587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184400,43412700,52400,52400,52400,52400,27
|
|
20240704,184300,43412700,52400,52400,52400,52400,0
|
|
20240704,184200,43412700,52400,52400,52400,52400,0
|
|
20240704,184100,43412700,52400,52400,52400,52400,0
|
|
20240704,184000,43412700,52400,52400,52400,52400,0
|
|
20240704,183900,43412700,52400,52400,52400,52400,0
|
|
20240704,183800,43412700,52400,52400,52400,52400,0
|
|
20240704,183700,43412700,52400,52400,52400,52400,0
|
|
20240704,183600,43412700,52400,52400,52400,52400,0
|
|
20240704,183500,43412700,52400,52400,52400,52400,0
|
|
20240704,183400,43412700,52400,52400,52400,52400,0
|
|
20240704,183300,43412700,52400,52400,52400,52400,0
|
|
20240704,183200,43412700,52400,52400,52400,52400,0
|
|
20240704,183100,43412700,52400,52400,52400,52400,0
|
|
20240704,183000,43412700,52400,52400,52400,52400,0
|
|
20240704,182900,43412700,52400,52400,52400,52400,0
|
|
20240704,182800,43412700,52400,52400,52400,52400,0
|
|
20240704,182700,43412700,52400,52400,52400,52400,0
|
|
20240704,182600,43412700,52400,52400,52400,52400,0
|
|
20240704,182500,43412700,52400,52400,52400,52400,0
|
|
20240704,182400,43412700,52400,52400,52400,52400,0
|
|
20240704,182300,43412700,52400,52400,52400,52400,0
|
|
20240704,182200,43412700,52400,52400,52400,52400,0
|
|
20240704,182100,43412700,52400,52400,52400,52400,0
|
|
20240704,182000,43412700,52400,52400,52400,52400,0
|
|
20240704,181900,43412700,52400,52400,52400,52400,0
|
|
20240704,181800,43412700,52400,52400,52400,52400,0
|
|
20240704,181700,43412700,52400,52400,52400,52400,0
|
|
20240704,181600,43412700,52400,52400,52400,52400,0
|
|
20240704,181500,43412700,52400,52400,52400,52400,0
|
|
20240704,181400,43412700,52400,52400,52400,52400,27
|
|
20240704,181300,43412700,52400,52400,52400,52400,0
|
|
20240704,181200,43412700,52400,52400,52400,52400,0
|
|
20240704,181100,43412700,52400,52400,52400,52400,0
|
|
20240704,181000,43412700,52400,52400,52400,52400,0
|
|
20240704,180900,43412700,52400,52400,52400,52400,0
|
|
20240704,180800,43412700,52400,52400,52400,52400,0
|
|
20240704,180700,43412700,52400,52400,52400,52400,0
|
|
20240704,180600,43412700,52400,52400,52400,52400,0
|
|
20240704,180500,43412700,52400,52400,52400,52400,0
|
|
20240704,180400,43412700,52400,52400,52400,52400,0
|
|
20240704,180300,43412700,52400,52400,52400,52400,0
|
|
20240704,180200,43412700,52400,52400,52400,52400,0
|
|
20240704,180100,43412700,52400,52400,52400,52400,0
|
|
20240704,180000,43412700,52400,52400,52400,52400,0
|
|
20240704,175900,43412700,52400,52400,52400,52400,0
|
|
20240704,175800,43412700,52400,52400,52400,52400,0
|
|
20240704,175700,43412700,52400,52400,52400,52400,0
|
|
20240704,175600,43412700,52400,52400,52400,52400,0
|
|
20240704,175500,43412700,52400,52400,52400,52400,0
|
|
20240704,175400,43412700,52400,52400,52400,52400,0
|
|
20240704,175300,43412700,52400,52400,52400,52400,0
|
|
20240704,175200,43412700,52400,52400,52400,52400,0
|
|
20240704,175100,43412700,52400,52400,52400,52400,0
|
|
20240704,175000,43412700,52400,52400,52400,52400,0
|
|
20240704,174900,43412700,52400,52400,52400,52400,0
|
|
20240704,174800,43412700,52400,52400,52400,52400,0
|
|
20240704,174700,43412700,52400,52400,52400,52400,0
|
|
20240704,174600,43412700,52400,52400,52400,52400,0
|
|
20240704,174500,43412700,52400,52400,52400,52400,0
|
|
20240704,174400,43412700,52400,52400,52400,52400,27
|
|
20240704,174300,43412700,52400,52400,52400,52400,0
|
|
20240704,174200,43412700,52400,52400,52400,52400,0
|
|
20240704,174100,43412700,52400,52400,52400,52400,0
|
|
20240704,174000,43412700,52400,52400,52400,52400,0
|
|
20240704,173900,43412700,52400,52400,52400,52400,0
|
|
20240704,173800,43412700,52400,52400,52400,52400,0
|
|
20240704,173700,43412700,52400,52400,52400,52400,0
|
|
20240704,173600,43412700,52400,52400,52400,52400,0
|
|
20240704,173500,43412700,52400,52400,52400,52400,0
|
|
20240704,173400,43412700,52400,52400,52400,52400,0
|
|
20240704,173300,43412700,52400,52400,52400,52400,0
|
|
