703,133000,62752830,11280,11280,11280,11280,43
|
|
20240703,132900,62267790,11300,11300,11300,11300,0
|
|
20240703,132800,62267790,11300,11300,11300,11300,0
|
|
20240703,132700,62267790,11300,11300,11300,11300,0
|
|
20240703,132600,62267790,11300,11300,11300,11300,0
|
|
20240703,132500,62267790,11300,11300,11300,11300,0
|
|
20240703,132400,62267790,11300,11300,11300,11300,0
|
|
20240703,132300,62267790,11300,11300,11300,11300,0
|
|
20240703,132200,62267790,11300,11300,11300,11300,0
|
|
20240703,132100,62267790,11300,11300,11300,11300,10
|
|
20240703,132000,62154790,11300,11300,11300,11300,31
|
|
20240703,131900,61804490,11280,11280,11280,11280,0
|
|
20240703,131800,61804490,11280,11280,11280,11280,0
|
|
20240703,131700,61804490,11280,11280,11280,11280,0
|
|
20240703,131600,61804490,11280,11280,11280,11280,0
|
|
20240703,131500,61804490,11280,11280,11280,11280,0
|
|
20240703,131400,61804490,11280,11280,11280,11280,0
|
|
20240703,131300,61804490,11280,11280,11280,11280,0
|
|
20240703,131200,61804490,11280,11280,11280,11280,0
|
|
20240703,131100,61804490,11280,11280,11280,11280,0
|
|
20240703,131000,61804490,11280,11280,11280,11280,0
|
|
20240703,130900,61804490,11280,11280,11280,11280,0
|
|
20240703,130800,61804490,11280,11280,11280,11280,0
|
|
20240703,130700,61804490,11280,11280,11280,11280,0
|
|
20240703,130600,61804490,11280,11280,11280,11280,0
|
|
20240703,130500,61804490,11280,11280,11280,11280,0
|
|
20240703,130400,61804490,11280,11280,11280,11280,0
|
|
20240703,130300,61804490,11280,11280,11280,11280,0
|
|
20240703,130200,61804490,11280,11280,11280,11280,0
|
|
20240703,130100,61804490,11280,11280,11280,11280,0
|
|
20240703,130000,61804490,11280,11280,11280,11280,0
|
|
20240703,125900,61804490,11280,11280,11280,11280,0
|
|
20240703,125800,61804490,11280,11280,11280,11280,0
|
|
20240703,125700,61804490,11280,11280,11280,11280,0
|
|
20240703,125600,61804490,11280,11280,11280,11280,0
|
|
20240703,125500,61804490,11280,11280,11280,11280,0
|
|
20240703,125400,61804490,11280,11280,11280,11280,0
|
|
20240703,125300,61804490,11280,11280,11280,11280,0
|
|
20240703,125200,61804490,11280,11280,11280,11280,0
|
|
20240703,125100,61804490,11280,11280,11280,11280,0
|
|
20240703,125000,61804490,11280,11280,11280,11280,0
|
|
20240703,124900,61804490,11280,11280,11280,11280,0
|
|
20240703,124800,61804490,11280,11280,11280,11280,0
|
|
20240703,124700,61804490,11280,11280,11280,11280,0
|
|
20240703,124600,61804490,11280,11280,11280,11280,0
|
|
20240703,124500,61804490,11280,11280,11280,11280,0
|
|
20240703,124400,61804490,11280,11280,11280,11280,0
|
|
20240703,124300,61804490,11280,11280,11280,11280,0
|
|
20240703,124200,61804490,11280,11280,11280,11280,0
|
|
20240703,124100,61804490,11280,11280,11280,11280,0
|
|
20240703,124000,61804490,11280,11280,11280,11280,1372
|
|
20240703,123900,46328330,11280,11280,11280,11280,0
|
|
20240703,123800,46328330,11280,11280,11280,11280,0
|
|
20240703,123700,46328330,11280,11280,11280,11280,0
|
|
