594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185100,61587970,13100,13100,13100,13100,131
|
|
20240704,185000,61587970,13100,13100,13100,13100,0
|
|
20240704,184900,61587970,13100,13100,13100,13100,0
|
|
20240704,184800,61587970,13100,13100,13100,13100,0
|
|
20240704,184700,61587970,13100,13100,13100,13100,0
|
|
20240704,184600,61587970,13100,13100,13100,13100,0
|
|
20240704,184500,61587970,13100,13100,13100,13100,0
|
|
20240704,184400,61587970,13100,13100,13100,13100,0
|
|
20240704,184300,61587970,13100,13100,13100,13100,0
|
|
20240704,184200,61587970,13100,13100,13100,13100,0
|
|
20240704,184100,61587970,13100,13100,13100,13100,0
|
|
20240704,184000,61587970,13100,13100,13100,13100,0
|
|
20240704,183900,61587970,13100,13100,13100,13100,0
|
|
20240704,183800,61587970,13100,13100,13100,13100,0
|
|
20240704,183700,61587970,13100,13100,13100,13100,0
|
|
20240704,183600,61587970,13100,13100,13100,13100,0
|
|
20240704,183500,61587970,13100,13100,13100,13100,0
|
|
20240704,183400,61587970,13100,13100,13100,13100,0
|
|
20240704,183300,61587970,13100,13100,13100,13100,0
|
|
20240704,183200,61587970,13100,13100,13100,13100,0
|
|
20240704,183100,61587970,13100,13100,13100,13100,0
|
|
20240704,183000,61587970,13100,13100,13100,13100,0
|
|
20240704,182900,61587970,13100,13100,13100,13100,0
|
|
20240704,182800,61587970,13100,13100,13100,13100,0
|
|
20240704,182700,61587970,13100,13100,13100,13100,0
|
|
20240704,182600,61587970,13100,13100,13100,13100,0
|
|
20240704,182500,61587970,13100,13100,13100,13100,0
|
|
20240704,182400,61587970,13100,13100,13100,13100,0
|
|
20240704,182300,61587970,13100,13100,13100,13100,0
|
|
20240704,182200,61587970,13100,13100,13100,13100,0
|
|
20240704,182100,61587970,13100,13100,13100,13100,131
|
|
20240704,182000,61587970,13100,13100,13100,13100,0
|
|
20240704,181900,61587970,13100,13100,13100,13100,0
|
|
20240704,181800,61587970,13100,13100,13100,13100,0
|
|
20240704,181700,61587970,13100,13100,13100,13100,0
|
|
20240704,181600,61587970,13100,13100,13100,13100,0
|
|
20240704,181500,61587970,13100,13100,13100,13100,0
|
|
20240704,181400,61587970,13100,13100,13100,13100,0
|
|
20240704,181300,61587970,13100,13100,13100,13100,0
|
|
20240704,181200,61587970,13100,13100,13100,13100,0
|
|
20240704,181100,61587970,13100,13100,13100,13100,0
|
|
20240704,181000,61587970,13100,13100,13100,13100,0
|
|
20240704,180900,61587970,13100,13100,13100,13100,0
|
|
20240704,180800,61587970,13100,13100,13100,13100,0
|
|
20240704,180700,61587970,13100,13100,13100,13100,0
|
|
20240704,180600,61587970,13100,13100,13100,13100,0
|
|
20240704,180500,61587970,13100,13100,13100,13100,0
|
|
20240704,180400,61587970,13100,13100,13100,13100,0
|
|
20240704,180300,61587970,13100,13100,13100,13100,0
|
|
20240704,180200,61587970,13100,13100,13100,13100,0
|
|
20240704,180100,61587970,13100,13100,13100,13100,0
|
|
20240704,180000,61587970,13100,13100,13100,13100,0
|
|
20240704,175900,61587970,13100,13100,13100,13100,0
|
|
20240704,175800,61587970,13100,13100,13100,13100,0
|
|
20240704,175700,61587970,13100,13100,13100,13100,0
|
|
20240704,175600,61587970,13100,13100,13100,13100,0
|
|
20240704,175500,61587970,13100,13100,13100,13100,0
|
|
20240704,175400,61587970,13100,13100,13100,13100,0
|
|
20240704,175300,61587970,13100,13100,13100,13100,0
|
|
20240704,175200,61587970,13100,13100,13100,13100,0
|
|
20240704,175100,61587970,13100,13100,13100,13100,131
|
|
20240704,175000,61587970,13100,13100,13100,13100,0
|
|
20240704,174900,61587970,13100,13100,13100,13100,0
|
|
20240704,174800,61587970,13100,13100,13100,13100,0
|
|
20240704,174700,61587970,13100,13100,13100,13100,0
|
|
20240704,174600,61587970,13100,13100,13100,13100,0
|
|
20240704,174500,61587970,13100,13100,13100,13100,0
|
|
20240704,174400,61587970,13100,13100,13100,13100,0
|
|
20240704,174300,61587970,13100,13100,13100,13100,0
|
|
20240704,174200,61587970,13100,13100,13100,13100,0
|
|
20240704,174100,61587970,13100,13100,13100,13100,0
|
|
20240704,174000,61587970,13100,13100,13100,13100,0
|
|
20240704,173900,61587970,13100,13100,13100,13100,0
|
|