20240704,173200,43412700,52400,52400,52400,52400,0
|
|
20240704,173100,43412700,52400,52400,52400,52400,0
|
|
20240704,173000,43412700,52400,52400,52400,52400,0
|
|
20240704,172900,43412700,52400,52400,52400,52400,0
|
|
20240704,172800,43412700,52400,52400,52400,52400,0
|
|
20240704,172700,43412700,52400,52400,52400,52400,0
|
|
20240704,172600,43412700,52400,52400,52400,52400,0
|
|
20240704,172500,43412700,52400,52400,52400,52400,0
|
|
20240704,172400,43412700,52400,52400,52400,52400,0
|
|
20240704,172300,43412700,52400,52400,52400,52400,0
|
|
20240704,172200,43412700,52400,52400,52400,52400,0
|
|
20240704,172100,43412700,52400,52400,52400,52400,0
|
|
20240704,172000,43412700,52400,52400,52400,52400,0
|
|
20240704,171900,43412700,52400,52400,52400,52400,0
|
|
20240704,171800,43412700,52400,52400,52400,52400,0
|
|
20240704,171700,43412700,52400,52400,52400,52400,0
|
|
20240704,171600,43412700,52400,52400,52400,52400,0
|
|
20240704,171500,43412700,52400,52400,52400,52400,0
|
|
20240704,171400,43412700,52400,52400,52400,52400,27
|
|
20240704,171300,43412700,52400,52400,52400,52400,0
|
|
20240704,171200,43412700,52400,52400,52400,52400,0
|
|
20240704,171100,43412700,52400,52400,52400,52400,0
|
|
20240704,171000,43412700,52400,52400,52400,52400,0
|
|
20240704,170900,43412700,52400,52400,52400,52400,0
|
|
20240704,170800,43412700,52400,52400,52400,52400,0
|
|
20240704,170700,43412700,52400,52400,52400,52400,0
|
|
20240704,170600,43412700,52400,52400,52400,52400,0
|
|
20240704,170500,43412700,52400,52400,52400,52400,0
|
|
20240704,170400,43412700,52400,52400,52400,52400,0
|
|
20240704,170300,43412700,52400,52400,52400,52400,0
|
|
20240704,170200,43412700,52400,52400,52400,52400,0
|
|
20240704,170100,43412700,52400,52400,52400,52400,0
|
|
20240704,170000,43412700,52400,52400,52400,52400,0
|
|
20240704,165900,43412700,52400,52400,52400,52400,0
|
|
20240704,165800,43412700,52400,52400,52400,52400,0
|
|
20240704,165700,43412700,52400,52400,52400,52400,0
|
|
20240704,165600,43412700,52400,52400,52400,52400,0
|
|
20240704,165500,43412700,52400,52400,52400,52400,0
|
|
20240704,165400,43412700,52400,52400,52400,52400,0
|
|
20240704,165300,43412700,52400,52400,52400,52400,0
|
|
20240704,165200,43412700,52400,52400,52400,52400,0
|
|
20240704,165100,43412700,52400,52400,52400,52400,0
|
|
20240704,165000,43412700,52400,52400,52400,52400,0
|
|
20240704,164900,43412700,52400,52400,52400,52400,0
|
|
20240704,164800,43412700,52400,52400,52400,52400,0
|
|
20240704,164700,43412700,52400,52400,52400,52400,0
|
|
20240704,164600,43412700,52400,52400,52400,52400,0
|
|
20240704,164500,43412700,52400,52400,52400,52400,0
|
|
20240704,164400,43412700,52400,52400,52400,52400,27
|
|
20240704,164300,43412700,52400,52400,52400,52400,0
|
|
20240704,164200,43412700,52400,52400,52400,52400,0
|
|
20240704,164100,43412700,52400,52400,52400,52400,0
|
|
20240704,164000,43412700,52400,52400,52400,52400,0
|
|
20240704,163900,43412700,52400,52400,52400,52400,0
|
|
20240704,163800,43412700,52400,52400,52400,52400,0
|
|
20240704,163700,43412700,52400,52400,52400,52400,0
|
|
20240704,163600,43412700,52400,52400,52400,52400,0
|
|
20240704,163500,43412700,52400,52400,52400,52400,0
|
|
20240704,163400,43412700,52400,52400,52400,52400,0
|
|
20240704,163300,43412700,52400,52400,52400,52400,0
|
|
20240704,163200,43412700,52400,52400,52400,52400,0
|
|
20240704,163100,43412700,52400,52400,52400,52400,0
|
|
20240704,163000,43412700,52400,52400,52400,52400,0
|
|
20240704,162900,43412700,52400,52400,52400,52400,0
|
|
20240704,162800,43412700,52400,52400,52400,52400,0
|
|
20240704,162700,43412700,52400,52400,52400,52400,0
|
|
20240704,162600,43412700,52400,52400,52400,52400,0
|
|
20240704,162500,43412700,52400,52400,52400,52400,0
|
|
20240704,162400,43412700,52400,52400,52400,52400,0
|
|
20240704,162300,43412700,52400,52400,52400,52400,0
|
|
20240704,162200,43412700,52400,52400,52400,52400,0
|
|
20240704,162100,43412700,52400,52400,52400,52400,0
|
|
20240704,162000,43412700,52400,52400,52400,52400,0
|
|