20240703,123600,46328330,11280,11280,11280,11280,0
|
|
20240703,123500,46328330,11280,11280,11280,11280,0
|
|
20240703,123400,46328330,11280,11280,11280,11280,0
|
|
20240703,123300,46328330,11280,11280,11280,11280,0
|
|
20240703,123200,46328330,11280,11280,11280,11280,0
|
|
20240703,123100,46328330,11280,11280,11280,11280,0
|
|
20240703,123000,46328330,11280,11280,11280,11280,0
|
|
20240703,122900,46328330,11280,11280,11280,11280,0
|
|
20240703,122800,46328330,11280,11280,11280,11280,0
|
|
20240703,122700,46328330,11280,11280,11280,11280,0
|
|
20240703,122600,46328330,11280,11280,11280,11280,0
|
|
20240703,122500,46328330,11280,11280,11280,11280,0
|
|
20240703,122400,46328330,11280,11280,11280,11280,0
|
|
20240703,122300,46328330,11280,11280,11280,11280,0
|
|
20240703,122200,46328330,11280,11280,11280,11280,0
|
|
20240703,122100,46328330,11280,11280,11280,11280,11
|
|
20240703,122000,46204250,11270,11270,11270,11270,0
|
|
20240703,121900,46204250,11270,11270,11270,11270,0
|
|
20240703,121800,46204250,11270,11270,11270,11270,0
|
|
20240703,121700,46204250,11270,11270,11270,11270,0
|
|
20240703,121600,46204250,11270,11270,11270,11270,0
|
|
20240703,121500,46204250,11270,11270,11270,11270,0
|
|
20240703,121400,46204250,11270,11270,11270,11270,0
|
|
20240703,121300,46204250,11270,11270,11270,11270,0
|
|
20240703,121200,46204250,11270,11270,11270,11270,0
|
|
20240703,121100,46204250,11270,11270,11270,11270,0
|
|
20240703,121000,46204250,11270,11270,11270,11270,0
|
|
20240703,120900,46204250,11270,11270,11270,11270,10
|
|
20240703,120800,46091550,11270,11270,11270,11270,0
|
|
20240703,120700,46091550,11270,11270,11270,11270,0
|
|
20240703,120600,46091550,11270,11270,11270,11270,0
|
|
20240703,120500,46091550,11270,11270,11270,11270,0
|
|
20240703,120400,46091550,11270,11270,11270,11270,0
|
|
20240703,120300,46091550,11270,11270,11270,11270,0
|
|
20240703,120200,46091550,11270,11270,11270,11270,0
|
|
20240703,120100,46091550,11270,11270,11270,11270,0
|
|
20240703,120000,46091550,11270,11270,11270,11270,1
|
|
20240703,115900,46080280,11280,11280,11280,11280,0
|
|
20240703,115800,46080280,11280,11280,11280,11280,0
|
|
20240703,115700,46080280,11280,11280,11280,11280,0
|
|
20240703,115600,46080280,11280,11280,11280,11280,0
|
|
20240703,115500,46080280,11280,11280,11280,11280,0
|
|
20240703,115400,46080280,11280,11280,11280,11280,0
|
|
20240703,115300,46080280,11280,11280,11280,11280,0
|
|
20240703,115200,46080280,11280,11270,11280,11270,18
|
|
20240703,115100,45877270,11280,11280,11280,11280,0
|
|
20240703,115000,45877270,11280,11280,11280,11280,0
|
|
20240703,114900,45877270,11280,11280,11280,11280,0
|
|
20240703,114800,45877270,11280,11280,11280,11280,0
|
|
20240703,114700,45877270,11280,11280,11280,11280,0
|
|
20240703,114600,45877270,11280,11280,11280,11280,0
|
|
20240703,114500,45877270,11280,11280,11280,11280,0
|
|
20240703,114400,45877270,11280,11280,11280,11280,0
|
|
20240703,114300,45877270,11280,11280,11280,11280,0
|
|
