623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192000,164704560,13200,13200,13200,13200,894
|
|
20240704,191900,164704560,13200,13200,13200,13200,0
|
|
20240704,191800,164704560,13200,13200,13200,13200,0
|
|
20240704,191700,164704560,13200,13200,13200,13200,0
|
|
20240704,191600,164704560,13200,13200,13200,13200,0
|
|
20240704,191500,164704560,13200,13200,13200,13200,0
|
|
20240704,191400,164704560,13200,13200,13200,13200,0
|
|
20240704,191300,164704560,13200,13200,13200,13200,0
|
|
20240704,191200,164704560,13200,13200,13200,13200,0
|
|
20240704,191100,164704560,13200,13200,13200,13200,0
|
|
20240704,191000,164704560,13200,13200,13200,13200,0
|
|
20240704,190900,164704560,13200,13200,13200,13200,0
|
|
20240704,190800,164704560,13200,13200,13200,13200,0
|
|
20240704,190700,164704560,13200,13200,13200,13200,0
|
|
20240704,190600,164704560,13200,13200,13200,13200,0
|
|
20240704,190500,164704560,13200,13200,13200,13200,0
|
|
20240704,190400,164704560,13200,13200,13200,13200,0
|
|
20240704,190300,164704560,13200,13200,13200,13200,0
|
|
20240704,190200,164704560,13200,13200,13200,13200,0
|
|
20240704,190100,164704560,13200,13200,13200,13200,0
|
|
20240704,190000,164704560,13200,13200,13200,13200,0
|
|
20240704,185900,164704560,13200,13200,13200,13200,0
|
|
20240704,185800,164704560,13200,13200,13200,13200,0
|
|
20240704,185700,164704560,13200,13200,13200,13200,0
|
|
20240704,185600,164704560,13200,13200,13200,13200,0
|
|
20240704,185500,164704560,13200,13200,13200,13200,0
|
|
20240704,185400,164704560,13200,13200,13200,13200,0
|
|
20240704,185300,164704560,13200,13200,13200,13200,0
|
|
20240704,185200,164704560,13200,13200,13200,13200,0
|
|
20240704,185100,164704560,13200,13200,13200,13200,0
|
|
20240704,185000,164704560,13200,13200,13200,13200,894
|
|
20240704,184900,164704560,13200,13200,13200,13200,0
|
|
20240704,184800,164704560,13200,13200,13200,13200,0
|
|
20240704,184700,164704560,13200,13200,13200,13200,0
|
|
20240704,184600,164704560,13200,13200,13200,13200,0
|
|
20240704,184500,164704560,13200,13200,13200,13200,0
|
|
20240704,184400,164704560,13200,13200,13200,13200,0
|
|
20240704,184300,164704560,13200,13200,13200,13200,0
|
|
20240704,184200,164704560,13200,13200,13200,13200,0
|
|
20240704,184100,164704560,13200,13200,13200,13200,0
|
|
20240704,184000,164704560,13200,13200,13200,13200,0
|
|
20240704,183900,164704560,13200,13200,13200,13200,0
|
|
20240704,183800,164704560,13200,13200,13200,13200,0
|
|
20240704,183700,164704560,13200,13200,13200,13200,0
|
|
20240704,183600,164704560,13200,13200,13200,13200,0
|
|
20240704,183500,164704560,13200,13200,13200,13200,0
|
|
20240704,183400,164704560,13200,13200,13200,13200,0
|
|
20240704,183300,164704560,13200,13200,13200,13200,0
|
|
20240704,183200,164704560,13200,13200,13200,13200,0
|
|
20240704,183100,164704560,13200,13200,13200,13200,0
|
|
20240704,183000,164704560,13200,13200,13200,13200,0
|
|
20240704,182900,164704560,13200,13200,13200,13200,0
|
|
20240704,182800,164704560,13200,13200,13200,13200,0
|
|
20240704,182700,164704560,13200,13200,13200,13200,0
|
|
20240704,182600,164704560,13200,13200,13200,13200,0
|
|
20240704,182500,164704560,13200,13200,13200,13200,0
|
|
20240704,182400,164704560,13200,13200,13200,13200,0
|
|
20240704,182300,164704560,13200,13200,13200,13200,0
|
|
20240704,182200,164704560,13200,13200,13200,13200,0
|
|
20240704,182100,164704560,13200,13200,13200,13200,0
|
|
20240704,182000,164704560,13200,13200,13200,13200,894
|
|
20240704,181900,164704560,13200,13200,13200,13200,0
|
|
20240704,181800,164704560,13200,13200,13200,13200,0
|
|
20240704,181700,164704560,13200,13200,13200,13200,0
|
|
20240704,181600,164704560,13200,13200,13200,13200,0
|
|
20240704,181500,164704560,13200,13200,13200,13200,0
|
|
20240704,181400,164704560,13200,13200,13200,13200,0
|
|
20240704,181300,164704560,13200,13200,13200,13200,0
|
|
20240704,181200,164704560,13200,13200,13200,13200,0
|
|
20240704,181100,164704560,13200,13200,13200,13200,0
|
|
20240704,181000,164704560,13200,13200,13200,13200,0
|
|
20240704,180900,164704560,13200,13200,13200,13200,0
|
|
20240704,180800,164704560,13200,13200,13200,13200,0
|
|
20240704,180700,164704560,13200,13200,13200,13200,0
|
|
20240704,180600,164704560,13200,13200,13200,13200,0
|
|
20240704,180500,164704560,13200,13200,13200,13200,0
|
|