20240704,161900,43412700,52400,52400,52400,52400,0
|
|
20240704,161800,43412700,52400,52400,52400,52400,0
|
|
20240704,161700,43412700,52400,52400,52400,52400,0
|
|
20240704,161600,43412700,52400,52400,52400,52400,0
|
|
20240704,161500,43412700,52400,52400,52400,52400,0
|
|
20240704,161400,43412700,52400,52400,52400,52400,27
|
|
20240704,161300,43412700,52400,52400,52400,52400,0
|
|
20240704,161200,43412700,52400,52400,52400,52400,0
|
|
20240704,161100,43412700,52400,52400,52400,52400,0
|
|
20240704,161000,43412700,52400,52400,52400,52400,0
|
|
20240704,160900,43412700,52400,52400,52400,52400,0
|
|
20240704,160800,43412700,52400,52400,52400,52400,0
|
|
20240704,160700,43412700,52400,52400,52400,52400,0
|
|
20240704,160600,43412700,52400,52400,52400,52400,0
|
|
20240704,160500,43412700,52400,52400,52400,52400,0
|
|
20240704,160400,43412700,52400,52400,52400,52400,0
|
|
20240704,160300,43412700,52400,52400,52400,52400,0
|
|
20240704,160200,43412700,52400,52400,52400,52400,0
|
|
20240704,160100,43412700,52400,52400,52400,52400,0
|
|
20240704,160000,43412700,52400,52400,52400,52400,0
|
|
20240704,155900,43412700,52400,52400,52400,52400,0
|
|
20240704,155800,43412700,52400,52400,52400,52400,0
|
|
20240704,155700,43412700,52400,52400,52400,52400,0
|
|
20240704,155600,43412700,52400,52400,52400,52400,0
|
|
20240704,155500,43412700,52400,52400,52400,52400,0
|
|
20240704,155400,43412700,52400,52400,52400,52400,0
|
|
20240704,155300,43412700,52400,52400,52400,52400,0
|
|
20240704,155200,43412700,52400,52400,52400,52400,0
|
|
20240704,155100,43412700,52400,52400,52400,52400,0
|
|
20240704,155000,43412700,52400,52400,52400,52400,0
|
|
20240704,154900,43412700,52400,52400,52400,52400,0
|
|
20240704,154800,43412700,52400,52400,52400,52400,0
|
|
20240704,154700,43412700,52400,52400,52400,52400,0
|
|
20240704,154600,43412700,52400,52400,52400,52400,0
|
|
20240704,154500,43412700,52400,52400,52400,52400,0
|
|
20240704,154400,43412700,52400,52400,52400,52400,27
|
|
20240704,154300,43412700,52400,52400,52400,52400,0
|
|
20240704,154200,43412700,52400,52400,52400,52400,0
|
|
20240704,154100,43412700,52400,52400,52400,52400,0
|
|
20240704,154000,43412700,52400,52400,52400,52400,0
|
|
20240704,153900,43412700,52400,52400,52400,52400,0
|
|
20240704,153800,43412700,52400,52400,52400,52400,0
|
|
20240704,153700,43412700,52400,52400,52400,52400,0
|
|
20240704,153600,43412700,52400,52400,52400,52400,0
|
|
20240704,153500,43412700,52400,52400,52400,52400,0
|
|
20240704,153400,43412700,52400,52400,52400,52400,0
|
|
20240704,153300,43412700,52400,52400,52400,52400,0
|
|
20240704,153200,43412700,52400,52400,52400,52400,0
|
|
20240704,153100,43412700,52400,52400,52400,52400,0
|
|
20240704,153000,43412700,52400,52400,52400,52400,27
|
|
20240704,152900,41997900,52400,52400,52400,52400,0
|
|
20240704,152800,41997900,52400,52400,52400,52400,0
|
|
20240704,152700,41997900,52400,52400,52400,52400,0
|
|
20240704,152600,41997900,52400,52400,52400,52400,0
|
|
20240704,152500,41997900,52400,52400,52400,52400,0
|
|
20240704,152400,41997900,52400,52400,52400,52400,0
|
|
20240704,152300,41997900,52400,52400,52400,52400,0
|
|
20240704,152200,41997900,52400,52400,52400,52400,0
|
|
20240704,152100,41997900,52400,52400,52400,52400,0
|
|
20240704,152000,41997900,52400,52400,52400,52400,0
|
|
20240704,151900,41997900,52400,52400,52400,52400,0
|
|
20240704,151800,41997900,52400,52200,52400,52200,32
|
|
20240704,151700,40324700,52300,52300,52300,52300,0
|
|
20240704,151600,40324700,52300,52300,52300,52300,0
|
|
20240704,151500,40324700,52300,52300,52300,52300,0
|
|
20240704,151400,40324700,52300,52300,52300,52300,0
|
|
20240704,151300,40324700,52300,52100,52300,52100,10
|
|
20240704,151200,39802000,52200,51500,52200,51500,15
|
|
20240704,151100,39021800,52100,52100,52100,52100,0
|
|
20240704,151000,39021800,52100,52100,52100,52100,0
|
|
20240704,150900,39021800,52100,52100,52100,52100,0
|
|
20240704,150800,39021800,52100,52100,52100,52100,2
|
|
20240704,150700,38917600,52200,52200,52200,52200,0
|
|