20240704,173800,61587970,13100,13100,13100,13100,0
|
|
20240704,173700,61587970,13100,13100,13100,13100,0
|
|
20240704,173600,61587970,13100,13100,13100,13100,0
|
|
20240704,173500,61587970,13100,13100,13100,13100,0
|
|
20240704,173400,61587970,13100,13100,13100,13100,0
|
|
20240704,173300,61587970,13100,13100,13100,13100,0
|
|
20240704,173200,61587970,13100,13100,13100,13100,0
|
|
20240704,173100,61587970,13100,13100,13100,13100,0
|
|
20240704,173000,61587970,13100,13100,13100,13100,0
|
|
20240704,172900,61587970,13100,13100,13100,13100,0
|
|
20240704,172800,61587970,13100,13100,13100,13100,0
|
|
20240704,172700,61587970,13100,13100,13100,13100,0
|
|
20240704,172600,61587970,13100,13100,13100,13100,0
|
|
20240704,172500,61587970,13100,13100,13100,13100,0
|
|
20240704,172400,61587970,13100,13100,13100,13100,0
|
|
20240704,172300,61587970,13100,13100,13100,13100,0
|
|
20240704,172200,61587970,13100,13100,13100,13100,0
|
|
20240704,172100,61587970,13100,13100,13100,13100,131
|
|
20240704,172000,61587970,13100,13100,13100,13100,0
|
|
20240704,171900,61587970,13100,13100,13100,13100,0
|
|
20240704,171800,61587970,13100,13100,13100,13100,0
|
|
20240704,171700,61587970,13100,13100,13100,13100,0
|
|
20240704,171600,61587970,13100,13100,13100,13100,0
|
|
20240704,171500,61587970,13100,13100,13100,13100,0
|
|
20240704,171400,61587970,13100,13100,13100,13100,0
|
|
20240704,171300,61587970,13100,13100,13100,13100,0
|
|
20240704,171200,61587970,13100,13100,13100,13100,0
|
|
20240704,171100,61587970,13100,13100,13100,13100,0
|
|
20240704,171000,61587970,13100,13100,13100,13100,0
|
|
20240704,170900,61587970,13100,13100,13100,13100,0
|
|
20240704,170800,61587970,13100,13100,13100,13100,0
|
|
20240704,170700,61587970,13100,13100,13100,13100,0
|
|
20240704,170600,61587970,13100,13100,13100,13100,0
|
|
20240704,170500,61587970,13100,13100,13100,13100,0
|
|
20240704,170400,61587970,13100,13100,13100,13100,0
|
|
20240704,170300,61587970,13100,13100,13100,13100,0
|
|
20240704,170200,61587970,13100,13100,13100,13100,0
|
|
20240704,170100,61587970,13100,13100,13100,13100,0
|
|
20240704,170000,61587970,13100,13100,13100,13100,0
|
|
20240704,165900,61587970,13100,13100,13100,13100,0
|
|
20240704,165800,61587970,13100,13100,13100,13100,0
|
|
20240704,165700,61587970,13100,13100,13100,13100,0
|
|
20240704,165600,61587970,13100,13100,13100,13100,0
|
|
20240704,165500,61587970,13100,13100,13100,13100,0
|
|
20240704,165400,61587970,13100,13100,13100,13100,0
|
|
20240704,165300,61587970,13100,13100,13100,13100,0
|
|
20240704,165200,61587970,13100,13100,13100,13100,0
|
|
20240704,165100,61587970,13100,13100,13100,13100,131
|
|
20240704,165000,61587970,13100,13100,13100,13100,0
|
|
20240704,164900,61587970,13100,13100,13100,13100,0
|
|
20240704,164800,61587970,13100,13100,13100,13100,0
|
|
20240704,164700,61587970,13100,13100,13100,13100,0
|
|
20240704,164600,61587970,13100,13100,13100,13100,0
|
|
20240704,164500,61587970,13100,13100,13100,13100,0
|
|
20240704,164400,61587970,13100,13100,13100,13100,0
|
|
20240704,164300,61587970,13100,13100,13100,13100,0
|
|
20240704,164200,61587970,13100,13100,13100,13100,0
|
|
20240704,164100,61587970,13100,13100,13100,13100,0
|
|
20240704,164000,61587970,13100,13100,13100,13100,0
|
|
20240704,163900,61587970,13100,13100,13100,13100,0
|
|
20240704,163800,61587970,13100,13100,13100,13100,0
|
|
20240704,163700,61587970,13100,13100,13100,13100,0
|
|
20240704,163600,61587970,13100,13100,13100,13100,0
|
|
20240704,163500,61587970,13100,13100,13100,13100,0
|
|
20240704,163400,61587970,13100,13100,13100,13100,0
|
|
20240704,163300,61587970,13100,13100,13100,13100,0
|
|
20240704,163200,61587970,13100,13100,13100,13100,0
|
|
20240704,163100,61587970,13100,13100,13100,13100,0
|
|
20240704,163000,61587970,13100,13100,13100,13100,0
|
|
20240704,162900,61587970,13100,13100,13100,13100,0
|
|
20240704,162800,61587970,13100,13100,13100,13100,0
|
|
20240704,162700,61587970,13100,13100,13100,13100,0
|
|
20240704,162600,61587970,13100,13100,13100,13100,0
|
|
20240704,162500,61587970,13100,13100,13100,13100,0
|
|