20240704,180400,164704560,13200,13200,13200,13200,0
|
|
20240704,180300,164704560,13200,13200,13200,13200,0
|
|
20240704,180200,164704560,13200,13200,13200,13200,0
|
|
20240704,180100,164704560,13200,13200,13200,13200,0
|
|
20240704,180000,164704560,13200,13200,13200,13200,0
|
|
20240704,175900,164704560,13200,13200,13200,13200,0
|
|
20240704,175800,164704560,13200,13200,13200,13200,0
|
|
20240704,175700,164704560,13200,13200,13200,13200,0
|
|
20240704,175600,164704560,13200,13200,13200,13200,0
|
|
20240704,175500,164704560,13200,13200,13200,13200,0
|
|
20240704,175400,164704560,13200,13200,13200,13200,0
|
|
20240704,175300,164704560,13200,13200,13200,13200,0
|
|
20240704,175200,164704560,13200,13200,13200,13200,0
|
|
20240704,175100,164704560,13200,13200,13200,13200,0
|
|
20240704,175000,164704560,13200,13200,13200,13200,894
|
|
20240704,174900,164704560,13200,13200,13200,13200,0
|
|
20240704,174800,164704560,13200,13200,13200,13200,0
|
|
20240704,174700,164704560,13200,13200,13200,13200,0
|
|
20240704,174600,164704560,13200,13200,13200,13200,0
|
|
20240704,174500,164704560,13200,13200,13200,13200,0
|
|
20240704,174400,164704560,13200,13200,13200,13200,0
|
|
20240704,174300,164704560,13200,13200,13200,13200,0
|
|
20240704,174200,164704560,13200,13200,13200,13200,0
|
|
20240704,174100,164704560,13200,13200,13200,13200,0
|
|
20240704,174000,164704560,13200,13200,13200,13200,0
|
|
20240704,173900,164704560,13200,13200,13200,13200,0
|
|
20240704,173800,164704560,13200,13200,13200,13200,0
|
|
20240704,173700,164704560,13200,13200,13200,13200,0
|
|
20240704,173600,164704560,13200,13200,13200,13200,0
|
|
20240704,173500,164704560,13200,13200,13200,13200,0
|
|
20240704,173400,164704560,13200,13200,13200,13200,0
|
|
20240704,173300,164704560,13200,13200,13200,13200,0
|
|
20240704,173200,164704560,13200,13200,13200,13200,0
|
|
20240704,173100,164704560,13200,13200,13200,13200,0
|
|
20240704,173000,164704560,13200,13200,13200,13200,0
|
|
20240704,172900,164704560,13200,13200,13200,13200,0
|
|
20240704,172800,164704560,13200,13200,13200,13200,0
|
|
20240704,172700,164704560,13200,13200,13200,13200,0
|
|
20240704,172600,164704560,13200,13200,13200,13200,0
|
|
20240704,172500,164704560,13200,13200,13200,13200,0
|
|
20240704,172400,164704560,13200,13200,13200,13200,0
|
|
20240704,172300,164704560,13200,13200,13200,13200,0
|
|
20240704,172200,164704560,13200,13200,13200,13200,0
|
|
20240704,172100,164704560,13200,13200,13200,13200,0
|
|
20240704,172000,164704560,13200,13200,13200,13200,894
|
|
20240704,171900,164704560,13200,13200,13200,13200,0
|
|
20240704,171800,164704560,13200,13200,13200,13200,0
|
|
20240704,171700,164704560,13200,13200,13200,13200,0
|
|
20240704,171600,164704560,13200,13200,13200,13200,0
|
|
20240704,171500,164704560,13200,13200,13200,13200,0
|
|
20240704,171400,164704560,13200,13200,13200,13200,0
|
|
20240704,171300,164704560,13200,13200,13200,13200,0
|
|
20240704,171200,164704560,13200,13200,13200,13200,0
|
|
20240704,171100,164704560,13200,13200,13200,13200,0
|
|
20240704,171000,164704560,13200,13200,13200,13200,0
|
|
20240704,170900,164704560,13200,13200,13200,13200,0
|
|
20240704,170800,164704560,13200,13200,13200,13200,0
|
|
20240704,170700,164704560,13200,13200,13200,13200,0
|
|
20240704,170600,164704560,13200,13200,13200,13200,0
|
|
20240704,170500,164704560,13200,13200,13200,13200,0
|
|
20240704,170400,164704560,13200,13200,13200,13200,0
|
|
20240704,170300,164704560,13200,13200,13200,13200,0
|
|
20240704,170200,164704560,13200,13200,13200,13200,0
|
|
20240704,170100,164704560,13200,13200,13200,13200,0
|
|
20240704,170000,164704560,13200,13200,13200,13200,0
|
|
20240704,165900,164704560,13200,13200,13200,13200,0
|
|
20240704,165800,164704560,13200,13200,13200,13200,0
|
|
20240704,165700,164704560,13200,13200,13200,13200,0
|
|
20240704,165600,164704560,13200,13200,13200,13200,0
|
|
20240704,165500,164704560,13200,13200,13200,13200,0
|
|
20240704,165400,164704560,13200,13200,13200,13200,0
|
|
20240704,165300,164704560,13200,13200,13200,13200,0
|
|
20240704,165200,164704560,13200,13200,13200,13200,0
|
|
20240704,165100,164704560,13200,13200,13200,13200,0
|
|
20240704,165000,164704560,13200,13200,13200,13200,894
|
|
20240704,164900,164704560,13200,13200,13200,13200,0
|
|
20240704,164800,164704560,13200,13200,13200,13200,0
|
|
20240704,164700,164704560,13200,13200,13200,13200,0