20240704,150600,38917600,52200,52200,52200,52200,0
|
|
20240704,150500,38917600,52200,52200,52200,52200,0
|
|
20240704,150400,38917600,52200,52200,52200,52200,0
|
|
20240704,150300,38917600,52200,52200,52200,52200,0
|
|
20240704,150200,38917600,52200,52200,52200,52200,4
|
|
20240704,150100,38708800,52200,52200,52200,52200,0
|
|
20240704,150000,38708800,52200,52200,52200,52200,0
|
|
20240704,145900,38708800,52200,52200,52200,52200,0
|
|
20240704,145800,38708800,52200,52200,52200,52200,0
|
|
20240704,145700,38708800,52200,52200,52200,52200,0
|
|
20240704,145600,38708800,52200,52200,52200,52200,0
|
|
20240704,145500,38708800,52200,52200,52200,52200,0
|
|
20240704,145400,38708800,52200,52100,52200,52100,20
|
|
20240704,145300,37666100,52100,51900,52100,51900,15
|
|
20240704,145200,36887400,51500,51500,51500,51500,0
|
|
20240704,145100,36887400,51500,51500,51500,51500,0
|
|
20240704,145000,36887400,51500,51500,51500,51500,0
|
|
20240704,144900,36887400,51500,51500,51500,51500,0
|
|
20240704,144800,36887400,51500,51500,51500,51500,0
|
|
20240704,144700,36887400,51500,51500,51500,51500,0
|
|
20240704,144600,36887400,51500,51500,51500,51500,0
|
|
20240704,144500,36887400,51500,51500,51500,51500,0
|
|
20240704,144400,36887400,51500,51500,51500,51500,0
|
|
20240704,144300,36887400,51500,51500,51500,51500,0
|
|
20240704,144200,36887400,51500,51500,51500,51500,0
|
|
20240704,144100,36887400,51500,51500,51500,51500,0
|
|
20240704,144000,36887400,51500,51500,51500,51500,0
|
|
20240704,143900,36887400,51500,51500,51500,51500,0
|
|
20240704,143800,36887400,51500,51500,51500,51500,0
|
|
20240704,143700,36887400,51500,51500,51500,51500,4
|
|
20240704,143600,36681400,52000,52000,52000,52000,0
|
|
20240704,143500,36681400,52000,52000,52000,52000,0
|
|
20240704,143400,36681400,52000,52000,52000,52000,0
|
|
20240704,143300,36681400,52000,52000,52000,52000,0
|
|
20240704,143200,36681400,52000,52000,52000,52000,0
|
|
20240704,143100,36681400,52000,52000,52000,52000,0
|
|
20240704,143000,36681400,52000,52000,52000,52000,0
|
|
20240704,142900,36681400,52000,52000,52000,52000,0
|
|
20240704,142800,36681400,52000,52000,52000,52000,0
|
|
20240704,142700,36681400,52000,52000,52000,52000,1
|
|
20240704,142600,36629400,51500,51500,51500,51500,0
|
|
20240704,142500,36629400,51500,51500,51500,51500,0
|
|
20240704,142400,36629400,51500,51500,51500,51500,0
|
|
20240704,142300,36629400,51500,51500,51500,51500,0
|
|
20240704,142200,36629400,51500,51500,51500,51500,0
|
|
20240704,142100,36629400,51500,51500,51500,51500,1
|
|
20240704,142000,36577900,52100,52100,52100,52100,0
|
|
20240704,141900,36577900,52100,52100,52100,52100,0
|
|
20240704,141800,36577900,52100,52100,52100,52100,0
|
|
20240704,141700,36577900,52100,52100,52100,52100,0
|
|
20240704,141600,36577900,52100,51800,52100,51700,21
|
|
20240704,141500,35489600,52100,51200,52100,51200,30
|
|
20240704,141400,33941600,51100,51100,51100,51100,0
|
|
20240704,141300,33941600,51100,51100,51100,51100,0
|
|
20240704,141200,33941600,51100,51100,51100,51100,0
|
|
20240704,141100,33941600,51100,51100,51100,51100,0
|
|
20240704,141000,33941600,51100,51100,51100,51100,0
|
|
20240704,140900,33941600,51100,51100,51100,51100,0
|
|
20240704,140800,33941600,51100,51100,51100,51100,0
|
|
20240704,140700,33941600,51100,51100,51100,51100,0
|
|
20240704,140600,33941600,51100,51100,51100,51100,0
|
|
20240704,140500,33941600,51100,51100,51100,51100,0
|
|
20240704,140400,33941600,51100,51100,51100,51100,0
|
|
20240704,140300,33941600,51100,51100,51100,51100,0
|
|
20240704,140200,33941600,51100,51100,51100,51100,0
|
|
20240704,140100,33941600,51100,51100,51100,51100,0
|
|
20240704,140000,33941600,51100,51100,51100,51100,0
|
|
20240704,135900,33941600,51100,51100,51100,51100,0
|
|
20240704,135800,33941600,51100,51100,51100,51100,0
|
|
20240704,135700,33941600,51100,51100,51100,51100,0
|
|
20240704,135600,33941600,51100,51100,51100,51100,0
|
|
20240704,135500,33941600,51100,51100,51100,51100,0
|
|
20240704,135400,33941600,51100,51100,51100,51100,0
|
|
