587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184400,45441900,51100,51100,51100,51100,53
|
|
20240702,184300,45441900,51100,51100,51100,51100,0
|
|
20240702,184200,45441900,51100,51100,51100,51100,0
|
|
20240702,184100,45441900,51100,51100,51100,51100,0
|
|
20240702,184000,45441900,51100,51100,51100,51100,0
|
|
20240702,183900,45441900,51100,51100,51100,51100,0
|
|
20240702,183800,45441900,51100,51100,51100,51100,0
|
|
20240702,183700,45441900,51100,51100,51100,51100,0
|
|
20240702,183600,45441900,51100,51100,51100,51100,0
|
|
20240702,183500,45441900,51100,51100,51100,51100,0
|
|
20240702,183400,45441900,51100,51100,51100,51100,0
|
|
20240702,183300,45441900,51100,51100,51100,51100,0
|
|
20240702,183200,45441900,51100,51100,51100,51100,0
|
|
20240702,183100,45441900,51100,51100,51100,51100,0
|
|
20240702,183000,45441900,51100,51100,51100,51100,0
|
|
20240702,182900,45441900,51100,51100,51100,51100,0
|
|
20240702,182800,45441900,51100,51100,51100,51100,0
|
|
20240702,182700,45441900,51100,51100,51100,51100,0
|
|
20240702,182600,45441900,51100,51100,51100,51100,0
|
|
20240702,182500,45441900,51100,51100,51100,51100,0
|
|
20240702,182400,45441900,51100,51100,51100,51100,0
|
|
20240702,182300,45441900,51100,51100,51100,51100,0
|
|
20240702,182200,45441900,51100,51100,51100,51100,0
|
|
20240702,182100,45441900,51100,51100,51100,51100,0
|
|
20240702,182000,45441900,51100,51100,51100,51100,0
|
|
20240702,181900,45441900,51100,51100,51100,51100,0
|
|
20240702,181800,45441900,51100,51100,51100,51100,0
|
|
20240702,181700,45441900,51100,51100,51100,51100,0
|
|
20240702,181600,45441900,51100,51100,51100,51100,0
|
|
20240702,181500,45441900,51100,51100,51100,51100,0
|
|
20240702,181400,45441900,51100,51100,51100,51100,53
|
|
20240702,181300,45441900,51100,51100,51100,51100,0
|
|
20240702,181200,45441900,51100,51100,51100,51100,0
|
|
20240702,181100,45441900,51100,51100,51100,51100,0
|
|
20240702,181000,45441900,51100,51100,51100,51100,0
|
|
20240702,180900,45441900,51100,51100,51100,51100,0
|
|
20240702,180800,45441900,51100,51100,51100,51100,0
|
|
20240702,180700,45441900,51100,51100,51100,51100,0
|
|
20240702,180600,45441900,51100,51100,51100,51100,0
|
|
20240702,180500,45441900,51100,51100,51100,51100,0
|
|
20240702,180400,45441900,51100,51100,51100,51100,0
|
|
20240702,180300,45441900,51100,51100,51100,51100,0
|
|
20240702,180200,45441900,51100,51100,51100,51100,0
|
|
20240702,180100,45441900,51100,51100,51100,51100,0
|
|
20240702,180000,45441900,51100,51100,51100,51100,0
|
|
20240702,175900,45441900,51100,51100,51100,51100,0
|
|
20240702,175800,45441900,51100,51100,51100,51100,0
|
|
20240702,175700,45441900,51100,51100,51100,51100,0
|
|
20240702,175600,45441900,51100,51100,51100,51100,0
|
|
20240702,175500,45441900,51100,51100,51100,51100,0
|
|
20240702,175400,45441900,51100,51100,51100,51100,0
|
|
20240702,175300,45441900,51100,51100,51100,51100,0
|
|
20240702,175200,45441900,51100,51100,51100,51100,0
|
|
20240702,175100,45441900,51100,51100,51100,51100,0
|
|
20240702,175000,45441900,51100,51100,51100,51100,0
|
|
20240702,174900,45441900,51100,51100,51100,51100,0
|
|
20240702,174800,45441900,51100,51100,51100,51100,0
|
|
20240702,174700,45441900,51100,51100,51100,51100,0
|
|
20240702,174600,45441900,51100,51100,51100,51100,0
|
|
20240702,174500,45441900,51100,51100,51100,51100,0
|
|
20240702,174400,45441900,51100,51100,51100,51100,53
|
|
20240702,174300,45441900,51100,51100,51100,51100,0
|
|
20240702,174200,45441900,51100,51100,51100,51100,0
|
|
20240702,174100,45441900,51100,51100,51100,51100,0
|
|
20240702,174000,45441900,51100,51100,51100,51100,0
|
|
20240702,173900,45441900,51100,51100,51100,51100,0
|
|
20240702,173800,45441900,51100,51100,51100,51100,0
|
|
20240702,173700,45441900,51100,51100,51100,51100,0
|
|
20240702,173600,45441900,51100,51100,51100,51100,0
|
|
20240702,173500,45441900,51100,51100,51100,51100,0
|
|
20240702,173400,45441900,51100,51100,51100,51100,0
|
|
20240702,173300,45441900,51100,51100,51100,51100,0
|
|