20240704,162400,61587970,13100,13100,13100,13100,0
|
|
20240704,162300,61587970,13100,13100,13100,13100,0
|
|
20240704,162200,61587970,13100,13100,13100,13100,0
|
|
20240704,162100,61587970,13100,13100,13100,13100,131
|
|
20240704,162000,61587970,13100,13100,13100,13100,0
|
|
20240704,161900,61587970,13100,13100,13100,13100,0
|
|
20240704,161800,61587970,13100,13100,13100,13100,0
|
|
20240704,161700,61587970,13100,13100,13100,13100,0
|
|
20240704,161600,61587970,13100,13100,13100,13100,0
|
|
20240704,161500,61587970,13100,13100,13100,13100,0
|
|
20240704,161400,61587970,13100,13100,13100,13100,0
|
|
20240704,161300,61587970,13100,13100,13100,13100,0
|
|
20240704,161200,61587970,13100,13100,13100,13100,0
|
|
20240704,161100,61587970,13100,13100,13100,13100,0
|
|
20240704,161000,61587970,13100,13100,13100,13100,0
|
|
20240704,160900,61587970,13100,13100,13100,13100,0
|
|
20240704,160800,61587970,13100,13100,13100,13100,0
|
|
20240704,160700,61587970,13100,13100,13100,13100,0
|
|
20240704,160600,61587970,13100,13100,13100,13100,0
|
|
20240704,160500,61587970,13100,13100,13100,13100,0
|
|
20240704,160400,61587970,13100,13100,13100,13100,0
|
|
20240704,160300,61587970,13100,13100,13100,13100,0
|
|
20240704,160200,61587970,13100,13100,13100,13100,0
|
|
20240704,160100,61587970,13100,13100,13100,13100,0
|
|
20240704,160000,61587970,13100,13100,13100,13100,0
|
|
20240704,155900,61587970,13100,13100,13100,13100,0
|
|
20240704,155800,61587970,13100,13100,13100,13100,0
|
|
20240704,155700,61587970,13100,13100,13100,13100,0
|
|
20240704,155600,61587970,13100,13100,13100,13100,0
|
|
20240704,155500,61587970,13100,13100,13100,13100,0
|
|
20240704,155400,61587970,13100,13100,13100,13100,0
|
|
20240704,155300,61587970,13100,13100,13100,13100,0
|
|
20240704,155200,61587970,13100,13100,13100,13100,0
|
|
20240704,155100,61587970,13100,13100,13100,13100,131
|
|
20240704,155000,61587970,13100,13100,13100,13100,0
|
|
20240704,154900,61587970,13100,13100,13100,13100,0
|
|
20240704,154800,61587970,13100,13100,13100,13100,0
|
|
20240704,154700,61587970,13100,13100,13100,13100,0
|
|
20240704,154600,61587970,13100,13100,13100,13100,0
|
|
20240704,154500,61587970,13100,13100,13100,13100,0
|
|
20240704,154400,61587970,13100,13100,13100,13100,0
|
|
20240704,154300,61587970,13100,13100,13100,13100,0
|
|
20240704,154200,61587970,13100,13100,13100,13100,0
|
|
20240704,154100,61587970,13100,13100,13100,13100,0
|
|
20240704,154000,61587970,13100,13100,13100,13100,0
|
|
20240704,153900,61587970,13100,13100,13100,13100,0
|
|
20240704,153800,61587970,13100,13100,13100,13100,0
|
|
20240704,153700,61587970,13100,13100,13100,13100,0
|
|
20240704,153600,61587970,13100,13100,13100,13100,0
|
|
20240704,153500,61587970,13100,13100,13100,13100,0
|
|
20240704,153400,61587970,13100,13100,13100,13100,0
|
|
20240704,153300,61587970,13100,13100,13100,13100,0
|
|
20240704,153200,61587970,13100,13100,13100,13100,0
|
|
20240704,153100,61587970,13100,13100,13100,13100,0
|
|
20240704,153000,61587970,13100,13100,13100,13100,131
|
|
20240704,152900,59871870,13150,13150,13150,13150,0
|
|
20240704,152800,59871870,13150,13150,13150,13150,0
|
|
20240704,152700,59871870,13150,13150,13150,13150,0
|
|
20240704,152600,59871870,13150,13150,13150,13150,0
|
|
20240704,152500,59871870,13150,13150,13150,13150,0
|
|
20240704,152400,59871870,13150,13150,13150,13150,0
|
|
20240704,152300,59871870,13150,13150,13150,13150,0
|
|
20240704,152200,59871870,13150,13150,13150,13150,0
|
|
20240704,152100,59871870,13150,13150,13150,13150,0
|
|
20240704,152000,59871870,13150,13150,13150,13150,0
|
|
20240704,151900,59871870,13150,13150,13150,13150,0
|
|
20240704,151800,59871870,13150,13150,13150,13150,0
|
|
20240704,151700,59871870,13150,13150,13150,13150,0
|
|
20240704,151600,59871870,13150,13150,13150,13150,0
|
|
20240704,151500,59871870,13150,13150,13150,13150,0
|
|
20240704,151400,59871870,13150,13150,13150,13150,0
|
|
20240704,151300,59871870,13150,13150,13150,13150,0
|
|
20240704,151200,59871870,13150,13150,13150,13150,0
|
|
20240704,151100,59871870,13150,13150,13150,13150,0
|
|
20240704,151000,59871870,13150,13110,13150,13110,11