20240704,135300,33941600,51100,51100,51100,51100,0
|
|
20240704,135200,33941600,51100,51100,51100,51100,0
|
|
20240704,135100,33941600,51100,51100,51100,51100,0
|
|
20240704,135000,33941600,51100,51100,51100,51100,0
|
|
20240704,134900,33941600,51100,51100,51100,51100,0
|
|
20240704,134800,33941600,51100,51100,51100,51100,0
|
|
20240704,134700,33941600,51100,51100,51100,51100,0
|
|
20240704,134600,33941600,51100,51100,51100,51100,50
|
|
20240704,134500,31386600,51100,51100,51100,51100,0
|
|
20240704,134400,31386600,51100,51100,51100,51100,0
|
|
20240704,134300,31386600,51100,51100,51100,51100,0
|
|
20240704,134200,31386600,51100,51100,51100,51100,0
|
|
20240704,134100,31386600,51100,51100,51100,51100,10
|
|
20240704,134000,30875600,50900,50900,50900,50900,0
|
|
20240704,133900,30875600,50900,50900,50900,50900,0
|
|
20240704,133800,30875600,50900,51000,51000,50900,10
|
|
20240704,133700,30366100,50900,50900,50900,50900,0
|
|
20240704,133600,30366100,50900,51300,51300,50900,108
|
|
20240704,133500,24865500,51400,51400,51400,51400,0
|
|
20240704,133400,24865500,51400,51400,51400,51400,0
|
|
20240704,133300,24865500,51400,51400,51400,51400,0
|
|
20240704,133200,24865500,51400,51400,51400,51400,0
|
|
20240704,133100,24865500,51400,51400,51400,51400,0
|
|
20240704,133000,24865500,51400,51400,51400,51400,0
|
|
20240704,132900,24865500,51400,51400,51400,51400,0
|
|
20240704,132800,24865500,51400,51400,51400,51400,0
|
|
20240704,132700,24865500,51400,51400,51400,51400,0
|
|
20240704,132600,24865500,51400,51400,51400,51400,0
|
|
20240704,132500,24865500,51400,51400,51400,51400,0
|
|
20240704,132400,24865500,51400,51400,51400,51400,0
|
|
20240704,132300,24865500,51400,51400,51400,51400,0
|
|
20240704,132200,24865500,51400,51400,51400,51400,0
|
|
20240704,132100,24865500,51400,51400,51400,51400,0
|
|
20240704,132000,24865500,51400,51400,51400,51400,0
|
|
20240704,131900,24865500,51400,51400,51400,51400,0
|
|
20240704,131800,24865500,51400,51400,51400,51400,0
|
|
20240704,131700,24865500,51400,51400,51400,51400,0
|
|
20240704,131600,24865500,51400,51400,51400,51400,0
|
|
20240704,131500,24865500,51400,51400,51400,51400,0
|
|
20240704,131400,24865500,51400,51400,51400,51400,0
|
|
20240704,131300,24865500,51400,51400,51400,51400,0
|
|
20240704,131200,24865500,51400,51400,51400,51000,110
|
|
20240704,131100,19235000,51400,51400,51400,51400,1
|
|
20240704,131000,19183600,51400,51600,51600,51400,57
|
|
20240704,130900,16249600,51800,51800,51800,51800,1
|
|
20240704,130800,16197800,51900,51900,51900,51900,0
|
|
20240704,130700,16197800,51900,51900,51900,51900,0
|
|
20240704,130600,16197800,51900,51900,51900,51900,0
|
|
20240704,130500,16197800,51900,51900,51900,51900,0
|
|
20240704,130400,16197800,51900,51900,51900,51900,0
|
|
20240704,130300,16197800,51900,51900,51900,51900,0
|
|
20240704,130200,16197800,51900,51900,51900,51900,0
|
|
20240704,130100,16197800,51900,51900,51900,51900,0
|
|
20240704,130000,16197800,51900,51900,51900,51900,0
|
|
20240704,125900,16197800,51900,51900,51900,51900,0
|
|
20240704,125800,16197800,51900,51900,51900,51900,0
|
|
20240704,125700,16197800,51900,51900,51900,51900,0
|
|
20240704,125600,16197800,51900,51900,51900,51900,0
|
|
20240704,125500,16197800,51900,51900,51900,51900,0
|
|
20240704,125400,16197800,51900,51900,51900,51900,0
|
|
20240704,125300,16197800,51900,51900,51900,51900,0
|
|
20240704,125200,16197800,51900,51900,51900,51900,0
|
|
20240704,125100,16197800,51900,51900,51900,51900,0
|
|
20240704,125000,16197800,51900,51900,51900,51900,0
|
|
20240704,124900,16197800,51900,51900,51900,51900,0
|
|
20240704,124800,16197800,51900,51900,51900,51900,0
|
|
20240704,124700,16197800,51900,51900,51900,51900,0
|
|
20240704,124600,16197800,51900,51900,51900,51900,0
|
|
20240704,124500,16197800,51900,51900,51900,51900,0
|
|
20240704,124400,16197800,51900,51900,51900,51900,0
|
|
20240704,124300,16197800,51900,51900,51900,51900,0
|
|
20240704,124200,16197800,51900,51900,51900,51900,0
|
|
20240704,124100,16197800,51900,51900,51900,51900,0
|
|