20240702,173200,45441900,51100,51100,51100,51100,0
|
|
20240702,173100,45441900,51100,51100,51100,51100,0
|
|
20240702,173000,45441900,51100,51100,51100,51100,0
|
|
20240702,172900,45441900,51100,51100,51100,51100,0
|
|
20240702,172800,45441900,51100,51100,51100,51100,0
|
|
20240702,172700,45441900,51100,51100,51100,51100,0
|
|
20240702,172600,45441900,51100,51100,51100,51100,0
|
|
20240702,172500,45441900,51100,51100,51100,51100,0
|
|
20240702,172400,45441900,51100,51100,51100,51100,0
|
|
20240702,172300,45441900,51100,51100,51100,51100,0
|
|
20240702,172200,45441900,51100,51100,51100,51100,0
|
|
20240702,172100,45441900,51100,51100,51100,51100,0
|
|
20240702,172000,45441900,51100,51100,51100,51100,0
|
|
20240702,171900,45441900,51100,51100,51100,51100,0
|
|
20240702,171800,45441900,51100,51100,51100,51100,0
|
|
20240702,171700,45441900,51100,51100,51100,51100,0
|
|
20240702,171600,45441900,51100,51100,51100,51100,0
|
|
20240702,171500,45441900,51100,51100,51100,51100,0
|
|
20240702,171400,45441900,51100,51100,51100,51100,53
|
|
20240702,171300,45441900,51100,51100,51100,51100,0
|
|
20240702,171200,45441900,51100,51100,51100,51100,0
|
|
20240702,171100,45441900,51100,51100,51100,51100,0
|
|
20240702,171000,45441900,51100,51100,51100,51100,0
|
|
20240702,170900,45441900,51100,51100,51100,51100,0
|
|
20240702,170800,45441900,51100,51100,51100,51100,0
|
|
20240702,170700,45441900,51100,51100,51100,51100,0
|
|
20240702,170600,45441900,51100,51100,51100,51100,0
|
|
20240702,170500,45441900,51100,51100,51100,51100,0
|
|
20240702,170400,45441900,51100,51100,51100,51100,0
|
|
20240702,170300,45441900,51100,51100,51100,51100,0
|
|
20240702,170200,45441900,51100,51100,51100,51100,0
|
|
20240702,170100,45441900,51100,51100,51100,51100,0
|
|
20240702,170000,45441900,51100,51100,51100,51100,0
|
|
20240702,165900,45441900,51100,51100,51100,51100,0
|
|
20240702,165800,45441900,51100,51100,51100,51100,0
|
|
20240702,165700,45441900,51100,51100,51100,51100,0
|
|
20240702,165600,45441900,51100,51100,51100,51100,0
|
|
20240702,165500,45441900,51100,51100,51100,51100,0
|
|
20240702,165400,45441900,51100,51100,51100,51100,0
|
|
20240702,165300,45441900,51100,51100,51100,51100,0
|
|
20240702,165200,45441900,51100,51100,51100,51100,0
|
|
20240702,165100,45441900,51100,51100,51100,51100,0
|
|
20240702,165000,45441900,51100,51100,51100,51100,0
|
|
20240702,164900,45441900,51100,51100,51100,51100,0
|
|
20240702,164800,45441900,51100,51100,51100,51100,0
|
|
20240702,164700,45441900,51100,51100,51100,51100,0
|
|
20240702,164600,45441900,51100,51100,51100,51100,0
|
|
20240702,164500,45441900,51100,51100,51100,51100,0
|
|
20240702,164400,45441900,51100,51100,51100,51100,53
|
|
20240702,164300,45441900,51100,51100,51100,51100,0
|
|
20240702,164200,45441900,51100,51100,51100,51100,0
|
|
20240702,164100,45441900,51100,51100,51100,51100,0
|
|
20240702,164000,45441900,51100,51100,51100,51100,0
|
|
20240702,163900,45441900,51100,51100,51100,51100,0
|
|
20240702,163800,45441900,51100,51100,51100,51100,0
|
|
20240702,163700,45441900,51100,51100,51100,51100,0
|
|
20240702,163600,45441900,51100,51100,51100,51100,0
|
|
20240702,163500,45441900,51100,51100,51100,51100,0
|
|
20240702,163400,45441900,51100,51100,51100,51100,0
|
|
20240702,163300,45441900,51100,51100,51100,51100,0
|
|
20240702,163200,45441900,51100,51100,51100,51100,0
|
|
20240702,163100,45441900,51100,51100,51100,51100,0
|
|
20240702,163000,45441900,51100,51100,51100,51100,0
|
|
20240702,162900,45441900,51100,51100,51100,51100,0
|
|
20240702,162800,45441900,51100,51100,51100,51100,0
|
|
20240702,162700,45441900,51100,51100,51100,51100,0
|
|
20240702,162600,45441900,51100,51100,51100,51100,0
|
|
20240702,162500,45441900,51100,51100,51100,51100,0
|
|
20240702,162400,45441900,51100,51100,51100,51100,0
|
|
20240702,162300,45441900,51100,51100,51100,51100,0
|
|
20240702,162200,45441900,51100,51100,51100,51100,0
|
|
20240702,162100,45441900,51100,51100,51100,51100,0
|
|
20240702,162000,45441900,51100,51100,51100,51100,0