|
|
20240704,164600,164704560,13200,13200,13200,13200,0
|
|
20240704,164500,164704560,13200,13200,13200,13200,0
|
|
20240704,164400,164704560,13200,13200,13200,13200,0
|
|
20240704,164300,164704560,13200,13200,13200,13200,0
|
|
20240704,164200,164704560,13200,13200,13200,13200,0
|
|
20240704,164100,164704560,13200,13200,13200,13200,0
|
|
20240704,164000,164704560,13200,13200,13200,13200,0
|
|
20240704,163900,164704560,13200,13200,13200,13200,0
|
|
20240704,163800,164704560,13200,13200,13200,13200,0
|
|
20240704,163700,164704560,13200,13200,13200,13200,0
|
|
20240704,163600,164704560,13200,13200,13200,13200,0
|
|
20240704,163500,164704560,13200,13200,13200,13200,0
|
|
20240704,163400,164704560,13200,13200,13200,13200,0
|
|
20240704,163300,164704560,13200,13200,13200,13200,0
|
|
20240704,163200,164704560,13200,13200,13200,13200,0
|
|
20240704,163100,164704560,13200,13200,13200,13200,0
|
|
20240704,163000,164704560,13200,13200,13200,13200,0
|
|
20240704,162900,164704560,13200,13200,13200,13200,0
|
|
20240704,162800,164704560,13200,13200,13200,13200,0
|
|
20240704,162700,164704560,13200,13200,13200,13200,0
|
|
20240704,162600,164704560,13200,13200,13200,13200,0
|
|
20240704,162500,164704560,13200,13200,13200,13200,0
|
|
20240704,162400,164704560,13200,13200,13200,13200,0
|
|
20240704,162300,164704560,13200,13200,13200,13200,0
|
|
20240704,162200,164704560,13200,13200,13200,13200,0
|
|
20240704,162100,164704560,13200,13200,13200,13200,0
|
|
20240704,162000,164704560,13200,13200,13200,13200,894
|
|
20240704,161900,164704560,13200,13200,13200,13200,0
|
|
20240704,161800,164704560,13200,13200,13200,13200,0
|
|
20240704,161700,164704560,13200,13200,13200,13200,0
|
|
20240704,161600,164704560,13200,13200,13200,13200,0
|
|
20240704,161500,164704560,13200,13200,13200,13200,0
|
|
20240704,161400,164704560,13200,13200,13200,13200,0
|
|
20240704,161300,164704560,13200,13200,13200,13200,0
|
|
20240704,161200,164704560,13200,13200,13200,13200,0
|
|
20240704,161100,164704560,13200,13200,13200,13200,0
|
|
20240704,161000,164704560,13200,13200,13200,13200,0
|
|
20240704,160900,164704560,13200,13200,13200,13200,0
|
|
20240704,160800,164704560,13200,13200,13200,13200,0
|
|
20240704,160700,164704560,13200,13200,13200,13200,0
|
|
20240704,160600,164704560,13200,13200,13200,13200,0
|
|
20240704,160500,164704560,13200,13200,13200,13200,0
|
|
20240704,160400,164704560,13200,13200,13200,13200,0
|
|
20240704,160300,164704560,13200,13200,13200,13200,0
|
|
20240704,160200,164704560,13200,13200,13200,13200,0
|
|
20240704,160100,164704560,13200,13200,13200,13200,0
|
|
20240704,160000,164704560,13200,13200,13200,13200,0
|
|
20240704,155900,164704560,13200,13200,13200,13200,0
|
|
20240704,155800,164704560,13200,13200,13200,13200,0
|
|
20240704,155700,164704560,13200,13200,13200,13200,0
|
|
20240704,155600,164704560,13200,13200,13200,13200,0
|
|
20240704,155500,164704560,13200,13200,13200,13200,0
|
|
20240704,155400,164704560,13200,13200,13200,13200,0
|
|
20240704,155300,164704560,13200,13200,13200,13200,0
|
|
20240704,155200,164704560,13200,13200,13200,13200,0
|
|
20240704,155100,164704560,13200,13200,13200,13200,0
|
|
20240704,155000,164704560,13200,13200,13200,13200,894
|
|
20240704,154900,164704560,13200,13200,13200,13200,0
|
|
20240704,154800,164704560,13200,13200,13200,13200,0
|
|
20240704,154700,164704560,13200,13200,13200,13200,0
|
|
20240704,154600,164704560,13200,13200,13200,13200,0
|
|
20240704,154500,164704560,13200,13200,13200,13200,0
|
|
20240704,154400,164704560,13200,13200,13200,13200,0
|
|
20240704,154300,164704560,13200,13200,13200,13200,0
|
|
20240704,154200,164704560,13200,13200,13200,13200,0
|
|
20240704,154100,164704560,13200,13200,13200,13200,0
|
|
20240704,154000,164704560,13200,13200,13200,13200,0
|
|
20240704,153900,164704560,13200,13200,13200,13200,0
|
|
20240704,153800,164704560,13200,13200,13200,13200,0
|
|
20240704,153700,164704560,13200,13200,13200,13200,0
|
|
20240704,153600,164704560,13200,13200,13200,13200,0
|
|
20240704,153500,164704560,13200,13200,13200,13200,0
|
|
20240704,153400,164704560,13200,13200,13200,13200,0
|
|
20240704,153300,164704560,13200,13200,13200,13200,0
|
|
20240704,153200,164704560,13200,13200,13200,13200,0
|
|
20240704,153100,164704560,13200,13200,13200,13200,0
|
|
20240704,153000,164704560,13200,13200,13200,13200,894