20240704,124000,16197800,51900,51900,51900,51900,0
|
|
20240704,123900,16197800,51900,51900,51900,51900,0
|
|
20240704,123800,16197800,51900,51900,51900,51900,0
|
|
20240704,123700,16197800,51900,51900,51900,51900,0
|
|
20240704,123600,16197800,51900,51900,51900,51900,0
|
|
20240704,123500,16197800,51900,51900,51900,51900,0
|
|
20240704,123400,16197800,51900,51900,51900,51900,0
|
|
20240704,123300,16197800,51900,51900,51900,51900,0
|
|
20240704,123200,16197800,51900,51900,51900,51900,0
|
|
20240704,123100,16197800,51900,51900,51900,51900,4
|
|
20240704,123000,15990200,52000,52000,52000,52000,5
|
|
20240704,122900,15730200,52000,52000,52000,52000,0
|
|
20240704,122800,15730200,52000,52000,52000,52000,0
|
|
20240704,122700,15730200,52000,52000,52000,52000,0
|
|
20240704,122600,15730200,52000,52000,52000,52000,0
|
|
20240704,122500,15730200,52000,52000,52000,52000,0
|
|
20240704,122400,15730200,52000,52000,52000,52000,0
|
|
20240704,122300,15730200,52000,52000,52000,52000,0
|
|
20240704,122200,15730200,52000,52000,52000,52000,0
|
|
20240704,122100,15730200,52000,52000,52000,52000,0
|
|
20240704,122000,15730200,52000,52000,52000,52000,0
|
|
20240704,121900,15730200,52000,52000,52000,52000,0
|
|
20240704,121800,15730200,52000,52000,52000,52000,0
|
|
20240704,121700,15730200,52000,52000,52000,52000,0
|
|
20240704,121600,15730200,52000,52000,52000,52000,0
|
|
20240704,121500,15730200,52000,52000,52000,52000,0
|
|
20240704,121400,15730200,52000,52000,52000,52000,0
|
|
20240704,121300,15730200,52000,52000,52000,52000,1
|
|
20240704,121200,15678200,51900,51900,51900,51900,0
|
|
20240704,121100,15678200,51900,51900,51900,51900,0
|
|
20240704,121000,15678200,51900,51900,51900,51900,1
|
|
20240704,120900,15626300,52200,52200,52200,52200,0
|
|
20240704,120800,15626300,52200,52200,52200,52200,0
|
|
20240704,120700,15626300,52200,52200,52200,52200,0
|
|
20240704,120600,15626300,52200,52200,52200,52200,0
|
|
20240704,120500,15626300,52200,52200,52200,52200,0
|
|
20240704,120400,15626300,52200,52200,52200,52200,0
|
|
20240704,120300,15626300,52200,52200,52200,52200,0
|
|
20240704,120200,15626300,52200,52200,52200,52200,0
|
|
20240704,120100,15626300,52200,52200,52200,52200,0
|
|
20240704,120000,15626300,52200,52200,52200,52200,1
|
|
20240704,115900,15574100,52200,52200,52200,52200,0
|
|
20240704,115800,15574100,52200,52200,52200,52200,0
|
|
20240704,115700,15574100,52200,52200,52200,52200,0
|
|
20240704,115600,15574100,52200,52200,52200,52200,0
|
|
20240704,115500,15574100,52200,52200,52200,52200,0
|
|
20240704,115400,15574100,52200,52200,52200,52200,0
|
|
20240704,115300,15574100,52200,52200,52200,52200,0
|
|
20240704,115200,15574100,52200,52200,52200,52200,0
|
|
20240704,115100,15574100,52200,52200,52200,52200,0
|
|
20240704,115000,15574100,52200,52200,52200,52200,0
|
|
20240704,114900,15574100,52200,52200,52200,52200,0
|
|
20240704,114800,15574100,52200,52200,52200,52200,0
|
|
20240704,114700,15574100,52200,52200,52200,52200,0
|
|
20240704,114600,15574100,52200,52200,52200,52200,0
|
|
20240704,114500,15574100,52200,52200,52200,52200,0
|
|
20240704,114400,15574100,52200,52200,52200,52200,0
|
|
20240704,114300,15574100,52200,52200,52200,52200,0
|
|
20240704,114200,15574100,52200,52200,52200,52200,0
|
|
20240704,114100,15574100,52200,52200,52200,52200,0
|
|
20240704,114000,15574100,52200,52200,52200,52200,0
|
|
20240704,113900,15574100,52200,52200,52200,52200,0
|
|
20240704,113800,15574100,52200,52200,52200,52200,0
|
|
20240704,113700,15574100,52200,52200,52200,52200,0
|
|
20240704,113600,15574100,52200,52200,52200,52200,0
|
|
20240704,113500,15574100,52200,52200,52200,52200,0
|
|
20240704,113400,15574100,52200,52200,52200,52200,0
|
|
20240704,113300,15574100,52200,52200,52200,52200,0
|
|
20240704,113200,15574100,52200,52200,52200,52200,0
|
|
20240704,113100,15574100,52200,52200,52200,52200,0
|
|
20240704,113000,15574100,52200,52200,52200,52200,0
|
|
20240704,112900,15574100,52200,52200,52200,52200,0
|
|
20240704,112800,15574100,52200,52200,52200,52200,0
|
|