|
|
20240702,161900,45441900,51100,51100,51100,51100,0
|
|
20240702,161800,45441900,51100,51100,51100,51100,0
|
|
20240702,161700,45441900,51100,51100,51100,51100,0
|
|
20240702,161600,45441900,51100,51100,51100,51100,0
|
|
20240702,161500,45441900,51100,51100,51100,51100,0
|
|
20240702,161400,45441900,51100,51100,51100,51100,53
|
|
20240702,161300,45441900,51100,51100,51100,51100,0
|
|
20240702,161200,45441900,51100,51100,51100,51100,0
|
|
20240702,161100,45441900,51100,51100,51100,51100,0
|
|
20240702,161000,45441900,51100,51100,51100,51100,0
|
|
20240702,160900,45441900,51100,51100,51100,51100,0
|
|
20240702,160800,45441900,51100,51100,51100,51100,0
|
|
20240702,160700,45441900,51100,51100,51100,51100,0
|
|
20240702,160600,45441900,51100,51100,51100,51100,0
|
|
20240702,160500,45441900,51100,51100,51100,51100,0
|
|
20240702,160400,45441900,51100,51100,51100,51100,0
|
|
20240702,160300,45441900,51100,51100,51100,51100,0
|
|
20240702,160200,45441900,51100,51100,51100,51100,0
|
|
20240702,160100,45441900,51100,51100,51100,51100,0
|
|
20240702,160000,45441900,51100,51100,51100,51100,0
|
|
20240702,155900,45441900,51100,51100,51100,51100,0
|
|
20240702,155800,45441900,51100,51100,51100,51100,0
|
|
20240702,155700,45441900,51100,51100,51100,51100,0
|
|
20240702,155600,45441900,51100,51100,51100,51100,0
|
|
20240702,155500,45441900,51100,51100,51100,51100,0
|
|
20240702,155400,45441900,51100,51100,51100,51100,0
|
|
20240702,155300,45441900,51100,51100,51100,51100,0
|
|
20240702,155200,45441900,51100,51100,51100,51100,0
|
|
20240702,155100,45441900,51100,51100,51100,51100,0
|
|
20240702,155000,45441900,51100,51100,51100,51100,0
|
|
20240702,154900,45441900,51100,51100,51100,51100,0
|
|
20240702,154800,45441900,51100,51100,51100,51100,0
|
|
20240702,154700,45441900,51100,51100,51100,51100,0
|
|
20240702,154600,45441900,51100,51100,51100,51100,0
|
|
20240702,154500,45441900,51100,51100,51100,51100,0
|
|
20240702,154400,45441900,51100,51100,51100,51100,53
|
|
20240702,154300,45441900,51100,51100,51100,51100,0
|
|
20240702,154200,45441900,51100,51100,51100,51100,0
|
|
20240702,154100,45441900,51100,51100,51100,51100,0
|
|
20240702,154000,45441900,51100,51100,51100,51100,0
|
|
20240702,153900,45441900,51100,51100,51100,51100,0
|
|
20240702,153800,45441900,51100,51100,51100,51100,0
|
|
20240702,153700,45441900,51100,51100,51100,51100,0
|
|
20240702,153600,45441900,51100,51100,51100,51100,0
|
|
20240702,153500,45441900,51100,51100,51100,51100,0
|
|
20240702,153400,45441900,51100,51100,51100,51100,0
|
|
20240702,153300,45441900,51100,51100,51100,51100,0
|
|
20240702,153200,45441900,51100,51100,51100,51100,0
|
|
20240702,153100,45441900,51100,51100,51100,51100,0
|
|
20240702,153000,45441900,51100,51100,51100,51100,53
|
|
20240702,152900,42733600,51100,51100,51100,51100,0
|
|
20240702,152800,42733600,51100,51100,51100,51100,0
|
|
20240702,152700,42733600,51100,51100,51100,51100,0
|
|
20240702,152600,42733600,51100,51100,51100,51100,0
|
|
20240702,152500,42733600,51100,51100,51100,51100,0
|
|
20240702,152400,42733600,51100,51100,51100,51100,0
|
|
20240702,152300,42733600,51100,51100,51100,51100,0
|
|
20240702,152200,42733600,51100,51100,51100,51100,0
|
|
20240702,152100,42733600,51100,51100,51100,51100,0
|
|
20240702,152000,42733600,51100,51100,51100,51100,0
|
|
20240702,151900,42733600,51100,50900,51100,50900,10
|
|
20240702,151800,42223700,51100,51100,51100,51100,0
|
|
20240702,151700,42223700,51100,51000,51100,49900,47
|
|
20240702,151600,39843600,51000,50500,51000,50500,21
|
|
20240702,151500,38773100,50300,50300,50300,50300,0
|
|
20240702,151400,38773100,50300,50300,50300,50300,4
|
|
20240702,151300,38571900,51100,51000,51100,51000,20
|
|
20240702,151200,37550400,51000,50900,51000,50900,64
|
|
20240702,151100,34288400,51000,51000,51000,51000,0
|
|
20240702,151000,34288400,51000,51000,51000,51000,0
|
|
20240702,150900,34288400,51000,51000,51000,51000,0
|
|
20240702,150800,34288400,51000,51000,51000,51000,0
|
|
20240702,150700,34288400,51000,51000,51000,51000,0