|
|
20240704,152900,152903760,13190,13190,13190,13190,0
|
|
20240704,152800,152903760,13190,13190,13190,13190,0
|
|
20240704,152700,152903760,13190,13190,13190,13190,0
|
|
20240704,152600,152903760,13190,13190,13190,13190,0
|
|
20240704,152500,152903760,13190,13190,13190,13190,0
|
|
20240704,152400,152903760,13190,13190,13190,13190,0
|
|
20240704,152300,152903760,13190,13190,13190,13190,0
|
|
20240704,152200,152903760,13190,13190,13190,13190,0
|
|
20240704,152100,152903760,13190,13190,13190,13190,0
|
|
20240704,152000,152903760,13190,13190,13190,13190,0
|
|
20240704,151900,152903760,13190,13190,13190,13190,120
|
|
20240704,151800,151320960,13200,13130,13200,13130,22
|
|
20240704,151700,151031750,13130,13130,13130,13130,1
|
|
20240704,151600,151018620,13020,13020,13020,13020,0
|
|
20240704,151500,151018620,13020,13150,13150,13020,19
|
|
20240704,151400,150771110,13050,13050,13050,13050,0
|
|
20240704,151300,150771110,13050,13030,13050,13030,372
|
|
20240704,151200,145922990,13030,13030,13030,13030,0
|
|
20240704,151100,145922990,13030,13030,13030,13030,0
|
|
20240704,151000,145922990,13030,13030,13030,13030,1
|
|
20240704,150900,145909960,13030,13030,13030,13030,0
|
|
20240704,150800,145909960,13030,13030,13030,13030,4
|
|
20240704,150700,145857840,13030,13030,13030,13030,0
|
|
20240704,150600,145857840,13030,13030,13030,13030,200
|
|
20240704,150500,143251840,13030,13030,13030,13030,100
|
|
20240704,150400,141948840,13050,13050,13050,13050,2
|
|
20240704,150300,141922740,13050,13040,13050,13040,118
|
|
20240704,150200,140383590,13060,13060,13060,13060,0
|
|
20240704,150100,140383590,13060,13060,13060,13060,0
|
|
20240704,150000,140383590,13060,13060,13060,13060,0
|
|
20240704,145900,140383590,13060,13060,13060,13060,0
|
|
20240704,145800,140383590,13060,13060,13060,13060,0
|
|
20240704,145700,140383590,13060,13060,13060,13060,0
|
|
20240704,145600,140383590,13060,13060,13060,13060,0
|
|
20240704,145500,140383590,13060,13060,13060,13060,0
|
|
20240704,145400,140383590,13060,13060,13060,13060,0
|
|
20240704,145300,140383590,13060,13060,13060,13060,0
|
|
20240704,145200,140383590,13060,13060,13060,13060,0
|
|
20240704,145100,140383590,13060,13060,13060,13060,0
|
|
20240704,145000,140383590,13060,13050,13060,13050,294
|
|
20240704,144900,136544050,13040,13060,13060,13040,315
|
|
20240704,144800,132431600,13120,13120,13120,13120,0
|
|
20240704,144700,132431600,13120,13120,13120,13120,0
|
|
20240704,144600,132431600,13120,13120,13120,13120,0
|
|
20240704,144500,132431600,13120,13120,13120,13120,0
|
|
20240704,144400,132431600,13120,13120,13120,13120,0
|
|
20240704,144300,132431600,13120,13120,13120,13120,0
|
|
20240704,144200,132431600,13120,13120,13120,13120,0
|
|
20240704,144100,132431600,13120,13120,13120,13120,0
|
|
20240704,144000,132431600,13120,13120,13120,13120,0
|
|
20240704,143900,132431600,13120,13120,13120,13120,0
|
|
20240704,143800,132431600,13120,13080,13120,13080,36
|
|
20240704,143700,131960520,13080,13080,13080,13080,0
|
|
20240704,143600,131960520,13080,13080,13080,13080,0
|
|
20240704,143500,131960520,13080,13080,13080,13080,0
|
|
20240704,143400,131960520,13080,13080,13080,13080,0
|
|
20240704,143300,131960520,13080,13080,13080,13080,19
|
|
20240704,143200,131712000,13080,13080,13080,13080,0
|
|
20240704,143100,131712000,13080,13080,13080,13080,0
|
|
20240704,143000,131712000,13080,13080,13080,13080,0
|
|
20240704,142900,131712000,13080,13080,13080,13080,0
|
|
20240704,142800,131712000,13080,13080,13080,13080,2
|
|
20240704,142700,131685840,13080,13080,13080,13080,0
|
|
20240704,142600,131685840,13080,13080,13080,13080,0
|
|
20240704,142500,131685840,13080,13080,13080,13080,0
|
|
20240704,142400,131685840,13080,13080,13080,13080,0
|
|
20240704,142300,131685840,13080,13080,13080,13080,0
|
|
20240704,142200,131685840,13080,13080,13080,13080,12
|
|
20240704,142100,131528880,13130,13130,13130,13130,0
|
|
20240704,142000,131528880,13130,13130,13130,13130,0
|
|
20240704,141900,131528880,13130,13130,13130,13130,0
|
|
20240704,141800,131528880,13130,13130,13130,13130,0
|
|
20240704,141700,131528880,13130,13130,13130,13130,0
|
|
20240704,141600,131528880,13130,13130,13130,13130,2
|
|
20240704,141500,131502620,13040,13040,13040,13040,0
|
|
20240704,141400,131502620,13040,13040,13040,13040,0
|
|
20240704,141300,131502620,13040,13040,13040,13040,0
