581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183800,123001480,13120,13120,13120,13120,142
|
|
20240718,183700,123001480,13120,13120,13120,13120,0
|
|
20240718,183600,123001480,13120,13120,13120,13120,0
|
|
20240718,183500,123001480,13120,13120,13120,13120,0
|
|
20240718,183400,123001480,13120,13120,13120,13120,0
|
|
20240718,183300,123001480,13120,13120,13120,13120,0
|
|
20240718,183200,123001480,13120,13120,13120,13120,0
|
|
20240718,183100,123001480,13120,13120,13120,13120,0
|
|
20240718,183000,123001480,13120,13120,13120,13120,0
|
|
20240718,182900,123001480,13120,13120,13120,13120,0
|
|
20240718,182800,123001480,13120,13120,13120,13120,0
|
|
20240718,182700,123001480,13120,13120,13120,13120,0
|
|
20240718,182600,123001480,13120,13120,13120,13120,0
|
|
20240718,182500,123001480,13120,13120,13120,13120,0
|
|
20240718,182400,123001480,13120,13120,13120,13120,0
|
|
20240718,182300,123001480,13120,13120,13120,13120,0
|
|
20240718,182200,123001480,13120,13120,13120,13120,0
|
|
20240718,182100,123001480,13120,13120,13120,13120,0
|
|
20240718,182000,123001480,13120,13120,13120,13120,0
|
|
20240718,181900,123001480,13120,13120,13120,13120,0
|
|
20240718,181800,123001480,13120,13120,13120,13120,0
|
|
20240718,181700,123001480,13120,13120,13120,13120,0
|
|
20240718,181600,123001480,13120,13120,13120,13120,0
|
|
20240718,181500,123001480,13120,13120,13120,13120,0
|
|
20240718,181400,123001480,13120,13120,13120,13120,0
|
|
20240718,181300,123001480,13120,13120,13120,13120,0
|
|
20240718,181200,123001480,13120,13120,13120,13120,0
|
|
20240718,181100,123001480,13120,13120,13120,13120,0
|
|
20240718,181000,123001480,13120,13120,13120,13120,0
|
|
20240718,180900,123001480,13120,13120,13120,13120,0
|
|
20240718,180800,123001480,13120,13120,13120,13120,142
|
|
20240718,180700,123001480,13120,13120,13120,13120,0
|
|
20240718,180600,123001480,13120,13120,13120,13120,0
|
|
20240718,180500,123001480,13120,13120,13120,13120,0
|
|
20240718,180400,123001480,13120,13120,13120,13120,0
|
|
20240718,180300,123001480,13120,13120,13120,13120,0
|
|
20240718,180200,123001480,13120,13120,13120,13120,0
|
|
20240718,180100,123001480,13120,13120,13120,13120,0
|
|
20240718,180000,123001480,13120,13120,13120,13120,0
|
|
20240718,175900,123001480,13120,13120,13120,13120,0
|
|
20240718,175800,123001480,13120,13120,13120,13120,0
|
|
20240718,175700,123001480,13120,13120,13120,13120,0
|
|
20240718,175600,123001480,13120,13120,13120,13120,0
|
|
20240718,175500,123001480,13120,13120,13120,13120,0
|
|
20240718,175400,123001480,13120,13120,13120,13120,0
|
|
20240718,175300,123001480,13120,13120,13120,13120,0
|
|
20240718,175200,123001480,13120,13120,13120,13120,0
|
|
20240718,175100,123001480,13120,13120,13120,13120,0
|
|
20240718,175000,123001480,13120,13120,13120,13120,0
|
|
20240718,174900,123001480,13120,13120,13120,13120,0
|
|
20240718,174800,123001480,13120,13120,13120,13120,0
|
|
20240718,174700,123001480,13120,13120,13120,13120,0
|
|
20240718,174600,123001480,13120,13120,13120,13120,0
|
|
20240718,174500,123001480,13120,13120,13120,13120,0
|
|
20240718,174400,123001480,13120,13120,13120,13120,0
|
|
20240718,174300,123001480,13120,13120,13120,13120,0
|
|
20240718,174200,123001480,13120,13120,13120,13120,0