|
|
20240702,150600,34288400,51000,51000,51000,51000,0
|
|
20240702,150500,34288400,51000,51000,51000,51000,0
|
|
20240702,150400,34288400,51000,51000,51000,51000,0
|
|
20240702,150300,34288400,51000,51000,51000,51000,0
|
|
20240702,150200,34288400,51000,51000,51000,51000,0
|
|
20240702,150100,34288400,51000,51000,51000,51000,0
|
|
20240702,150000,34288400,51000,51000,51000,51000,0
|
|
20240702,145900,34288400,51000,51000,51000,51000,0
|
|
20240702,145800,34288400,51000,51000,51000,51000,2
|
|
20240702,145700,34186400,51100,51100,51100,51100,0
|
|
20240702,145600,34186400,51100,51100,51100,51100,0
|
|
20240702,145500,34186400,51100,51100,51100,51100,0
|
|
20240702,145400,34186400,51100,51100,51100,51100,0
|
|
20240702,145300,34186400,51100,51100,51100,51100,0
|
|
20240702,145200,34186400,51100,51100,51100,51100,0
|
|
20240702,145100,34186400,51100,51100,51100,51100,0
|
|
20240702,145000,34186400,51100,51100,51100,51100,0
|
|
20240702,144900,34186400,51100,51100,51100,51100,0
|
|
20240702,144800,34186400,51100,51100,51100,51100,0
|
|
20240702,144700,34186400,51100,51100,51100,51100,0
|
|
20240702,144600,34186400,51100,50900,51100,50900,120
|
|
20240702,144500,28076200,50900,50600,50900,50600,10
|
|
20240702,144400,27568700,50600,50200,50600,50200,40
|
|
20240702,144300,25551800,50000,50000,50000,50000,0
|
|
20240702,144200,25551800,50000,50000,50000,50000,0
|
|
20240702,144100,25551800,50000,50000,50000,50000,0
|
|
20240702,144000,25551800,50000,50000,50000,50000,0
|
|
20240702,143900,25551800,50000,50000,50000,50000,0
|
|
20240702,143800,25551800,50000,50000,50000,50000,0
|
|
20240702,143700,25551800,50000,50000,50000,50000,1
|
|
20240702,143600,25501800,50200,50200,50200,50200,0
|
|
20240702,143500,25501800,50200,50200,50200,50200,0
|
|
20240702,143400,25501800,50200,50200,50200,50200,0
|
|
20240702,143300,25501800,50200,50200,50200,50200,0
|
|
20240702,143200,25501800,50200,50200,50200,50200,0
|
|
20240702,143100,25501800,50200,50200,50200,50200,1
|
|
20240702,143000,25451600,50900,50900,50900,50900,0
|
|
20240702,142900,25451600,50900,50900,50900,50900,0
|
|
20240702,142800,25451600,50900,50900,50900,50900,0
|
|
20240702,142700,25451600,50900,50900,50900,50900,0
|
|
20240702,142600,25451600,50900,50900,50900,50900,0
|
|
20240702,142500,25451600,50900,50900,50900,50900,0
|
|
20240702,142400,25451600,50900,50900,50900,50900,0
|
|
20240702,142300,25451600,50900,50900,50900,50900,0
|
|
20240702,142200,25451600,50900,50900,50900,50900,0
|
|
20240702,142100,25451600,50900,50900,50900,50900,0
|
|
20240702,142000,25451600,50900,50900,50900,50900,0
|
|
20240702,141900,25451600,50900,50900,50900,50900,0
|
|
20240702,141800,25451600,50900,50900,50900,50900,0
|
|
20240702,141700,25451600,50900,50700,50900,50700,18
|
|
20240702,141600,24536900,50500,50500,50500,50500,0
|
|
20240702,141500,24536900,50500,50500,50500,50500,0
|
|
20240702,141400,24536900,50500,50500,50500,50500,0
|
|
20240702,141300,24536900,50500,50500,50500,50500,0
|
|
20240702,141200,24536900,50500,50500,50500,50500,0
|
|
20240702,141100,24536900,50500,50500,50500,50500,0
|
|
20240702,141000,24536900,50500,50500,50500,50500,0
|
|
20240702,140900,24536900,50500,50500,50500,50500,0
|
|
20240702,140800,24536900,50500,50500,50500,50500,0
|
|
20240702,140700,24536900,50500,50500,50500,50500,0
|
|
20240702,140600,24536900,50500,50500,50500,50500,0
|
|
20240702,140500,24536900,50500,50500,50500,50500,0
|
|
20240702,140400,24536900,50500,50500,50500,50500,0
|
|
20240702,140300,24536900,50500,50500,50500,50500,0
|
|
20240702,140200,24536900,50500,50400,50500,50400,8
|
|
20240702,140100,24133000,50000,50200,50200,50000,8
|
|
20240702,140000,23732700,50300,50400,50400,50300,9
|
|
20240702,135900,23279800,50500,50500,50500,50500,0
|
|
20240702,135800,23279800,50500,50500,50500,50500,0
|
|
20240702,135700,23279800,50500,50500,50500,50500,0
|
|
20240702,135600,23279800,50500,50500,50500,50500,0
|
|
20240702,135500,23279800,50500,50500,50500,50500,0
|
|
20240702,135400,23279800,50500,50500,50500,50500,0