|
|
20240704,141200,131502620,13040,13040,13040,13040,0
|
|
20240704,141100,131502620,13040,13040,13040,13040,0
|
|
20240704,141000,131502620,13040,13050,13050,13040,65
|
|
20240704,140900,130654620,13160,13160,13160,13160,0
|
|
20240704,140800,130654620,13160,13160,13160,13160,1
|
|
20240704,140700,130641460,13100,13100,13100,13100,56
|
|
20240704,140600,129907860,13160,13150,13160,13150,3
|
|
20240704,140500,129868400,13120,13120,13120,13120,0
|
|
20240704,140400,129868400,13120,13120,13120,13120,1
|
|
20240704,140300,129855280,13180,13180,13180,13180,0
|
|
20240704,140200,129855280,13180,13180,13180,13180,0
|
|
20240704,140100,129855280,13180,13180,13180,13180,0
|
|
20240704,140000,129855280,13180,13180,13180,13180,0
|
|
20240704,135900,129855280,13180,13180,13180,13180,0
|
|
20240704,135800,129855280,13180,13180,13180,13180,0
|
|
20240704,135700,129855280,13180,13180,13180,13180,0
|
|
20240704,135600,129855280,13180,13180,13180,13180,0
|
|
20240704,135500,129855280,13180,13180,13180,13180,0
|
|
20240704,135400,129855280,13180,13180,13180,13180,0
|
|
20240704,135300,129855280,13180,13180,13180,13180,0
|
|
20240704,135200,129855280,13180,13180,13180,13180,0
|
|
20240704,135100,129855280,13180,13180,13180,13180,0
|
|
20240704,135000,129855280,13180,13180,13180,13180,0
|
|
20240704,134900,129855280,13180,13180,13180,13180,5
|
|
20240704,134800,129789380,13180,13180,13180,13180,0
|
|
20240704,134700,129789380,13180,13100,13180,13000,2302
|
|
20240704,134600,99843970,13130,13130,13130,13130,0
|
|
20240704,134500,99843970,13130,13130,13130,13130,41
|
|
20240704,134400,99305640,13190,13140,13190,13140,12
|
|
20240704,134300,99147860,13190,13190,13190,13190,1
|
|
20240704,134200,99134670,13190,13190,13190,13190,21
|
|
20240704,134100,98857680,13200,13210,13210,13200,50
|
|
20240704,134000,98197660,13320,13320,13320,13320,0
|
|
20240704,133900,98197660,13320,13320,13320,13320,0
|
|
20240704,133800,98197660,13320,13270,13320,13270,2
|
|
20240704,133700,98171070,13320,13320,13320,13320,0
|
|
20240704,133600,98171070,13320,13320,13320,13320,0
|
|
20240704,133500,98171070,13320,13320,13320,13320,0
|
|
20240704,133400,98171070,13320,13320,13320,13320,0
|
|
20240704,133300,98171070,13320,13320,13320,13320,0
|
|
20240704,133200,98171070,13320,13320,13320,13320,0
|
|
20240704,133100,98171070,13320,13320,13320,13320,0
|
|
20240704,133000,98171070,13320,13320,13320,13320,3
|
|
20240704,132900,98131110,13320,13310,13320,13310,100
|
|
20240704,132800,96799990,13320,13320,13320,13320,0
|
|
20240704,132700,96799990,13320,13320,13320,13320,0
|
|
20240704,132600,96799990,13320,13320,13320,13320,0
|
|
20240704,132500,96799990,13320,13270,13320,13270,3
|
|
20240704,132400,96760130,13190,13190,13190,13190,0
|
|
20240704,132300,96760130,13190,13190,13190,13190,0
|
|
20240704,132200,96760130,13190,13190,13190,13190,0
|
|
20240704,132100,96760130,13190,13190,13190,13190,0
|
|
20240704,132000,96760130,13190,13190,13190,13190,0
|
|
20240704,131900,96760130,13190,13190,13190,13190,0
|
|
20240704,131800,96760130,13190,13190,13190,13190,0
|
|
20240704,131700,96760130,13190,13190,13190,13190,0
|
|
20240704,131600,96760130,13190,13190,13190,13190,0
|
|
20240704,131500,96760130,13190,13190,13190,13190,272
|
|
20240704,131400,93172450,13190,13190,13190,13190,28
|
|
20240704,131300,92803130,13190,13190,13190,13190,0
|
|
20240704,131200,92803130,13190,13190,13190,13190,0
|
|
20240704,131100,92803130,13190,13190,13190,13190,0
|
|
20240704,131000,92803130,13190,13190,13190,13190,12
|
|
20240704,130900,92644850,13240,13240,13240,13240,0
|
|
20240704,130800,92644850,13240,13240,13240,13240,0
|
|
20240704,130700,92644850,13240,13250,13250,13240,90
|
|
20240704,130600,91452360,13440,13440,13440,13440,72
|
|
20240704,130500,90484680,13440,13440,13440,13440,0
|
|
20240704,130400,90484680,13440,13350,13450,13350,4
|
|
20240704,130300,90431090,13200,13200,13200,13200,0
|
|
20240704,130200,90431090,13200,13200,13200,13200,0
|
|
20240704,130100,90431090,13200,13200,13200,13200,0
|
|
20240704,130000,90431090,13200,13200,13200,13200,0
|
|
20240704,125900,90431090,13200,13200,13200,13200,0
|
|
20240704,125800,90431090,13200,13200,13200,13200,0
|
|
20240704,125700,90431090,13200,13200,13200,13200,0
|
|
20240704,125600,90431090,13200,13200,13200,13200,0
|
|
20240704,125500,90431090,13200,13200,13200,13200,1