|
|
20240718,174100,123001480,13120,13120,13120,13120,0
|
|
20240718,174000,123001480,13120,13120,13120,13120,0
|
|
20240718,173900,123001480,13120,13120,13120,13120,0
|
|
20240718,173800,123001480,13120,13120,13120,13120,142
|
|
20240718,173700,123001480,13120,13120,13120,13120,0
|
|
20240718,173600,123001480,13120,13120,13120,13120,0
|
|
20240718,173500,123001480,13120,13120,13120,13120,0
|
|
20240718,173400,123001480,13120,13120,13120,13120,0
|
|
20240718,173300,123001480,13120,13120,13120,13120,0
|
|
20240718,173200,123001480,13120,13120,13120,13120,0
|
|
20240718,173100,123001480,13120,13120,13120,13120,0
|
|
20240718,173000,123001480,13120,13120,13120,13120,0
|
|
20240718,172900,123001480,13120,13120,13120,13120,0
|
|
20240718,172800,123001480,13120,13120,13120,13120,0
|
|
20240718,172700,123001480,13120,13120,13120,13120,0
|
|
20240718,172600,123001480,13120,13120,13120,13120,0
|
|
20240718,172500,123001480,13120,13120,13120,13120,0
|
|
20240718,172400,123001480,13120,13120,13120,13120,0
|
|
20240718,172300,123001480,13120,13120,13120,13120,0
|
|
20240718,172200,123001480,13120,13120,13120,13120,0
|
|
20240718,172100,123001480,13120,13120,13120,13120,0
|
|
20240718,172000,123001480,13120,13120,13120,13120,0
|
|
20240718,171900,123001480,13120,13120,13120,13120,0
|
|
20240718,171800,123001480,13120,13120,13120,13120,0
|
|
20240718,171700,123001480,13120,13120,13120,13120,0
|
|
20240718,171600,123001480,13120,13120,13120,13120,0
|
|
20240718,171500,123001480,13120,13120,13120,13120,0
|
|
20240718,171400,123001480,13120,13120,13120,13120,0
|
|
20240718,171300,123001480,13120,13120,13120,13120,0
|
|
20240718,171200,123001480,13120,13120,13120,13120,0
|
|
20240718,171100,123001480,13120,13120,13120,13120,0
|
|
20240718,171000,123001480,13120,13120,13120,13120,0
|
|
20240718,170900,123001480,13120,13120,13120,13120,0
|
|
20240718,170800,123001480,13120,13120,13120,13120,142
|
|
20240718,170700,123001480,13120,13120,13120,13120,0
|
|
20240718,170600,123001480,13120,13120,13120,13120,0
|
|
20240718,170500,123001480,13120,13120,13120,13120,0
|
|
20240718,170400,123001480,13120,13120,13120,13120,0
|
|
20240718,170300,123001480,13120,13120,13120,13120,0
|
|
20240718,170200,123001480,13120,13120,13120,13120,0
|
|
20240718,170100,123001480,13120,13120,13120,13120,0
|
|
20240718,170000,123001480,13120,13120,13120,13120,0
|
|
20240718,165900,123001480,13120,13120,13120,13120,0
|
|
20240718,165800,123001480,13120,13120,13120,13120,0
|
|
20240718,165700,123001480,13120,13120,13120,13120,0
|
|
20240718,165600,123001480,13120,13120,13120,13120,0
|
|
20240718,165500,123001480,13120,13120,13120,13120,0
|
|
20240718,165400,123001480,13120,13120,13120,13120,0
|
|
20240718,165300,123001480,13120,13120,13120,13120,0
|
|
20240718,165200,123001480,13120,13120,13120,13120,0
|
|
20240718,165100,123001480,13120,13120,13120,13120,0
|
|
20240718,165000,123001480,13120,13120,13120,13120,0
|
|
20240718,164900,123001480,13120,13120,13120,13120,0
|
|
20240718,164800,123001480,13120,13120,13120,13120,0
|
|
20240718,164700,123001480,13120,13120,13120,13120,0
|
|
20240718,164600,123001480,13120,13120,13120,13120,0
|
|
20240718,164500,123001480,13120,13120,13120,13120,0
|
|