|
|
20240702,135300,23279800,50500,50500,50500,50500,0
|
|
20240702,135200,23279800,50500,50500,50500,50500,0
|
|
20240702,135100,23279800,50500,50500,50500,50500,0
|
|
20240702,135000,23279800,50500,50500,50500,50500,0
|
|
20240702,134900,23279800,50500,50500,50500,50500,1
|
|
20240702,134800,23229300,51100,51100,51100,51100,0
|
|
20240702,134700,23229300,51100,51100,51100,51100,0
|
|
20240702,134600,23229300,51100,51100,51100,51100,0
|
|
20240702,134500,23229300,51100,51100,51100,51100,0
|
|
20240702,134400,23229300,51100,51100,51100,51100,0
|
|
20240702,134300,23229300,51100,51100,51100,51100,0
|
|
20240702,134200,23229300,51100,51100,51100,51100,0
|
|
20240702,134100,23229300,51100,51100,51100,51100,0
|
|
20240702,134000,23229300,51100,51100,51100,51100,0
|
|
20240702,133900,23229300,51100,51100,51100,51100,0
|
|
20240702,133800,23229300,51100,51100,51100,51100,0
|
|
20240702,133700,23229300,51100,51100,51100,51100,0
|
|
20240702,133600,23229300,51100,51100,51100,51100,0
|
|
20240702,133500,23229300,51100,51100,51100,51100,0
|
|
20240702,133400,23229300,51100,51100,51100,51100,0
|
|
20240702,133300,23229300,51100,51100,51100,51100,0
|
|
20240702,133200,23229300,51100,50900,51100,50900,22
|
|
20240702,133100,22107400,50900,50900,50900,50900,0
|
|
20240702,133000,22107400,50900,50900,50900,50900,0
|
|
20240702,132900,22107400,50900,50900,50900,50900,0
|
|
20240702,132800,22107400,50900,50900,50900,50900,1
|
|
20240702,132700,22056500,50900,50900,50900,50900,0
|
|
20240702,132600,22056500,50900,50900,50900,50900,0
|
|
20240702,132500,22056500,50900,50900,50900,50900,0
|
|
20240702,132400,22056500,50900,50900,50900,50900,0
|
|
20240702,132300,22056500,50900,50900,50900,50900,1
|
|
20240702,132200,22005600,51200,51200,51200,51200,0
|
|
20240702,132100,22005600,51200,51200,51200,51200,0
|
|
20240702,132000,22005600,51200,51200,51200,51200,0
|
|
20240702,131900,22005600,51200,51200,51200,51200,0
|
|
20240702,131800,22005600,51200,51200,51200,51200,0
|
|
20240702,131700,22005600,51200,51200,51200,51200,0
|
|
20240702,131600,22005600,51200,51200,51200,51200,0
|
|
20240702,131500,22005600,51200,51200,51200,51200,0
|
|
20240702,131400,22005600,51200,51200,51200,51200,0
|
|
20240702,131300,22005600,51200,51200,51200,51200,0
|
|
20240702,131200,22005600,51200,51200,51200,51200,0
|
|
20240702,131100,22005600,51200,51200,51200,51200,0
|
|
20240702,131000,22005600,51200,51200,51200,51200,0
|
|
20240702,130900,22005600,51200,51200,51200,51200,0
|
|
20240702,130800,22005600,51200,51200,51200,51200,0
|
|
20240702,130700,22005600,51200,51200,51200,51200,0
|
|
20240702,130600,22005600,51200,51200,51200,51200,0
|
|
20240702,130500,22005600,51200,51200,51200,51200,0
|
|
20240702,130400,22005600,51200,51200,51200,51200,0
|
|
20240702,130300,22005600,51200,51200,51200,51200,1
|
|
20240702,130200,21954400,51300,51300,51300,51300,0
|
|
20240702,130100,21954400,51300,51300,51300,51300,0
|
|
20240702,130000,21954400,51300,50900,51300,50900,18
|
|
20240702,125900,21033300,51200,50600,51200,50600,25
|
|
20240702,125800,19764800,50600,50500,50600,50500,13
|
|
20240702,125700,19107800,50300,50300,50300,50300,0
|
|
20240702,125600,19107800,50300,50300,50300,50300,0
|
|
20240702,125500,19107800,50300,50300,50300,50300,0
|
|
20240702,125400,19107800,50300,50300,50300,50300,0
|
|
20240702,125300,19107800,50300,50300,50300,50300,0
|
|
20240702,125200,19107800,50300,50300,50300,50300,0
|
|
20240702,125100,19107800,50300,50300,50300,50300,0
|
|
20240702,125000,19107800,50300,50300,50300,50300,0
|
|
20240702,124900,19107800,50300,50300,50300,50300,1
|
|
20240702,124800,19057500,50200,50200,50200,50200,0
|
|
20240702,124700,19057500,50200,50200,50200,50200,0
|
|
20240702,124600,19057500,50200,50200,50200,50200,0
|
|
20240702,124500,19057500,50200,50200,50200,50200,0
|
|
20240702,124400,19057500,50200,50200,50200,50200,0
|
|
20240702,124300,19057500,50200,50200,50200,50200,0
|
|
20240702,124200,19057500,50200,50200,50200,50200,0
|
|
20240702,124100,19057500,50200,50200,50200,50200,0