20240704,112700,15574100,52200,52200,52200,52200,0
|
|
20240704,112600,15574100,52200,52200,52200,52200,0
|
|
20240704,112500,15574100,52200,52200,52200,52200,0
|
|
20240704,112400,15574100,52200,52200,52200,52200,0
|
|
20240704,112300,15574100,52200,52200,52200,52200,0
|
|
20240704,112200,15574100,52200,52200,52200,52200,0
|
|
20240704,112100,15574100,52200,52200,52200,52200,0
|
|
20240704,112000,15574100,52200,52200,52200,52200,0
|
|
20240704,111900,15574100,52200,52200,52200,52200,0
|
|
20240704,111800,15574100,52200,52200,52200,52200,0
|
|
20240704,111700,15574100,52200,52200,52200,52200,0
|
|
20240704,111600,15574100,52200,52200,52200,52200,0
|
|
20240704,111500,15574100,52200,52200,52200,52200,0
|
|
20240704,111400,15574100,52200,52200,52200,52200,0
|
|
20240704,111300,15574100,52200,52200,52200,52200,0
|
|
20240704,111200,15574100,52200,52200,52200,52200,0
|
|
20240704,111100,15574100,52200,52200,52200,52200,0
|
|
20240704,111000,15574100,52200,52200,52200,52200,0
|
|
20240704,110900,15574100,52200,52200,52200,52200,0
|
|
20240704,110800,15574100,52200,52200,52200,52200,0
|
|
20240704,110700,15574100,52200,52200,52200,52200,0
|
|
20240704,110600,15574100,52200,52200,52200,52200,0
|
|
20240704,110500,15574100,52200,52200,52200,52200,0
|
|
20240704,110400,15574100,52200,52200,52200,52200,0
|
|
20240704,110300,15574100,52200,52200,52200,52200,0
|
|
20240704,110200,15574100,52200,52200,52200,52200,0
|
|
20240704,110100,15574100,52200,52200,52200,52200,0
|
|
20240704,110000,15574100,52200,52200,52200,52200,3
|
|
20240704,105900,15417500,52200,52200,52200,52200,1
|
|
20240704,105800,15365300,52200,52200,52200,52200,0
|
|
20240704,105700,15365300,52200,52200,52200,52200,0
|
|
20240704,105600,15365300,52200,52200,52200,52200,1
|
|
20240704,105500,15313100,52200,52200,52200,52200,0
|
|
20240704,105400,15313100,52200,52200,52200,52200,0
|
|
20240704,105300,15313100,52200,52200,52200,52200,0
|
|
20240704,105200,15313100,52200,52200,52200,52200,0
|
|
20240704,105100,15313100,52200,52200,52200,52200,0
|
|
20240704,105000,15313100,52200,52200,52200,52200,0
|
|
20240704,104900,15313100,52200,52200,52200,52200,2
|
|
20240704,104800,15208700,52200,52200,52200,52200,0
|
|
20240704,104700,15208700,52200,52200,52200,52200,0
|
|
20240704,104600,15208700,52200,52200,52200,52200,0
|
|
20240704,104500,15208700,52200,52200,52200,52200,0
|
|
20240704,104400,15208700,52200,52200,52200,52200,2
|
|
20240704,104300,15104300,52300,52300,52300,52300,3
|
|
20240704,104200,14947400,52300,52300,52300,52300,0
|
|
20240704,104100,14947400,52300,52300,52300,52300,0
|
|
20240704,104000,14947400,52300,52300,52300,52300,1
|
|
20240704,103900,14895100,52300,52300,52300,52300,0
|
|
20240704,103800,14895100,52300,52300,52300,52300,0
|
|
20240704,103700,14895100,52300,52300,52300,52300,0
|
|
20240704,103600,14895100,52300,52300,52300,52300,0
|
|
20240704,103500,14895100,52300,52300,52300,52300,0
|
|
20240704,103400,14895100,52300,52300,52300,52300,0
|
|
20240704,103300,14895100,52300,52300,52300,52300,0
|
|
20240704,103200,14895100,52300,52300,52300,52300,0
|
|
20240704,103100,14895100,52300,52300,52300,52300,1
|
|
20240704,103000,14842800,52300,52400,52400,52300,2
|
|
20240704,102900,14738100,52300,52100,52300,52100,94
|
|
20240704,102800,9823400,52000,52000,52000,52000,0
|
|
20240704,102700,9823400,52000,52000,52000,52000,0
|
|
20240704,102600,9823400,52000,52000,52000,52000,0
|
|
20240704,102500,9823400,52000,52000,52000,52000,0
|
|
20240704,102400,9823400,52000,52000,52000,52000,0
|
|
20240704,102300,9823400,52000,52000,52000,52000,0
|
|
20240704,102200,9823400,52000,52000,52000,52000,0
|
|
20240704,102100,9823400,52000,52000,52000,52000,0
|
|
20240704,102000,9823400,52000,52000,52000,52000,0
|
|
20240704,101900,9823400,52000,52000,52000,52000,2
|
|
20240704,101800,9719400,52300,52300,52300,52300,0
|
|
20240704,101700,9719400,52300,52300,52300,52300,0
|
|
20240704,101600,9719400,52300,52300,52300,52300,0
|
|
20240704,101500,9719400,52300,52300,52300,52300,0
|
|
20240704,101400,9719400,52300,52300,52300,52300,0