20240703,114200,45877270,11280,11280,11280,11280,0
|
|
20240703,114100,45877270,11280,11280,11280,11280,0
|
|
20240703,114000,45877270,11280,11280,11280,11280,0
|
|
20240703,113900,45877270,11280,11280,11280,11280,0
|
|
20240703,113800,45877270,11280,11280,11280,11280,0
|
|
20240703,113700,45877270,11280,11280,11280,11280,0
|
|
20240703,113600,45877270,11280,11280,11280,11280,0
|
|
20240703,113500,45877270,11280,11240,11280,11240,6
|
|
20240703,113400,45809710,11280,11290,11290,11280,4
|
|
20240703,113300,45764580,11240,11290,11290,11240,6
|
|
20240703,113200,45696990,11240,11290,11290,11240,16
|
|
20240703,113100,45516750,11240,11240,11290,11240,26
|
|
20240703,113000,45223910,11290,11240,11290,11240,17
|
|
20240703,112900,45032380,11240,11280,11280,11240,5
|
|
20240703,112800,44976060,11240,11280,11280,11240,56
|
|
20240703,112700,44344500,11240,11240,11280,11240,15
|
|
20240703,112600,44175660,11290,11290,11290,11240,27
|
|
20240703,112500,43871430,11240,11290,11290,11240,54
|
|
20240703,112400,43263120,11240,11240,11290,11240,9
|
|
20240703,112300,43161760,11310,11310,11310,11310,0
|
|
20240703,112200,43161760,11310,11310,11310,11310,0
|
|
20240703,112100,43161760,11310,11310,11310,11310,0
|
|
20240703,112000,43161760,11310,11230,11310,11230,997
|
|
20240703,111900,31897060,11200,11200,11200,11200,0
|
|
20240703,111800,31897060,11200,11200,11200,11200,0
|
|
20240703,111700,31897060,11200,11200,11200,11200,0
|
|
20240703,111600,31897060,11200,11200,11200,11200,0
|
|
20240703,111500,31897060,11200,11200,11200,11200,0
|
|
20240703,111400,31897060,11200,11200,11200,11200,0
|
|
20240703,111300,31897060,11200,11200,11200,11200,10
|
|
20240703,111200,31785060,11200,11200,11200,11200,0
|
|
20240703,111100,31785060,11200,11200,11200,11200,0
|
|
20240703,111000,31785060,11200,11200,11200,11200,0
|
|
20240703,110900,31785060,11200,11200,11200,11200,0
|
|
20240703,110800,31785060,11200,11200,11200,11200,27
|
|
20240703,110700,31482660,11200,11200,11200,11200,0
|
|
20240703,110600,31482660,11200,11200,11200,11200,0
|
|
20240703,110500,31482660,11200,11200,11200,11200,1
|
|
20240703,110400,31471460,11200,11200,11200,11200,12
|
|
20240703,110300,31337060,11200,11200,11200,11200,0
|
|
20240703,110200,31337060,11200,11200,11200,11200,0
|
|
20240703,110100,31337060,11200,11200,11200,11200,0
|
|
20240703,110000,31337060,11200,11200,11200,11200,0
|
|
20240703,105900,31337060,11200,11200,11200,11200,0
|
|
20240703,105800,31337060,11200,11200,11200,11200,0
|
|
20240703,105700,31337060,11200,11200,11200,11200,1
|
|
20240703,105600,31325860,11200,11200,11200,11200,0
|
|
20240703,105500,31325860,11200,11200,11200,11200,0
|
|
20240703,105400,31325860,11200,11200,11200,11200,0
|
|
20240703,105300,31325860,11200,11200,11200,11200,0
|
|
20240703,105200,31325860,11200,11200,11200,11200,0
|
|
20240703,105100,31325860,11200,11200,11200,11200,0
|
|
20240703,105000,31325860,11200,11200,11200,11200,0
|
|
20240703,104900,31325860,11200,11200,11200,11200,0
|
|