|
|
20240702,124000,19057500,50200,50200,50200,50200,0
|
|
20240702,123900,19057500,50200,50200,50200,50200,0
|
|
20240702,123800,19057500,50200,50200,50200,50200,0
|
|
20240702,123700,19057500,50200,50200,50200,50200,0
|
|
20240702,123600,19057500,50200,50200,50200,50200,0
|
|
20240702,123500,19057500,50200,50200,50200,50200,0
|
|
20240702,123400,19057500,50200,50200,50200,50200,0
|
|
20240702,123300,19057500,50200,50200,50200,50200,0
|
|
20240702,123200,19057500,50200,50200,50200,50200,0
|
|
20240702,123100,19057500,50200,50200,50200,50200,0
|
|
20240702,123000,19057500,50200,50200,50200,50200,0
|
|
20240702,122900,19057500,50200,50200,50200,50200,0
|
|
20240702,122800,19057500,50200,50200,50200,50200,0
|
|
20240702,122700,19057500,50200,50200,50200,50200,0
|
|
20240702,122600,19057500,50200,50200,50200,50200,0
|
|
20240702,122500,19057500,50200,50200,50200,50200,0
|
|
20240702,122400,19057500,50200,50200,50200,50200,0
|
|
20240702,122300,19057500,50200,50200,50200,50200,0
|
|
20240702,122200,19057500,50200,50200,50200,50200,0
|
|
20240702,122100,19057500,50200,50200,50200,50200,0
|
|
20240702,122000,19057500,50200,50200,50200,50200,0
|
|
20240702,121900,19057500,50200,50200,50200,50200,0
|
|
20240702,121800,19057500,50200,50200,50200,50200,1
|
|
20240702,121700,19007300,50000,50000,50000,50000,0
|
|
20240702,121600,19007300,50000,50000,50000,50000,0
|
|
20240702,121500,19007300,50000,50000,50000,50000,0
|
|
20240702,121400,19007300,50000,50000,50000,50000,0
|
|
20240702,121300,19007300,50000,50000,50000,50000,0
|
|
20240702,121200,19007300,50000,50000,50000,50000,0
|
|
20240702,121100,19007300,50000,50000,50000,50000,0
|
|
20240702,121000,19007300,50000,50000,50000,50000,0
|
|
20240702,120900,19007300,50000,50000,50000,50000,1
|
|
20240702,120800,18957300,49950,49950,49950,49950,0
|
|
20240702,120700,18957300,49950,49950,49950,49950,0
|
|
20240702,120600,18957300,49950,49950,49950,49950,0
|
|
20240702,120500,18957300,49950,49950,49950,49950,0
|
|
20240702,120400,18957300,49950,49950,49950,49950,1
|
|
20240702,120300,18907350,49950,49950,49950,49950,0
|
|
20240702,120200,18907350,49950,49950,49950,49950,0
|
|
20240702,120100,18907350,49950,49950,49950,49950,0
|
|
20240702,120000,18907350,49950,49950,49950,49950,0
|
|
20240702,115900,18907350,49950,49950,49950,49950,0
|
|
20240702,115800,18907350,49950,49950,49950,49950,0
|
|
20240702,115700,18907350,49950,49950,49950,49950,0
|
|
20240702,115600,18907350,49950,49950,49950,49950,0
|
|
20240702,115500,18907350,49950,49950,49950,49950,0
|
|
20240702,115400,18907350,49950,49950,49950,49950,0
|
|
20240702,115300,18907350,49950,49950,49950,49950,0
|
|
20240702,115200,18907350,49950,49950,49950,49950,0
|
|
20240702,115100,18907350,49950,49950,49950,49950,0
|
|
20240702,115000,18907350,49950,49950,49950,49950,0
|
|
20240702,114900,18907350,49950,49950,49950,49950,0
|
|
20240702,114800,18907350,49950,49950,49950,49950,0
|
|
20240702,114700,18907350,49950,49950,49950,49950,0
|
|
20240702,114600,18907350,49950,49950,49950,49950,1
|
|
20240702,114500,18857400,50400,50400,50400,50400,0
|
|
20240702,114400,18857400,50400,50400,50400,50400,0
|
|
20240702,114300,18857400,50400,50400,50400,50400,0
|
|
20240702,114200,18857400,50400,50400,50400,50400,0
|
|
20240702,114100,18857400,50400,50400,50400,50400,10
|
|
20240702,114000,18353400,50400,50400,50400,50400,1
|
|
20240702,113900,18303000,50400,50400,50400,50400,0
|
|
20240702,113800,18303000,50400,50400,50400,50400,0
|
|
20240702,113700,18303000,50400,50400,50400,50400,0
|
|
20240702,113600,18303000,50400,50700,50700,50400,30
|
|
20240702,113500,16787700,50700,50700,50700,50700,0
|
|
20240702,113400,16787700,50700,50700,50700,50700,0
|
|
20240702,113300,16787700,50700,50700,50700,50700,0
|
|
20240702,113200,16787700,50700,50700,50700,50700,7
|
|
20240702,113100,16432800,50800,50800,50800,50800,0
|
|
20240702,113000,16432800,50800,50800,50800,50800,0
|
|
20240702,112900,16432800,50800,50800,50800,50800,0
|
|