|
|
20240704,150900,59727260,13150,13150,13150,13150,0
|
|
20240704,150800,59727260,13150,13150,13150,13150,0
|
|
20240704,150700,59727260,13150,13150,13150,13150,0
|
|
20240704,150600,59727260,13150,13150,13150,13150,0
|
|
20240704,150500,59727260,13150,13150,13150,13150,0
|
|
20240704,150400,59727260,13150,13150,13150,13150,0
|
|
20240704,150300,59727260,13150,13150,13150,13150,0
|
|
20240704,150200,59727260,13150,13150,13150,13150,0
|
|
20240704,150100,59727260,13150,13150,13150,13150,0
|
|
20240704,150000,59727260,13150,13150,13150,13150,0
|
|
20240704,145900,59727260,13150,13130,13150,13130,20
|
|
20240704,145800,59464600,13130,13120,13130,13120,16
|
|
20240704,145700,59254620,13100,13100,13100,13100,0
|
|
20240704,145600,59254620,13100,13100,13100,13100,0
|
|
20240704,145500,59254620,13100,13100,13100,13100,0
|
|
20240704,145400,59254620,13100,13100,13100,13100,0
|
|
20240704,145300,59254620,13100,13100,13100,13100,0
|
|
20240704,145200,59254620,13100,13100,13100,13100,0
|
|
20240704,145100,59254620,13100,13100,13100,13100,0
|
|
20240704,145000,59254620,13100,13100,13100,13100,0
|
|
20240704,144900,59254620,13100,13100,13100,13100,0
|
|
20240704,144800,59254620,13100,13100,13100,13100,10
|
|
20240704,144700,59123620,13100,13100,13100,13100,0
|
|
20240704,144600,59123620,13100,13100,13100,13100,0
|
|
20240704,144500,59123620,13100,13100,13100,13100,0
|
|
20240704,144400,59123620,13100,13100,13100,13100,0
|
|
20240704,144300,59123620,13100,13100,13100,13100,0
|
|
20240704,144200,59123620,13100,13100,13100,13100,0
|
|
20240704,144100,59123620,13100,13100,13100,13100,0
|
|
20240704,144000,59123620,13100,13100,13100,13100,0
|
|
20240704,143900,59123620,13100,13100,13100,13100,0
|
|
20240704,143800,59123620,13100,13100,13100,13100,0
|
|
20240704,143700,59123620,13100,13100,13100,13100,0
|
|
20240704,143600,59123620,13100,13100,13100,13100,0
|
|
20240704,143500,59123620,13100,13100,13100,13100,0
|
|
20240704,143400,59123620,13100,13100,13100,13100,0
|
|
20240704,143300,59123620,13100,13100,13100,13100,0
|
|
20240704,143200,59123620,13100,13100,13100,13100,0
|
|
20240704,143100,59123620,13100,13100,13100,13100,0
|
|
20240704,143000,59123620,13100,13100,13100,13100,0
|
|
20240704,142900,59123620,13100,13100,13100,13100,0
|
|
20240704,142800,59123620,13100,13100,13100,13100,0
|
|
20240704,142700,59123620,13100,13100,13100,13100,30
|
|
20240704,142600,58730620,13100,13100,13100,13100,0
|
|
20240704,142500,58730620,13100,13100,13100,13100,0
|
|
20240704,142400,58730620,13100,13100,13100,13100,90
|
|
20240704,142300,57551620,13100,13100,13100,13100,0
|
|
20240704,142200,57551620,13100,13100,13100,13100,0
|
|
20240704,142100,57551620,13100,13100,13100,13100,0
|
|
20240704,142000,57551620,13100,13110,13110,13100,13
|
|
20240704,141900,57381310,13110,13110,13110,13110,0
|
|
20240704,141800,57381310,13110,13110,13110,13110,0
|
|
20240704,141700,57381310,13110,13110,13110,13110,0
|
|
20240704,141600,57381310,13110,13110,13110,13110,0
|
|
20240704,141500,57381310,13110,13110,13110,13110,0
|
|
20240704,141400,57381310,13110,13110,13110,13110,0
|
|
20240704,141300,57381310,13110,13110,13110,13110,0
|
|
20240704,141200,57381310,13110,13110,13110,13110,0
|
|
20240704,141100,57381310,13110,13110,13110,13110,0
|
|
20240704,141000,57381310,13110,13110,13110,13110,0
|
|
20240704,140900,57381310,13110,13110,13110,13110,0
|
|
20240704,140800,57381310,13110,13110,13110,13110,0
|
|
20240704,140700,57381310,13110,13110,13110,13110,0
|
|
20240704,140600,57381310,13110,13110,13110,13110,0
|
|
20240704,140500,57381310,13110,13110,13110,13110,0
|
|
20240704,140400,57381310,13110,13110,13110,13110,0
|
|
20240704,140300,57381310,13110,13110,13110,13110,0
|
|
20240704,140200,57381310,13110,13110,13110,13110,0
|
|
20240704,140100,57381310,13110,13110,13110,13110,0
|
|
20240704,140000,57381310,13110,13110,13110,13110,0
|
|
20240704,135900,57381310,13110,13110,13110,13110,0
|
|
20240704,135800,57381310,13110,13110,13110,13110,0
|
|
20240704,135700,57381310,13110,13110,13110,13110,0
|
|
20240704,135600,57381310,13110,13110,13110,13110,0