20240703,104800,31325860,11200,11200,11200,11200,0
|
|
20240703,104700,31325860,11200,11200,11200,11200,0
|
|
20240703,104600,31325860,11200,11200,11200,11200,0
|
|
20240703,104500,31325860,11200,11200,11200,11200,0
|
|
20240703,104400,31325860,11200,11200,11200,11200,0
|
|
20240703,104300,31325860,11200,11200,11200,11200,0
|
|
20240703,104200,31325860,11200,11200,11200,11200,0
|
|
20240703,104100,31325860,11200,11200,11200,11200,0
|
|
20240703,104000,31325860,11200,11200,11200,11200,0
|
|
20240703,103900,31325860,11200,11200,11200,11200,0
|
|
20240703,103800,31325860,11200,11200,11200,11200,0
|
|
20240703,103700,31325860,11200,11200,11200,11200,0
|
|
20240703,103600,31325860,11200,11210,11210,11200,44
|
|
20240703,103500,30832700,11200,11200,11200,11200,0
|
|
20240703,103400,30832700,11200,11200,11200,11200,0
|
|
20240703,103300,30832700,11200,11200,11200,11200,0
|
|
20240703,103200,30832700,11200,11200,11200,11200,0
|
|
20240703,103100,30832700,11200,11200,11200,11200,0
|
|
20240703,103000,30832700,11200,11200,11200,11200,0
|
|
20240703,102900,30832700,11200,11200,11200,11200,0
|
|
20240703,102800,30832700,11200,11200,11200,11200,0
|
|
20240703,102700,30832700,11200,11200,11200,11200,0
|
|
20240703,102600,30832700,11200,11200,11200,11200,0
|
|
20240703,102500,30832700,11200,11200,11200,11200,0
|
|
20240703,102400,30832700,11200,11200,11200,11200,0
|
|
20240703,102300,30832700,11200,11200,11200,11200,0
|
|
20240703,102200,30832700,11200,11200,11200,11200,0
|
|
20240703,102100,30832700,11200,11200,11200,11200,0
|
|
20240703,102000,30832700,11200,11200,11200,11200,0
|
|
20240703,101900,30832700,11200,11200,11200,11200,0
|
|
20240703,101800,30832700,11200,11200,11200,11200,0
|
|
20240703,101700,30832700,11200,11200,11200,11200,0
|
|
20240703,101600,30832700,11200,11200,11200,11200,0
|
|
20240703,101500,30832700,11200,11210,11210,11200,700
|
|
20240703,101400,22988100,11210,11210,11210,11210,0
|
|
20240703,101300,22988100,11210,11210,11210,11210,0
|
|
20240703,101200,22988100,11210,11210,11210,11210,0
|
|
20240703,101100,22988100,11210,11230,11230,11210,12
|
|
20240703,101000,22853520,11270,11270,11270,11270,0
|
|
20240703,100900,22853520,11270,11270,11270,11270,0
|
|
20240703,100800,22853520,11270,11270,11270,11270,3
|
|
20240703,100700,22819710,11230,11230,11270,11230,19
|
|
20240703,100600,22606020,11270,11230,11270,11230,17
|
|
20240703,100500,22414750,11270,11230,11270,11230,9
|
|
20240703,100400,22313520,11270,11230,11270,11230,10
|
|
20240703,100300,22201020,11270,11230,11270,11230,15
|
|
20240703,100200,22032290,11260,11260,11260,11260,0
|
|
20240703,100100,22032290,11260,11260,11260,11260,0
|
|
20240703,100000,22032290,11260,11260,11260,11260,0
|
|
20240703,095900,22032290,11260,11260,11260,11260,0
|
|
20240703,095800,22032290,11260,11230,11260,11230,3
|
|
20240703,095700,21998540,11230,11230,11230,11230,0
|
|
20240703,095600,21998540,11230,11230,11230,11230,0
|
|
20240703,095500,21998540,11230,11230,11230,11230,0
|
|