|
|
20240704,125400,90417890,13390,13390,13390,13390,0
|
|
20240704,125300,90417890,13390,13390,13390,13390,74
|
|
20240704,125200,89427030,13390,13390,13390,13390,0
|
|
20240704,125100,89427030,13390,13390,13390,13390,0
|
|
20240704,125000,89427030,13390,13400,13400,13390,789
|
|
20240704,124900,78859320,13500,13500,13500,13500,1
|
|
20240704,124800,78845820,13500,13440,13500,13440,13
|
|
20240704,124700,78670740,13400,13400,13400,13400,120
|
|
20240704,124600,77062740,13450,13450,13450,13450,0
|
|
20240704,124500,77062740,13450,13450,13450,13450,0
|
|
20240704,124400,77062740,13450,13300,13450,13300,83
|
|
20240704,124300,75953970,13280,13280,13280,13280,12
|
|
20240704,124200,75794610,13280,13080,13280,13080,913
|
|
20240704,124100,63778970,13130,13030,13130,13020,305
|
|
20240704,124000,59807090,13030,13030,13030,13030,0
|
|
20240704,123900,59807090,13030,13030,13030,13030,0
|
|
20240704,123800,59807090,13030,13030,13030,13030,0
|
|
20240704,123700,59807090,13030,13030,13030,13030,0
|
|
20240704,123600,59807090,13030,13030,13030,13030,18
|
|
20240704,123500,59572550,13030,13000,13030,13000,282
|
|
20240704,123400,55906520,13000,13000,13000,13000,15
|
|
20240704,123300,55711520,13000,13000,13000,13000,0
|
|
20240704,123200,55711520,13000,13000,13000,13000,0
|
|
20240704,123100,55711520,13000,13000,13000,13000,0
|
|
20240704,123000,55711520,13000,13000,13000,13000,0
|
|
20240704,122900,55711520,13000,13000,13000,13000,2
|
|
20240704,122800,55685520,13060,13060,13060,13060,0
|
|
20240704,122700,55685520,13060,13060,13060,13060,0
|
|
20240704,122600,55685520,13060,13060,13060,13060,0
|
|
20240704,122500,55685520,13060,13010,13060,13010,2
|
|
20240704,122400,55659450,13000,13000,13000,13000,0
|
|
20240704,122300,55659450,13000,13000,13000,13000,0
|
|
20240704,122200,55659450,13000,13000,13000,13000,0
|
|
20240704,122100,55659450,13000,13000,13000,13000,0
|
|
20240704,122000,55659450,13000,13000,13000,13000,0
|
|
20240704,121900,55659450,13000,13000,13000,13000,0
|
|
20240704,121800,55659450,13000,13000,13000,13000,81
|
|
20240704,121700,54606450,13000,13020,13020,13000,64
|
|
20240704,121600,53774070,13000,13000,13000,13000,0
|
|
20240704,121500,53774070,13000,13060,13060,13000,80
|
|
20240704,121400,52733600,13080,13080,13080,13080,0
|
|
20240704,121300,52733600,13080,13080,13080,13080,1
|
|
20240704,121200,52720520,13100,13100,13100,13100,0
|
|
20240704,121100,52720520,13100,13100,13100,13100,0
|
|
20240704,121000,52720520,13100,13100,13100,13100,0
|
|
20240704,120900,52720520,13100,13100,13100,13100,0
|
|
20240704,120800,52720520,13100,13100,13100,13100,113
|
|
20240704,120700,51240220,13110,13110,13110,13110,5
|
|
20240704,120600,51174670,13120,13120,13120,13120,0
|
|
20240704,120500,51174670,13120,13120,13120,13120,1
|
|
20240704,120400,51161550,13120,13120,13120,13120,1
|
|
20240704,120300,51148430,13070,13110,13110,13070,91
|
|
20240704,120200,49956380,13120,13120,13120,13120,0
|
|
20240704,120100,49956380,13120,13120,13120,13120,0
|
|
20240704,120000,49956380,13120,13120,13120,13120,0
|
|
20240704,115900,49956380,13120,13120,13120,13120,0
|
|
20240704,115800,49956380,13120,13120,13120,13120,0
|
|
20240704,115700,49956380,13120,13120,13120,13120,0
|
|
20240704,115600,49956380,13120,13120,13120,13120,0
|
|
20240704,115500,49956380,13120,13120,13120,13120,1
|
|
20240704,115400,49943260,13140,13140,13140,13140,1
|
|
20240704,115300,49930120,13140,13140,13140,13140,2
|
|
20240704,115200,49903840,13140,13140,13140,13140,0
|
|
20240704,115100,49903840,13140,13140,13140,13140,2
|
|
20240704,115000,49877560,13140,13140,13140,13140,0
|
|
20240704,114900,49877560,13140,13140,13140,13140,0
|
|
20240704,114800,49877560,13140,13140,13140,13140,7
|
|
20240704,114700,49785580,13140,13140,13140,13140,0
|
|
20240704,114600,49785580,13140,13140,13140,13140,0
|
|
20240704,114500,49785580,13140,13140,13140,13140,0
|
|
20240704,114400,49785580,13140,13140,13140,13140,0
|
|
20240704,114300,49785580,13140,13140,13140,13140,0
|
|
20240704,114200,49785580,13140,13140,13140,13140,0
|
|
20240704,114100,49785580,13140,13140,13140,13140,0
|
|
20240704,114000,49785580,13140,13140,13140,13140,1
|
|
20240704,113900,49772440,13140,13140,13140,13140,0
|
|
20240704,113800,49772440,13140,13140,13140,13140,1
|
|
20240704,113700,49759300,13150,13150,13150,13150,0
|
|