20240702,112800,16432800,50800,50800,50800,50800,0
|
|
20240702,112700,16432800,50800,50800,50800,50800,0
|
|
20240702,112600,16432800,50800,50800,50800,50800,0
|
|
20240702,112500,16432800,50800,50800,50800,50800,0
|
|
20240702,112400,16432800,50800,50800,50800,50800,0
|
|
20240702,112300,16432800,50800,50800,50800,50800,0
|
|
20240702,112200,16432800,50800,50800,50800,50800,0
|
|
20240702,112100,16432800,50800,50800,50800,50800,0
|
|
20240702,112000,16432800,50800,50800,50800,50800,0
|
|
20240702,111900,16432800,50800,50800,50800,50800,0
|
|
20240702,111800,16432800,50800,50800,50800,50800,0
|
|
20240702,111700,16432800,50800,50800,50800,50800,0
|
|
20240702,111600,16432800,50800,50800,50800,50800,0
|
|
20240702,111500,16432800,50800,50800,50800,50800,0
|
|
20240702,111400,16432800,50800,50800,50800,50800,0
|
|
20240702,111300,16432800,50800,50800,50800,50800,9
|
|
20240702,111200,15975600,50800,50800,50800,50800,0
|
|
20240702,111100,15975600,50800,50800,50800,50800,0
|
|
20240702,111000,15975600,50800,50800,50800,50800,0
|
|
20240702,110900,15975600,50800,50800,50800,50800,0
|
|
20240702,110800,15975600,50800,50800,50800,50800,0
|
|
20240702,110700,15975600,50800,50800,50800,50800,0
|
|
20240702,110600,15975600,50800,50800,50800,50800,1
|
|
20240702,110500,15924800,51300,51300,51300,51300,0
|
|
20240702,110400,15924800,51300,51300,51300,51300,0
|
|
20240702,110300,15924800,51300,51300,51300,51300,0
|
|
20240702,110200,15924800,51300,51300,51300,51300,0
|
|
20240702,110100,15924800,51300,51300,51300,51300,0
|
|
20240702,110000,15924800,51300,51300,51300,51300,0
|
|
20240702,105900,15924800,51300,51300,51300,51300,0
|
|
20240702,105800,15924800,51300,51300,51300,51300,4
|
|
20240702,105700,15719600,51300,51300,51300,51300,7
|
|
20240702,105600,15360500,51300,51300,51300,51300,0
|
|
20240702,105500,15360500,51300,51300,51300,51300,0
|
|
20240702,105400,15360500,51300,51300,51300,51300,0
|
|
20240702,105300,15360500,51300,51300,51300,51300,0
|
|
20240702,105200,15360500,51300,51300,51300,51300,0
|
|
20240702,105100,15360500,51300,51300,51300,51300,0
|
|
20240702,105000,15360500,51300,51300,51300,51300,0
|
|
20240702,104900,15360500,51300,51200,51300,51200,13
|
|
20240702,104800,14694800,51200,51200,51200,51200,0
|
|
20240702,104700,14694800,51200,51200,51200,51200,0
|
|
20240702,104600,14694800,51200,51200,51200,51200,0
|
|
20240702,104500,14694800,51200,51200,51200,51200,0
|
|
20240702,104400,14694800,51200,51200,51200,51200,0
|
|
20240702,104300,14694800,51200,51200,51200,51200,0
|
|
20240702,104200,14694800,51200,51200,51200,51200,0
|
|
20240702,104100,14694800,51200,51200,51200,51200,9
|
|
20240702,104000,14234000,51200,51200,51200,51200,0
|
|
20240702,103900,14234000,51200,51200,51200,51200,0
|
|
20240702,103800,14234000,51200,51200,51200,51200,0
|
|
20240702,103700,14234000,51200,51200,51200,51200,1
|
|
20240702,103600,14182800,51400,51400,51400,51400,0
|
|
20240702,103500,14182800,51400,51400,51400,51400,0
|
|
20240702,103400,14182800,51400,51400,51400,51400,0
|
|
20240702,103300,14182800,51400,51400,51400,51400,0
|
|
20240702,103200,14182800,51400,51400,51400,51400,0
|
|
20240702,103100,14182800,51400,51400,51400,51400,0
|
|
20240702,103000,14182800,51400,51400,51400,51400,0
|
|
20240702,102900,14182800,51400,51400,51400,51400,0
|
|
20240702,102800,14182800,51400,51400,51400,51400,0
|
|
20240702,102700,14182800,51400,51400,51400,51400,0
|
|
20240702,102600,14182800,51400,51400,51400,51400,0
|
|
20240702,102500,14182800,51400,51400,51400,51400,1
|
|
20240702,102400,14131400,51400,51400,51400,51400,0
|
|
20240702,102300,14131400,51400,51300,51400,51300,21
|
|
20240702,102200,13052700,51400,51400,51400,51400,0
|
|
20240702,102100,13052700,51400,51400,51400,51400,0
|
|
20240702,102000,13052700,51400,51400,51400,51400,0
|
|
20240702,101900,13052700,51400,51300,51400,51300,10
|
|
20240702,101800,12539200,51300,51000,51300,51000,13
|
|
20240702,101700,11873100,51300,50800,51300,50800,87
|
|
20240702,101600,7443900,50600,50600,50600,50600,0
|
|