20240718,164400,123001480,13120,13120,13120,13120,0
|
|
20240718,164300,123001480,13120,13120,13120,13120,0
|
|
20240718,164200,123001480,13120,13120,13120,13120,0
|
|
20240718,164100,123001480,13120,13120,13120,13120,0
|
|
20240718,164000,123001480,13120,13120,13120,13120,0
|
|
20240718,163900,123001480,13120,13120,13120,13120,0
|
|
20240718,163800,123001480,13120,13120,13120,13120,142
|
|
20240718,163700,123001480,13120,13120,13120,13120,0
|
|
20240718,163600,123001480,13120,13120,13120,13120,0
|
|
20240718,163500,123001480,13120,13120,13120,13120,0
|
|
20240718,163400,123001480,13120,13120,13120,13120,0
|
|
20240718,163300,123001480,13120,13120,13120,13120,0
|
|
20240718,163200,123001480,13120,13120,13120,13120,0
|
|
20240718,163100,123001480,13120,13120,13120,13120,0
|
|
20240718,163000,123001480,13120,13120,13120,13120,0
|
|
20240718,162900,123001480,13120,13120,13120,13120,0
|
|
20240718,162800,123001480,13120,13120,13120,13120,0
|
|
20240718,162700,123001480,13120,13120,13120,13120,0
|
|
20240718,162600,123001480,13120,13120,13120,13120,0
|
|
20240718,162500,123001480,13120,13120,13120,13120,0
|
|
20240718,162400,123001480,13120,13120,13120,13120,0
|
|
20240718,162300,123001480,13120,13120,13120,13120,0
|
|
20240718,162200,123001480,13120,13120,13120,13120,0
|
|
20240718,162100,123001480,13120,13120,13120,13120,0
|
|
20240718,162000,123001480,13120,13120,13120,13120,0
|
|
20240718,161900,123001480,13120,13120,13120,13120,0
|
|
20240718,161800,123001480,13120,13120,13120,13120,0
|
|
20240718,161700,123001480,13120,13120,13120,13120,0
|
|
20240718,161600,123001480,13120,13120,13120,13120,0
|
|
20240718,161500,123001480,13120,13120,13120,13120,0
|
|
20240718,161400,123001480,13120,13120,13120,13120,0
|
|
20240718,161300,123001480,13120,13120,13120,13120,0
|
|
20240718,161200,123001480,13120,13120,13120,13120,0
|
|
20240718,161100,123001480,13120,13120,13120,13120,0
|
|
20240718,161000,123001480,13120,13120,13120,13120,0
|
|
20240718,160900,123001480,13120,13120,13120,13120,0
|
|
20240718,160800,123001480,13120,13120,13120,13120,142
|
|
20240718,160700,123001480,13120,13120,13120,13120,0
|
|
20240718,160600,123001480,13120,13120,13120,13120,0
|
|
20240718,160500,123001480,13120,13120,13120,13120,0
|
|
20240718,160400,123001480,13120,13120,13120,13120,0
|
|
20240718,160300,123001480,13120,13120,13120,13120,0
|
|
20240718,160200,123001480,13120,13120,13120,13120,0
|
|
20240718,160100,123001480,13120,13120,13120,13120,0
|
|
20240718,160000,123001480,13120,13120,13120,13120,0
|
|
20240718,155900,123001480,13120,13120,13120,13120,0
|
|
20240718,155800,123001480,13120,13120,13120,13120,0
|
|
20240718,155700,123001480,13120,13120,13120,13120,0
|
|
20240718,155600,123001480,13120,13120,13120,13120,0
|
|
20240718,155500,123001480,13120,13120,13120,13120,0
|
|
20240718,155400,123001480,13120,13120,13120,13120,0
|
|
20240718,155300,123001480,13120,13120,13120,13120,0
|
|
20240718,155200,123001480,13120,13120,13120,13120,0
|
|
20240718,155100,123001480,13120,13120,13120,13120,0
|
|
20240718,155000,123001480,13120,13120,13120,13120,0
|
|
20240718,154900,123001480,13120,13120,13120,13120,0
|
|
20240718,154800,123001480,13120,13120,13120,13120,0
|
|
20240718,154700,123001480,13120,13120,13120,13120,0