|
|
20240704,135500,57381310,13110,13110,13110,13110,0
|
|
20240704,135400,57381310,13110,13110,13110,13110,0
|
|
20240704,135300,57381310,13110,13110,13110,13110,0
|
|
20240704,135200,57381310,13110,13110,13110,13110,0
|
|
20240704,135100,57381310,13110,13110,13110,13110,0
|
|
20240704,135000,57381310,13110,13110,13110,13110,0
|
|
20240704,134900,57381310,13110,13110,13110,13110,0
|
|
20240704,134800,57381310,13110,13110,13110,13110,0
|
|
20240704,134700,57381310,13110,13110,13110,13110,0
|
|
20240704,134600,57381310,13110,13110,13110,13110,0
|
|
20240704,134500,57381310,13110,13110,13110,13110,0
|
|
20240704,134400,57381310,13110,13110,13110,13110,0
|
|
20240704,134300,57381310,13110,13110,13110,13110,0
|
|
20240704,134200,57381310,13110,13110,13110,13110,0
|
|
20240704,134100,57381310,13110,13110,13110,13110,0
|
|
20240704,134000,57381310,13110,13110,13110,13110,0
|
|
20240704,133900,57381310,13110,13110,13110,13110,0
|
|
20240704,133800,57381310,13110,13110,13110,13110,0
|
|
20240704,133700,57381310,13110,13110,13110,13110,0
|
|
20240704,133600,57381310,13110,13110,13110,13110,0
|
|
20240704,133500,57381310,13110,13110,13110,13110,0
|
|
20240704,133400,57381310,13110,13110,13110,13110,5
|
|
20240704,133300,57315760,13150,13150,13150,13150,0
|
|
20240704,133200,57315760,13150,13150,13150,13150,0
|
|
20240704,133100,57315760,13150,13150,13150,13150,0
|
|
20240704,133000,57315760,13150,13150,13150,13150,0
|
|
20240704,132900,57315760,13150,13150,13150,13150,0
|
|
20240704,132800,57315760,13150,13150,13150,13150,0
|
|
20240704,132700,57315760,13150,13150,13150,13150,0
|
|
20240704,132600,57315760,13150,13150,13150,13150,0
|
|
20240704,132500,57315760,13150,13150,13150,13150,0
|
|
20240704,132400,57315760,13150,13150,13150,13150,0
|
|
20240704,132300,57315760,13150,13150,13150,13150,0
|
|
20240704,132200,57315760,13150,13150,13150,13150,0
|
|
20240704,132100,57315760,13150,13150,13150,13150,0
|
|
20240704,132000,57315760,13150,13150,13150,13150,0
|
|
20240704,131900,57315760,13150,13150,13150,13150,0
|
|
20240704,131800,57315760,13150,13150,13150,13150,0
|
|
20240704,131700,57315760,13150,13150,13150,13150,0
|
|
20240704,131600,57315760,13150,13150,13150,13150,0
|
|
20240704,131500,57315760,13150,13150,13150,13150,0
|
|
20240704,131400,57315760,13150,13150,13150,13150,0
|
|
20240704,131300,57315760,13150,13150,13150,13150,0
|
|
20240704,131200,57315760,13150,13150,13150,13150,0
|
|
20240704,131100,57315760,13150,13150,13150,13150,0
|
|
20240704,131000,57315760,13150,13150,13150,13150,0
|
|
20240704,130900,57315760,13150,13150,13150,13150,0
|
|
20240704,130800,57315760,13150,13150,13150,13150,0
|
|
20240704,130700,57315760,13150,13150,13150,13150,0
|
|
20240704,130600,57315760,13150,13150,13150,13150,0
|
|
20240704,130500,57315760,13150,13150,13150,13150,0
|
|
20240704,130400,57315760,13150,13150,13150,13150,0
|
|
20240704,130300,57315760,13150,13150,13150,13150,0
|
|
20240704,130200,57315760,13150,13150,13150,13150,0
|
|
20240704,130100,57315760,13150,13150,13150,13150,0
|
|
20240704,130000,57315760,13150,13150,13150,13150,0
|
|
20240704,125900,57315760,13150,13150,13150,13150,0
|
|
20240704,125800,57315760,13150,13150,13150,13150,0
|
|
20240704,125700,57315760,13150,13150,13150,13150,2
|
|
20240704,125600,57289460,13100,13100,13100,13100,0
|
|
20240704,125500,57289460,13100,13100,13100,13100,0
|
|
20240704,125400,57289460,13100,13100,13100,13100,0
|
|
20240704,125300,57289460,13100,13100,13100,13100,0
|
|
20240704,125200,57289460,13100,13100,13100,13100,0
|
|
20240704,125100,57289460,13100,13100,13100,13100,0
|
|
20240704,125000,57289460,13100,13100,13100,13100,0
|
|
20240704,124900,57289460,13100,13100,13100,13100,0
|
|
20240704,124800,57289460,13100,13100,13100,13100,0
|
|
20240704,124700,57289460,13100,13100,13100,13100,989
|
|
20240704,124600,44333560,13070,13070,13070,13070,162
|
|
20240704,124500,42216220,13050,13050,13050,13050,0
|
|
20240704,124400,42216220,13050,13050,13050,13050,0
|
|
20240704,124300,42216220,13050,13050,13050,13050,0
|
|
20240704,124200,42216220,13050,13050,13050,13050,0