20240703,095400,21998540,11230,11230,11260,11230,6
|
|
20240703,095300,21931060,11240,11240,11240,11240,0
|
|
20240703,095200,21931060,11240,11220,11240,11200,772
|
|
20240703,095100,13276140,11250,11250,11250,11250,0
|
|
20240703,095000,13276140,11250,11250,11250,11250,0
|
|
20240703,094900,13276140,11250,11250,11250,11250,0
|
|
20240703,094800,13276140,11250,11250,11250,11250,0
|
|
20240703,094700,13276140,11250,11250,11250,11250,0
|
|
20240703,094600,13276140,11250,11250,11250,11250,1
|
|
20240703,094500,13264890,11220,11230,11230,11220,100
|
|
20240703,094400,12142570,11230,11230,11230,11230,100
|
|
20240703,094300,11019570,11230,11230,11230,11230,0
|
|
20240703,094200,11019570,11230,11230,11230,11230,98
|
|
20240703,094100,9919030,11260,11260,11260,11260,0
|
|
20240703,094000,9919030,11260,11260,11260,11260,0
|
|
20240703,093900,9919030,11260,11260,11260,11260,0
|
|
20240703,093800,9919030,11260,11260,11260,11260,1
|
|
20240703,093700,9907770,11230,11230,11230,11230,0
|
|
20240703,093600,9907770,11230,11230,11230,11230,80
|
|
20240703,093500,9009370,11230,11230,11230,11230,1
|
|
20240703,093400,8998140,11230,11230,11230,11230,0
|
|
20240703,093300,8998140,11230,11230,11230,11230,0
|
|
20240703,093200,8998140,11230,11230,11230,11230,0
|
|
20240703,093100,8998140,11230,11230,11230,11230,0
|
|
20240703,093000,8998140,11230,11230,11230,11230,0
|
|
20240703,092900,8998140,11230,11230,11230,11230,0
|
|
20240703,092800,8998140,11230,11230,11230,11230,0
|
|
20240703,092700,8998140,11230,11230,11230,11230,0
|
|
20240703,092600,8998140,11230,11230,11230,11230,24
|
|
20240703,092500,8728620,11230,11230,11230,11230,0
|
|
20240703,092400,8728620,11230,11230,11230,11230,0
|
|
20240703,092300,8728620,11230,11230,11230,11230,0
|
|
20240703,092200,8728620,11230,11240,11240,11230,96
|
|
20240703,092100,7650500,11240,11240,11240,11240,0
|
|
20240703,092000,7650500,11240,11240,11240,11240,0
|
|
20240703,091900,7650500,11240,11240,11240,11240,100
|
|
20240703,091800,6526500,11240,11240,11240,11240,0
|
|
20240703,091700,6526500,11240,11240,11240,11240,0
|
|
20240703,091600,6526500,11240,11240,11240,11240,0
|
|
20240703,091500,6526500,11240,11240,11240,11240,0
|
|
20240703,091400,6526500,11240,11240,11240,11240,2
|
|
20240703,091300,6504020,11240,11240,11240,11240,350
|
|
20240703,091200,2570020,11250,11260,11260,11250,141
|
|
20240703,091100,982890,11260,11260,11260,11260,13
|
|
20240703,091000,836510,11270,11270,11270,11270,4
|
|
20240703,090900,791430,11310,11310,11310,11310,2
|
|
20240703,090800,768810,11280,11280,11280,11280,0
|
|
20240703,090700,768810,11280,11280,11280,11280,9
|
|
20240703,090600,667290,11310,11310,11310,11310,0
|
|
20240703,090500,667290,11310,11310,11310,11310,0
|
|
20240703,090400,667290,11310,11310,11310,11310,44
|
|
20240703,090300,169650,11310,11310,11310,11310,0
|
|
20240703,090200,169650,11310,11310,11310,11310,0
|
|
20240703,090100,169650,11310,11310,11310,11310,0
|
|
20240703,090000,169650,11310,11310,11310,11310,15
|