|
|
20240704,101300,9719400,52300,52300,52300,52300,0
|
|
20240704,101200,9719400,52300,52300,52300,52300,0
|
|
20240704,101100,9719400,52300,52300,52300,52300,0
|
|
20240704,101000,9719400,52300,52300,52300,52300,0
|
|
20240704,100900,9719400,52300,52300,52300,52300,0
|
|
20240704,100800,9719400,52300,52300,52300,52300,0
|
|
20240704,100700,9719400,52300,52300,52300,52300,0
|
|
20240704,100600,9719400,52300,52300,52300,52300,0
|
|
20240704,100500,9719400,52300,52300,52300,52300,0
|
|
20240704,100400,9719400,52300,52300,52300,52300,0
|
|
20240704,100300,9719400,52300,52300,52300,52300,0
|
|
20240704,100200,9719400,52300,52300,52300,52300,0
|
|
20240704,100100,9719400,52300,52300,52300,52300,0
|
|
20240704,100000,9719400,52300,52300,52300,52300,0
|
|
20240704,095900,9719400,52300,52300,52300,52300,0
|
|
20240704,095800,9719400,52300,52300,52300,52300,0
|
|
20240704,095700,9719400,52300,52300,52300,52300,0
|
|
20240704,095600,9719400,52300,52300,52300,52300,0
|
|
20240704,095500,9719400,52300,52300,52300,52300,0
|
|
20240704,095400,9719400,52300,52300,52300,52300,0
|
|
20240704,095300,9719400,52300,52300,52300,52300,0
|
|
20240704,095200,9719400,52300,52300,52300,52300,0
|
|
20240704,095100,9719400,52300,52300,52300,52300,0
|
|
20240704,095000,9719400,52300,52300,52300,52300,0
|
|
20240704,094900,9719400,52300,52300,52300,52300,0
|
|
20240704,094800,9719400,52300,52300,52300,52300,0
|
|
20240704,094700,9719400,52300,52300,52300,52300,0
|
|
20240704,094600,9719400,52300,52300,52300,52300,3
|
|
20240704,094500,9562500,52000,51400,52000,51400,15
|
|
20240704,094400,8787500,51100,51100,51100,51100,0
|
|
20240704,094300,8787500,51100,51300,51300,51100,27
|
|
20240704,094200,7405900,51300,51300,51300,51300,0
|
|
20240704,094100,7405900,51300,51300,51300,51300,0
|
|
20240704,094000,7405900,51300,51300,51300,51300,0
|
|
20240704,093900,7405900,51300,51300,51300,51300,0
|
|
20240704,093800,7405900,51300,51300,51300,51300,0
|
|
20240704,093700,7405900,51300,51300,51300,51300,0
|
|
20240704,093600,7405900,51300,51300,51300,51300,0
|
|
20240704,093500,7405900,51300,51300,51300,51300,0
|
|
20240704,093400,7405900,51300,51500,51500,51300,10
|
|
20240704,093300,6892300,51500,51400,51500,51400,7
|
|
20240704,093200,6532400,51500,51500,51500,51500,0
|
|
20240704,093100,6532400,51500,51500,51500,51500,0
|
|
20240704,093000,6532400,51500,51500,51500,51500,0
|
|
20240704,092900,6532400,51500,51500,51500,51500,0
|
|
20240704,092800,6532400,51500,51500,51500,51500,0
|
|
20240704,092700,6532400,51500,51500,51500,51500,0
|
|
20240704,092600,6532400,51500,51500,51500,51500,0
|
|
20240704,092500,6532400,51500,51500,51500,51500,0
|
|
20240704,092400,6532400,51500,51500,51500,51500,1
|
|
20240704,092300,6480900,51300,51300,51300,51300,0
|
|
20240704,092200,6480900,51300,51300,51300,51300,5
|
|
20240704,092100,6224400,51600,51600,51600,51600,0
|
|
20240704,092000,6224400,51600,51600,51600,51600,0
|
|
20240704,091900,6224400,51600,51800,51800,51600,70
|
|
20240704,091800,2610000,52300,52300,52300,52300,0
|
|
20240704,091700,2610000,52300,52300,52300,52300,0
|
|
20240704,091600,2610000,52300,52300,52300,52300,0
|
|
20240704,091500,2610000,52300,52300,52300,52300,0
|
|
20240704,091400,2610000,52300,52300,52300,52300,2
|
|
20240704,091300,2505400,51800,51800,51800,51800,0
|
|
20240704,091200,2505400,51800,51800,51800,51800,1
|
|
20240704,091100,2453600,52300,52300,52300,52300,0
|
|
20240704,091000,2453600,52300,52300,52300,52300,0
|
|
20240704,090900,2453600,52300,52300,52300,52300,0
|
|
20240704,090800,2453600,52300,52300,52300,52300,0
|
|
20240704,090700,2453600,52300,52300,52300,52300,0
|
|
20240704,090600,2453600,52300,52200,52300,52200,5
|
|
20240704,090500,2192500,52200,52200,52200,52200,5
|
|
20240704,090400,1931500,52200,52300,52300,52200,3
|
|
20240704,090300,1774800,52200,52200,52200,52200,4
|
|
20240704,090200,1566000,52200,52200,52200,52200,8
|
|
20240704,090100,1148400,52200,52200,52200,52200,4
|
|
20240704,090000,939600,52200,52200,52200,52200,18
|