|
|
20240704,124100,42216220,13050,13050,13050,13050,0
|
|
20240704,124000,42216220,13050,13060,13060,13050,67
|
|
20240704,123900,41341840,13060,13070,13070,13060,60
|
|
20240704,123800,40557720,13080,13080,13080,13080,0
|
|
20240704,123700,40557720,13080,13080,13080,13080,3
|
|
20240704,123600,40518480,13080,13080,13080,13080,0
|
|
20240704,123500,40518480,13080,13080,13080,13080,0
|
|
20240704,123400,40518480,13080,13080,13080,13080,0
|
|
20240704,123300,40518480,13080,13080,13080,13080,0
|
|
20240704,123200,40518480,13080,13080,13080,13080,0
|
|
20240704,123100,40518480,13080,13080,13080,13080,0
|
|
20240704,123000,40518480,13080,13080,13080,13080,0
|
|
20240704,122900,40518480,13080,13080,13080,13080,0
|
|
20240704,122800,40518480,13080,13080,13080,13080,0
|
|
20240704,122700,40518480,13080,13080,13080,13080,10
|
|
20240704,122600,40387680,13100,13090,13100,13090,2
|
|
20240704,122500,40361490,13090,13090,13090,13090,0
|
|
20240704,122400,40361490,13090,13090,13090,13090,0
|
|
20240704,122300,40361490,13090,13090,13090,13090,0
|
|
20240704,122200,40361490,13090,13090,13090,13090,0
|
|
20240704,122100,40361490,13090,13090,13090,13090,0
|
|
20240704,122000,40361490,13090,13100,13100,13090,20
|
|
20240704,121900,40099590,13130,13130,13130,13130,0
|
|
20240704,121800,40099590,13130,13130,13130,13130,0
|
|
20240704,121700,40099590,13130,13130,13130,13130,0
|
|
20240704,121600,40099590,13130,13130,13130,13130,0
|
|
20240704,121500,40099590,13130,13130,13130,13130,0
|
|
20240704,121400,40099590,13130,13140,13140,13130,2
|
|
20240704,121300,40073320,13150,13150,13150,13150,0
|
|
20240704,121200,40073320,13150,13150,13150,13150,0
|
|
20240704,121100,40073320,13150,13150,13150,13150,0
|
|
20240704,121000,40073320,13150,13150,13150,13150,0
|
|
20240704,120900,40073320,13150,13150,13150,13150,0
|
|
20240704,120800,40073320,13150,13150,13150,13150,0
|
|
20240704,120700,40073320,13150,13150,13150,13150,0
|
|
20240704,120600,40073320,13150,13150,13150,13150,0
|
|
20240704,120500,40073320,13150,13150,13150,13150,0
|
|
20240704,120400,40073320,13150,13150,13150,13150,0
|
|
20240704,120300,40073320,13150,13150,13150,13150,1
|
|
20240704,120200,40060170,13150,13150,13150,13150,0
|
|
20240704,120100,40060170,13150,13150,13150,13150,0
|
|
20240704,120000,40060170,13150,13150,13150,13150,0
|
|
20240704,115900,40060170,13150,13150,13150,13150,0
|
|
20240704,115800,40060170,13150,13150,13150,13150,0
|
|
20240704,115700,40060170,13150,13150,13150,13150,0
|
|
20240704,115600,40060170,13150,13100,13150,13100,809
|
|
20240704,115500,29461940,13150,13150,13150,13150,0
|
|
20240704,115400,29461940,13150,13150,13150,13150,0
|
|
20240704,115300,29461940,13150,13150,13150,13150,0
|
|
20240704,115200,29461940,13150,13150,13150,13150,0
|
|
20240704,115100,29461940,13150,13150,13150,13150,0
|
|
20240704,115000,29461940,13150,13150,13150,13150,0
|
|
20240704,114900,29461940,13150,13150,13150,13150,0
|
|
20240704,114800,29461940,13150,13150,13150,13150,0
|
|
20240704,114700,29461940,13150,13150,13150,13150,0
|
|
20240704,114600,29461940,13150,13150,13150,13150,0
|
|
20240704,114500,29461940,13150,13150,13150,13150,0
|
|
20240704,114400,29461940,13150,13150,13150,13150,0
|
|
20240704,114300,29461940,13150,13150,13150,13150,0
|
|
20240704,114200,29461940,13150,13150,13150,13150,2
|
|
20240704,114100,29435640,13150,13150,13150,13150,0
|
|
20240704,114000,29435640,13150,13150,13150,13150,0
|
|
20240704,113900,29435640,13150,13150,13150,13150,0
|
|
20240704,113800,29435640,13150,13150,13150,13150,0
|
|
20240704,113700,29435640,13150,13150,13150,13150,0
|
|
20240704,113600,29435640,13150,13150,13150,13150,0
|
|
20240704,113500,29435640,13150,13150,13150,13150,0
|
|
20240704,113400,29435640,13150,13150,13150,13150,0
|
|
20240704,113300,29435640,13150,13150,13150,13150,0
|
|
20240704,113200,29435640,13150,13150,13150,13150,1
|
|
20240704,113100,29422490,13100,13100,13100,13100,252
|
|
20240704,113000,26121290,13150,13150,13150,13150,0
|
|
20240704,112900,26121290,13150,13150,13150,13150,0
|
|
20240704,112800,26121290,13150,13150,13150,13150,0