20240704,113600,49759300,13150,13150,13150,13150,0
|
|
20240704,113500,49759300,13150,13150,13150,13150,0
|
|
20240704,113400,49759300,13150,13150,13150,13150,0
|
|
20240704,113300,49759300,13150,13150,13150,13150,0
|
|
20240704,113200,49759300,13150,13150,13150,13150,0
|
|
20240704,113100,49759300,13150,13150,13150,13150,0
|
|
20240704,113000,49759300,13150,13150,13150,13150,0
|
|
20240704,112900,49759300,13150,13090,13150,13090,27
|
|
20240704,112800,49405590,13090,13090,13090,13090,0
|
|
20240704,112700,49405590,13090,13090,13090,13090,0
|
|
20240704,112600,49405590,13090,13090,13090,13090,1
|
|
20240704,112500,49392500,13080,13080,13080,13080,0
|
|
20240704,112400,49392500,13080,13080,13080,13080,0
|
|
20240704,112300,49392500,13080,13080,13080,13080,0
|
|
20240704,112200,49392500,13080,13080,13080,13080,0
|
|
20240704,112100,49392500,13080,13080,13080,13080,116
|
|
20240704,112000,47875220,13080,13030,13080,13030,2
|
|
20240704,111900,47849110,13000,13000,13000,13000,0
|
|
20240704,111800,47849110,13000,13000,13000,13000,20
|
|
20240704,111700,47589110,12950,12950,12950,12950,20
|
|
20240704,111600,47330110,12950,12950,12950,12950,0
|
|
20240704,111500,47330110,12950,12950,12950,12950,10
|
|
20240704,111400,47200610,12950,12950,12950,12950,0
|
|
20240704,111300,47200610,12950,12950,12950,12950,0
|
|
20240704,111200,47200610,12950,12950,12950,12950,1
|
|
20240704,111100,47187660,12940,12940,12940,12940,0
|
|
20240704,111000,47187660,12940,12940,12940,12940,0
|
|
20240704,110900,47187660,12940,12940,12940,12940,0
|
|
20240704,110800,47187660,12940,12940,12940,12940,0
|
|
20240704,110700,47187660,12940,12940,12940,12940,0
|
|
20240704,110600,47187660,12940,12940,12940,12940,0
|
|
20240704,110500,47187660,12940,12940,12940,12940,0
|
|
20240704,110400,47187660,12940,12940,12940,12940,10
|
|
20240704,110300,47058260,12940,12940,12940,12940,10
|
|
20240704,110200,46928860,12940,12940,12940,12940,0
|
|
20240704,110100,46928860,12940,12940,12940,12940,0
|
|
20240704,110000,46928860,12940,12940,12940,12940,0
|
|
20240704,105900,46928860,12940,12940,12940,12940,0
|
|
20240704,105800,46928860,12940,12940,12940,12940,0
|
|
20240704,105700,46928860,12940,12940,12940,12940,0
|
|
20240704,105600,46928860,12940,12940,12940,12940,0
|
|
20240704,105500,46928860,12940,12940,12940,12940,1
|
|
20240704,105400,46915920,13000,13000,13000,13000,0
|
|
20240704,105300,46915920,13000,13000,13000,13000,0
|
|
20240704,105200,46915920,13000,13000,13000,13000,0
|
|
20240704,105100,46915920,13000,13000,13000,13000,0
|
|
20240704,105000,46915920,13000,13000,13000,13000,0
|
|
20240704,104900,46915920,13000,13000,13000,13000,0
|
|
20240704,104800,46915920,13000,13000,13000,13000,0
|
|
20240704,104700,46915920,13000,13000,13000,13000,0
|
|
20240704,104600,46915920,13000,13000,13000,13000,0
|
|
20240704,104500,46915920,13000,13000,13000,13000,0
|
|
20240704,104400,46915920,13000,13000,13000,13000,0
|
|
20240704,104300,46915920,13000,13000,13000,13000,0
|
|
20240704,104200,46915920,13000,13000,13000,13000,0
|
|
20240704,104100,46915920,13000,13000,13000,13000,0
|
|
20240704,104000,46915920,13000,13000,13000,13000,0
|
|
20240704,103900,46915920,13000,13000,13000,13000,2
|
|
20240704,103800,46889920,13000,13000,13000,13000,10
|
|
20240704,103700,46759920,13000,13000,13000,13000,0
|
|
20240704,103600,46759920,13000,13000,13000,13000,1
|
|
20240704,103500,46746920,12950,12950,12950,12950,801
|
|
20240704,103400,36373970,12950,12950,12950,12950,0
|
|
20240704,103300,36373970,12950,12950,12950,12950,0
|
|
20240704,103200,36373970,12950,12950,12950,12950,0
|
|
20240704,103100,36373970,12950,12950,12950,12950,0
|
|
20240704,103000,36373970,12950,12950,12950,12950,0
|
|
20240704,102900,36373970,12950,12950,12950,12950,10
|
|
20240704,102800,36244470,12950,12950,12950,12950,2
|
|
20240704,102700,36218570,13000,13000,13000,13000,0
|
|
20240704,102600,36218570,13000,13000,13000,13000,0
|
|
20240704,102500,36218570,13000,13000,13000,13000,0
|
|
20240704,102400,36218570,13000,13000,13000,13000,0
|
|
20240704,102300,36218570,13000,13000,13000,13000,0
|
|
20240704,102200,36218570,13000,13000,13000,13000,0
|
|
20240704,102100,36218570,13000,12940,13000,12940,424
|
|
20240704,102000,30727640,12950,12950,12950,12950,166
|
|
20240704,101900,28577940,13080,13080,13080,13080,0
|
|
20240704,101800,28577940,13080,13080,13080,13080,0