|
|
20240718,154600,123001480,13120,13120,13120,13120,0
|
|
20240718,154500,123001480,13120,13120,13120,13120,0
|
|
20240718,154400,123001480,13120,13120,13120,13120,0
|
|
20240718,154300,123001480,13120,13120,13120,13120,0
|
|
20240718,154200,123001480,13120,13120,13120,13120,0
|
|
20240718,154100,123001480,13120,13120,13120,13120,0
|
|
20240718,154000,123001480,13120,13120,13120,13120,0
|
|
20240718,153900,123001480,13120,13120,13120,13120,0
|
|
20240718,153800,123001480,13120,13120,13120,13120,142
|
|
20240718,153700,123001480,13120,13120,13120,13120,0
|
|
20240718,153600,123001480,13120,13120,13120,13120,0
|
|
20240718,153500,123001480,13120,13120,13120,13120,0
|
|
20240718,153400,123001480,13120,13120,13120,13120,0
|
|
20240718,153300,123001480,13120,13120,13120,13120,0
|
|
20240718,153200,123001480,13120,13120,13120,13120,0
|
|
20240718,153100,123001480,13120,13120,13120,13120,0
|
|
20240718,153000,123001480,13120,13120,13120,13120,142
|
|
20240718,152900,121138440,13140,13140,13140,13140,0
|
|
20240718,152800,121138440,13140,13140,13140,13140,0
|
|
20240718,152700,121138440,13140,13140,13140,13140,0
|
|
20240718,152600,121138440,13140,13140,13140,13140,0
|
|
20240718,152500,121138440,13140,13140,13140,13140,0
|
|
20240718,152400,121138440,13140,13140,13140,13140,0
|
|
20240718,152300,121138440,13140,13140,13140,13140,0
|
|
20240718,152200,121138440,13140,13140,13140,13140,0
|
|
20240718,152100,121138440,13140,13140,13140,13140,0
|
|
20240718,152000,121138440,13140,13140,13140,13140,0
|
|
20240718,151900,121138440,13140,13140,13140,13140,0
|
|
20240718,151800,121138440,13140,13140,13140,13140,0
|
|
20240718,151700,121138440,13140,13140,13140,13140,0
|
|
20240718,151600,121138440,13140,13140,13140,13140,0
|
|
20240718,151500,121138440,13140,13140,13140,13140,0
|
|
20240718,151400,121138440,13140,13140,13140,13140,0
|
|
20240718,151300,121138440,13140,13140,13140,13140,0
|
|
20240718,151200,121138440,13140,13140,13140,13140,0
|
|
20240718,151100,121138440,13140,13140,13140,13140,0
|
|
20240718,151000,121138440,13140,13140,13140,13140,2
|
|
20240718,150900,121112160,13140,13140,13140,13140,0
|
|
20240718,150800,121112160,13140,13140,13140,13140,0
|
|
20240718,150700,121112160,13140,13140,13140,13140,0
|
|
20240718,150600,121112160,13140,13140,13140,13140,0
|
|
20240718,150500,121112160,13140,13140,13140,13140,0
|
|
20240718,150400,121112160,13140,13140,13140,13140,0
|
|
20240718,150300,121112160,13140,13110,13140,13110,559
|
|
20240718,150200,113776420,13160,13160,13160,13160,0
|
|
20240718,150100,113776420,13160,13160,13160,13160,0
|
|
20240718,150000,113776420,13160,13160,13160,13160,0
|
|
20240718,145900,113776420,13160,13160,13160,13160,0
|
|
20240718,145800,113776420,13160,13160,13160,13160,0
|
|
20240718,145700,113776420,13160,13160,13160,13160,0
|
|
20240718,145600,113776420,13160,13160,13160,13160,0
|
|
20240718,145500,113776420,13160,13160,13160,13160,0
|
|
20240718,145400,113776420,13160,13160,13160,13160,0
|
|
20240718,145300,113776420,13160,13160,13160,13160,0
|
|
20240718,145200,113776420,13160,13160,13160,13160,0
|
|
20240718,145100,113776420,13160,13160,13160,13160,0
|
|
20240718,145000,113776420,13160,13160,13160,13160,0
|
|