|
|
20240704,112700,26121290,13150,13150,13150,13150,0
|
|
20240704,112600,26121290,13150,13150,13150,13150,0
|
|
20240704,112500,26121290,13150,13150,13150,13150,0
|
|
20240704,112400,26121290,13150,13150,13150,13150,0
|
|
20240704,112300,26121290,13150,13150,13150,13150,0
|
|
20240704,112200,26121290,13150,13150,13150,13150,1
|
|
20240704,112100,26108140,13160,13160,13160,13160,0
|
|
20240704,112000,26108140,13160,13160,13160,13160,0
|
|
20240704,111900,26108140,13160,13160,13160,13160,0
|
|
20240704,111800,26108140,13160,13160,13160,13160,0
|
|
20240704,111700,26108140,13160,13160,13160,13160,0
|
|
20240704,111600,26108140,13160,13160,13160,13160,0
|
|
20240704,111500,26108140,13160,13160,13160,13160,0
|
|
20240704,111400,26108140,13160,13160,13160,13160,0
|
|
20240704,111300,26108140,13160,13160,13160,13160,0
|
|
20240704,111200,26108140,13160,13160,13160,13160,0
|
|
20240704,111100,26108140,13160,13160,13160,13160,0
|
|
20240704,111000,26108140,13160,13160,13160,13160,1
|
|
20240704,110900,26094980,13100,13100,13100,13100,1
|
|
20240704,110800,26081880,13100,13100,13100,13100,0
|
|
20240704,110700,26081880,13100,13100,13100,13100,0
|
|
20240704,110600,26081880,13100,13100,13100,13100,0
|
|
20240704,110500,26081880,13100,13100,13100,13100,0
|
|
20240704,110400,26081880,13100,13100,13100,13100,0
|
|
20240704,110300,26081880,13100,13100,13100,13100,0
|
|
20240704,110200,26081880,13100,13100,13100,13100,0
|
|
20240704,110100,26081880,13100,13100,13100,13100,0
|
|
20240704,110000,26081880,13100,13100,13100,13100,6
|
|
20240704,105900,26003280,13100,13100,13100,13100,0
|
|
20240704,105800,26003280,13100,13100,13100,13100,0
|
|
20240704,105700,26003280,13100,13100,13100,13100,0
|
|
20240704,105600,26003280,13100,13100,13100,13100,0
|
|
20240704,105500,26003280,13100,13100,13100,13100,0
|
|
20240704,105400,26003280,13100,13100,13100,13100,0
|
|
20240704,105300,26003280,13100,13100,13100,13100,0
|
|
20240704,105200,26003280,13100,13100,13100,13100,2
|
|
20240704,105100,25977080,13100,13100,13100,13100,0
|
|
20240704,105000,25977080,13100,13100,13100,13100,0
|
|
20240704,104900,25977080,13100,13100,13100,13100,0
|
|
20240704,104800,25977080,13100,13100,13100,13100,0
|
|
20240704,104700,25977080,13100,13100,13100,13100,0
|
|
20240704,104600,25977080,13100,13100,13100,13100,0
|
|
20240704,104500,25977080,13100,13100,13100,13100,50
|
|
20240704,104400,25322080,13100,13100,13100,13100,0
|
|
20240704,104300,25322080,13100,13100,13100,13100,0
|
|
20240704,104200,25322080,13100,13100,13100,13100,0
|
|
20240704,104100,25322080,13100,13100,13100,13100,3
|
|
20240704,104000,25282780,13160,13160,13160,13160,0
|
|
20240704,103900,25282780,13160,13160,13160,13160,0
|
|
20240704,103800,25282780,13160,13160,13160,13160,0
|
|
20240704,103700,25282780,13160,13160,13160,13160,1
|
|
20240704,103600,25269620,13100,13100,13100,13100,0
|
|
20240704,103500,25269620,13100,13100,13100,13100,0
|
|
20240704,103400,25269620,13100,13100,13100,13100,0
|
|
20240704,103300,25269620,13100,13100,13100,13100,0
|
|
20240704,103200,25269620,13100,13100,13100,13100,0
|
|
20240704,103100,25269620,13100,13100,13100,13100,0
|
|
20240704,103000,25269620,13100,13100,13100,13100,0
|
|
20240704,102900,25269620,13100,13100,13100,13100,0
|
|
20240704,102800,25269620,13100,13100,13100,13100,0
|
|
20240704,102700,25269620,13100,13100,13100,13100,0
|
|
20240704,102600,25269620,13100,13100,13100,13100,0
|
|
20240704,102500,25269620,13100,13100,13100,13100,0
|
|
20240704,102400,25269620,13100,13100,13100,13100,0
|
|
20240704,102300,25269620,13100,13100,13100,13100,0
|
|
20240704,102200,25269620,13100,13100,13100,13100,0
|
|
20240704,102100,25269620,13100,13100,13100,13100,242
|
|
20240704,102000,22099420,13040,13040,13040,13040,0
|
|
20240704,101900,22099420,13040,13040,13040,13040,0
|
|
20240704,101800,22099420,13040,13040,13040,13040,0
|
|
20240704,101700,22099420,13040,13040,13040,13040,0
|
|
20240704,101600,22099420,13040,13040,13040,13040,0
|
|
20240704,101500,22099420,13040,13040,13040,13040,0
|
|
20240704,101400,22099420,13040,13040,13040,13040,0
|
|