20240702,101500,7443900,50600,50800,51200,50600,35
|
|
20240702,101400,5660900,50900,50900,50900,50900,32
|
|
20240702,101300,4032100,50900,49900,50900,49900,50
|
|
20240702,101200,1498500,49850,49850,49850,49850,0
|
|
20240702,101100,1498500,49850,49850,49850,49850,0
|
|
20240702,101000,1498500,49850,49850,49850,49850,0
|
|
20240702,100900,1498500,49850,49850,49850,49850,0
|
|
20240702,100800,1498500,49850,49850,49850,49850,0
|
|
20240702,100700,1498500,49850,49850,49850,49850,0
|
|
20240702,100600,1498500,49850,49850,49850,49850,0
|
|
20240702,100500,1498500,49850,49850,49850,49850,0
|
|
20240702,100400,1498500,49850,49850,49850,49850,0
|
|
20240702,100300,1498500,49850,49850,49850,49850,0
|
|
20240702,100200,1498500,49850,49850,49850,49850,0
|
|
20240702,100100,1498500,49850,49850,49850,49850,0
|
|
20240702,100000,1498500,49850,49850,49850,49850,0
|
|
20240702,095900,1498500,49850,49850,49850,49850,0
|
|
20240702,095800,1498500,49850,49850,49850,49850,3
|
|
20240702,095700,1348950,49900,49900,49900,49900,3
|
|
20240702,095600,1199250,49900,49900,49900,49900,0
|
|
20240702,095500,1199250,49900,49900,49900,49900,0
|
|
20240702,095400,1199250,49900,49900,49900,49900,0
|
|
20240702,095300,1199250,49900,49900,49900,49900,0
|
|
20240702,095200,1199250,49900,49900,49900,49900,0
|
|
20240702,095100,1199250,49900,49900,49900,49900,0
|
|
20240702,095000,1199250,49900,49900,49900,49900,0
|
|
20240702,094900,1199250,49900,49900,49900,49900,0
|
|
20240702,094800,1199250,49900,49900,49900,49900,0
|
|
20240702,094700,1199250,49900,49900,49900,49900,0
|
|
20240702,094600,1199250,49900,49900,49900,49900,0
|
|
20240702,094500,1199250,49900,49900,49900,49900,0
|
|
20240702,094400,1199250,49900,49900,49900,49900,0
|
|
20240702,094300,1199250,49900,49900,49900,49900,0
|
|
20240702,094200,1199250,49900,49900,49900,49900,2
|
|
20240702,094100,1099450,49850,49850,49850,49850,0
|
|
20240702,094000,1099450,49850,49850,49850,49850,2
|
|
20240702,093900,999750,49850,49850,49850,49850,0
|
|
20240702,093800,999750,49850,49900,49900,49850,10
|
|
20240702,093700,500800,50100,50100,50100,50100,0
|
|
20240702,093600,500800,50100,50100,50100,50100,0
|
|
20240702,093500,500800,50100,50100,50100,50100,0
|
|
20240702,093400,500800,50100,50100,50100,50100,0
|
|
20240702,093300,500800,50100,50100,50100,50100,0
|
|
20240702,093200,500800,50100,50100,50100,50100,0
|
|
20240702,093100,500800,50100,50100,50100,50100,0
|
|
20240702,093000,500800,50100,50100,50100,50100,0
|
|
20240702,092900,500800,50100,50100,50100,50100,0
|
|
20240702,092800,500800,50100,50100,50100,50100,0
|
|
20240702,092700,500800,50100,50100,50100,50100,0
|
|
20240702,092600,500800,50100,50100,50100,50100,0
|
|
20240702,092500,500800,50100,50100,50100,50100,0
|
|
20240702,092400,500800,50100,50100,50100,50100,0
|
|
20240702,092300,500800,50100,50100,50100,50100,0
|
|
20240702,092200,500800,50100,50100,50100,50100,0
|
|
20240702,092100,500800,50100,50100,50100,50100,0
|
|
20240702,092000,500800,50100,50100,50100,50100,0
|
|
20240702,091900,500800,50100,50100,50100,50100,0
|
|
20240702,091800,500800,50100,50100,50100,50100,0
|
|
20240702,091700,500800,50100,50100,50100,50100,0
|
|
20240702,091600,500800,50100,50100,50100,50100,0
|
|
20240702,091500,500800,50100,50100,50100,50100,0
|
|
20240702,091400,500800,50100,50100,50100,50100,0
|
|
20240702,091300,500800,50100,50100,50100,50100,1
|
|
20240702,091200,450700,50100,50100,50100,50100,0
|
|
20240702,091100,450700,50100,50100,50100,50100,8
|
|
20240702,091000,49900,49900,49900,49900,49900,0
|
|
20240702,090900,49900,49900,49900,49900,49900,0
|
|
20240702,090800,49900,49900,49900,49900,49900,0
|
|
20240702,090700,49900,49900,49900,49900,49900,1
|
|
20240702,090600,0,49900,49900,49900,49900,0
|
|
20240702,090500,0,49900,49900,49900,49900,0
|
|
20240702,090400,0,49900,49900,49900,49900,0
|
|
20240702,090300,0,49900,49900,49900,49900,0
|
|
20240702,090200,0,49900,49900,49900,49900,0
|
|
20240702,090100,0,49900,49900,49900,49900,0
|
|
20240702,090000,0,49900,49900,49900,49900,0
|