|
|
20240704,101700,28577940,13080,13080,13080,13080,0
|
|
20240704,101600,28577940,13080,13080,13080,13080,2
|
|
20240704,101500,28551780,12950,12950,12950,12950,0
|
|
20240704,101400,28551780,12950,13070,13070,12950,100
|
|
20240704,101300,27256350,13090,13090,13090,13090,0
|
|
20240704,101200,27256350,13090,13080,13090,13080,5
|
|
20240704,101100,27190940,13070,13070,13070,13070,3
|
|
20240704,101000,27151730,13080,13080,13080,13080,0
|
|
20240704,100900,27151730,13080,13080,13080,13080,0
|
|
20240704,100800,27151730,13080,13080,13080,13080,0
|
|
20240704,100700,27151730,13080,13080,13080,13080,0
|
|
20240704,100600,27151730,13080,13090,13090,13080,49
|
|
20240704,100500,26510390,13090,13090,13090,13090,0
|
|
20240704,100400,26510390,13090,13090,13090,13090,1
|
|
20240704,100300,26497300,13090,13090,13090,13090,0
|
|
20240704,100200,26497300,13090,13090,13090,13090,0
|
|
20240704,100100,26497300,13090,13090,13090,13090,1
|
|
20240704,100000,26484210,13080,13080,13080,13080,1
|
|
20240704,095900,26471130,13080,13080,13080,13080,0
|
|
20240704,095800,26471130,13080,13080,13080,13080,40
|
|
20240704,095700,25947930,13080,13080,13080,13080,1
|
|
20240704,095600,25934850,13080,13080,13080,13080,10
|
|
20240704,095500,25804050,13080,13080,13080,13080,25
|
|
20240704,095400,25477050,13080,13080,13080,13080,0
|
|
20240704,095300,25477050,13080,13080,13080,13080,0
|
|
20240704,095200,25477050,13080,13080,13080,13080,0
|
|
20240704,095100,25477050,13080,13080,13080,13080,4
|
|
20240704,095000,25424730,13090,13090,13090,13090,0
|
|
20240704,094900,25424730,13090,13090,13090,13090,1
|
|
20240704,094800,25411640,13070,13070,13070,13070,6
|
|
20240704,094700,25333220,13070,13070,13070,13070,0
|
|
20240704,094600,25333220,13070,13040,13070,13040,103
|
|
20240704,094500,23990070,13040,13040,13040,13040,0
|
|
20240704,094400,23990070,13040,13040,13040,13040,0
|
|
20240704,094300,23990070,13040,13040,13040,13040,50
|
|
20240704,094200,23338070,13040,13040,13040,13040,0
|
|
20240704,094100,23338070,13040,12970,13040,12970,125
|
|
20240704,094000,21716300,12970,13020,13020,12970,3
|
|
20240704,093900,21677290,13020,13020,13020,13020,5
|
|
20240704,093800,21612190,13040,13040,13040,13040,0
|
|
20240704,093700,21612190,13040,13040,13040,13040,1
|
|
20240704,093600,21599150,12930,12930,12930,12930,0
|
|
20240704,093500,21599150,12930,12930,12930,12930,0
|
|
20240704,093400,21599150,12930,12930,12930,12930,0
|
|
20240704,093300,21599150,12930,12930,12930,12930,0
|
|
20240704,093200,21599150,12930,12930,12930,12930,11
|
|
20240704,093100,21456920,13040,13040,13040,13040,0
|
|
20240704,093000,21456920,13040,13040,13040,13040,0
|
|
20240704,092900,21456920,13040,13040,13040,13040,0
|
|
20240704,092800,21456920,13040,13040,13040,13040,0
|
|
20240704,092700,21456920,13040,13040,13040,13040,0
|
|
20240704,092600,21456920,13040,13040,13050,13040,110
|
|
20240704,092500,20021510,13040,13040,13040,13040,0
|
|
20240704,092400,20021510,13040,13040,13040,13040,1
|
|
20240704,092300,20008470,12930,12940,13040,12930,126
|
|
20240704,092200,18378000,12940,12940,12940,12940,15
|
|
20240704,092100,18183900,12910,12910,12910,12910,10
|
|
20240704,092000,18054800,12910,12910,12910,12910,23
|
|
20240704,091900,17757870,12910,12910,12910,12910,10
|
|
20240704,091800,17628770,12910,13030,13030,12910,3
|
|
20240704,091700,17589920,13030,13030,13030,13030,1
|
|
20240704,091600,17576890,12910,12910,12910,12910,10
|
|
20240704,091500,17447790,12910,12910,12910,12910,5
|
|
20240704,091400,17383240,12910,12910,12910,12910,0
|
|
20240704,091300,17383240,12910,12910,12910,12910,1
|
|
20240704,091200,17370330,12900,12900,12900,12900,0
|
|
20240704,091100,17370330,12900,12900,12900,12900,1
|
|
20240704,091000,17357430,13050,12850,13050,12850,7
|
|
20240704,090900,17266530,13070,13070,13070,13070,2
|
|
20240704,090800,17240390,13070,12900,13070,12900,35
|
|
20240704,090700,16788720,12900,12800,12900,12800,2
|
|
20240704,090600,16763020,12800,12800,12800,12800,1
|
|
20240704,090500,16750220,12850,12900,12900,12850,255
|
|
20240704,090400,13468820,12450,13000,13000,12450,1036
|
|
20240704,090300,288780,13160,13110,13160,13000,5
|
|
20240704,090200,223290,13110,13110,13110,13110,9
|
|
20240704,090100,105300,13110,13110,13110,13110,1
|
|
20240704,090000,92190,13170,13170,13170,13170,7
|