20240704,101300,22099420,13040,13040,13040,13040,0
|
|
20240704,101200,22099420,13040,13040,13040,13040,0
|
|
20240704,101100,22099420,13040,13040,13040,13040,0
|
|
20240704,101000,22099420,13040,13040,13040,13040,124
|
|
20240704,100900,20482460,13040,13040,13040,13040,0
|
|
20240704,100800,20482460,13040,13050,13050,13040,21
|
|
20240704,100700,20208520,13100,13100,13100,13100,0
|
|
20240704,100600,20208520,13100,13100,13100,13100,2
|
|
20240704,100500,20182320,13100,13100,13100,13100,0
|
|
20240704,100400,20182320,13100,13100,13100,13100,0
|
|
20240704,100300,20182320,13100,13100,13100,13100,0
|
|
20240704,100200,20182320,13100,13100,13100,13100,1
|
|
20240704,100100,20169220,13040,13100,13100,13040,37
|
|
20240704,100000,19686670,13050,13100,13100,13050,13
|
|
20240704,095900,19516910,13080,13080,13080,13080,0
|
|
20240704,095800,19516910,13080,13080,13080,13080,0
|
|
20240704,095700,19516910,13080,13080,13080,13080,0
|
|
20240704,095600,19516910,13080,13080,13080,13080,0
|
|
20240704,095500,19516910,13080,13080,13080,13080,0
|
|
20240704,095400,19516910,13080,13080,13080,13080,0
|
|
20240704,095300,19516910,13080,13080,13080,13080,0
|
|
20240704,095200,19516910,13080,13080,13080,13080,0
|
|
20240704,095100,19516910,13080,13080,13080,13080,0
|
|
20240704,095000,19516910,13080,13080,13080,13080,1
|
|
20240704,094900,19503830,13100,13100,13100,13100,0
|
|
20240704,094800,19503830,13100,13100,13100,13100,0
|
|
20240704,094700,19503830,13100,13100,13100,13100,0
|
|
20240704,094600,19503830,13100,13100,13100,13100,0
|
|
20240704,094500,19503830,13100,13100,13100,13100,1
|
|
20240704,094400,19490730,13100,13100,13100,13100,0
|
|
20240704,094300,19490730,13100,13100,13100,13100,0
|
|
20240704,094200,19490730,13100,13100,13100,13100,0
|
|
20240704,094100,19490730,13100,13100,13100,13100,6
|
|
20240704,094000,19412130,13100,13100,13100,13100,10
|
|
20240704,093900,19281130,13100,13100,13100,13100,0
|
|
20240704,093800,19281130,13100,13100,13100,13100,0
|
|
20240704,093700,19281130,13100,13100,13100,13100,0
|
|
20240704,093600,19281130,13100,13100,13100,13100,0
|
|
20240704,093500,19281130,13100,13100,13100,13100,0
|
|
20240704,093400,19281130,13100,13100,13100,13100,0
|
|
20240704,093300,19281130,13100,13100,13100,13100,0
|
|
20240704,093200,19281130,13100,13100,13100,13100,0
|
|
20240704,093100,19281130,13100,13100,13100,13100,0
|
|
20240704,093000,19281130,13100,13100,13100,13100,0
|
|
20240704,092900,19281130,13100,13100,13100,13100,0
|
|
20240704,092800,19281130,13100,13100,13100,13100,0
|
|
20240704,092700,19281130,13100,13100,13100,13100,0
|
|
20240704,092600,19281130,13100,13100,13100,13100,0
|
|
20240704,092500,19281130,13100,13100,13100,13100,0
|
|
20240704,092400,19281130,13100,13100,13100,13100,0
|
|
20240704,092300,19281130,13100,13100,13100,13100,0
|
|
20240704,092200,19281130,13100,13100,13100,13100,12
|
|
20240704,092100,19123930,13100,13100,13100,13100,0
|
|
20240704,092000,19123930,13100,13100,13100,13100,0
|
|
20240704,091900,19123930,13100,13100,13100,13100,0
|
|
20240704,091800,19123930,13100,13100,13100,13100,0
|
|
20240704,091700,19123930,13100,13100,13100,13100,139
|
|
20240704,091600,17303030,13100,13100,13100,13100,11
|
|
20240704,091500,17158930,13160,13160,13160,13160,0
|
|
20240704,091400,17158930,13160,13160,13160,13160,0
|
|
20240704,091300,17158930,13160,13170,13170,13160,3
|
|
20240704,091200,17119430,13020,13020,13020,13020,0
|
|
20240704,091100,17119430,13020,13020,13020,13020,0
|
|
20240704,091000,17119430,13020,13020,13020,13020,0
|
|
20240704,090900,17119430,13020,13040,13040,13020,70
|
|
20240704,090800,16207910,13190,13190,13190,13190,1
|
|
20240704,090700,16194720,13020,13080,13080,13020,200
|
|
20240704,090600,13589150,13230,13230,13230,13230,1
|
|
20240704,090500,13575920,13240,13240,13240,13240,0
|
|
20240704,090400,13575920,13240,13240,13240,13240,0
|
|
20240704,090300,13575920,13240,13240,13240,13240,0
|
|
20240704,090200,13575920,13240,13240,13240,13240,0
|
|
20240704,090100,13575920,13240,13240,13240,13240,0
|
|
20240704,090000,13575920,13240,13030,13240,13010,1042
|