20240718,144900,113776420,13160,13160,13160,13160,0
|
|
20240718,144800,113776420,13160,13160,13160,13160,0
|
|
20240718,144700,113776420,13160,13160,13160,13160,0
|
|
20240718,144600,113776420,13160,13160,13160,13160,24
|
|
20240718,144500,113460580,13160,13160,13160,13160,5
|
|
20240718,144400,113394780,13090,13090,13090,13090,0
|
|
20240718,144300,113394780,13090,13090,13090,13090,0
|
|
20240718,144200,113394780,13090,13090,13090,13090,0
|
|
20240718,144100,113394780,13090,13090,13090,13090,0
|
|
20240718,144000,113394780,13090,13090,13090,13090,0
|
|
20240718,143900,113394780,13090,13090,13090,13090,0
|
|
20240718,143800,113394780,13090,13090,13090,13090,0
|
|
20240718,143700,113394780,13090,13090,13090,13090,0
|
|
20240718,143600,113394780,13090,13090,13090,13090,0
|
|
20240718,143500,113394780,13090,13100,13100,13090,66
|
|
20240718,143400,112530670,13100,13100,13100,13100,0
|
|
20240718,143300,112530670,13100,13100,13100,13100,0
|
|
20240718,143200,112530670,13100,13100,13100,13100,0
|
|
20240718,143100,112530670,13100,13100,13100,13100,1
|
|
20240718,143000,112517570,13100,13100,13100,13100,0
|
|
20240718,142900,112517570,13100,13100,13100,13100,0
|
|
20240718,142800,112517570,13100,13100,13100,13100,0
|
|
20240718,142700,112517570,13100,13100,13100,13100,0
|
|
20240718,142600,112517570,13100,13100,13100,13100,0
|
|
20240718,142500,112517570,13100,13100,13100,13100,31
|
|
20240718,142400,112111470,13090,13090,13090,13090,0
|
|
20240718,142300,112111470,13090,13090,13090,13090,0
|
|
20240718,142200,112111470,13090,13090,13090,13090,0
|
|
20240718,142100,112111470,13090,13090,13090,13090,0
|
|
20240718,142000,112111470,13090,13090,13090,13090,0
|
|
20240718,141900,112111470,13090,13090,13090,13090,0
|
|
20240718,141800,112111470,13090,13090,13090,13090,0
|
|
20240718,141700,112111470,13090,13090,13090,13090,0
|
|
20240718,141600,112111470,13090,13090,13090,13090,0
|
|
20240718,141500,112111470,13090,13100,13100,13090,53
|
|
20240718,141400,111417180,13100,13100,13100,13100,0
|
|
20240718,141300,111417180,13100,13140,13140,13100,487
|
|
20240718,141200,105030300,13140,13140,13140,13140,0
|
|
20240718,141100,105030300,13140,13140,13140,13140,0
|
|
20240718,141000,105030300,13140,13140,13140,13140,0
|
|
20240718,140900,105030300,13140,13140,13140,13140,0
|
|
20240718,140800,105030300,13140,13140,13140,13140,0
|
|
20240718,140700,105030300,13140,13140,13140,13140,0
|
|
20240718,140600,105030300,13140,13170,13170,13140,274
|
|
20240718,140500,101427650,13160,13120,13160,13120,18
|
|
20240718,140400,101190990,13100,13100,13100,13100,0
|
|
20240718,140300,101190990,13100,13100,13100,13100,0
|
|
20240718,140200,101190990,13100,13100,13100,13100,14
|
|
20240718,140100,101007590,13080,13080,13080,13080,0
|
|
20240718,140000,101007590,13080,13080,13080,13080,21
|
|
20240718,135900,100732910,13080,13080,13080,13080,20
|
|
20240718,135800,100471310,13080,13080,13080,13080,0
|
|
20240718,135700,100471310,13080,13080,13080,13080,0
|
|
20240718,135600,100471310,13080,13080,13080,13080,16
|
|
20240718,135500,100262030,13080,13080,13080,13080,65
|
|
20240718,135400,99411830,13080,13080,13080,13080,0
|
|
20240718,135300,99411830,13080,13080,13080,13080,20
|
|
20240718,135200,99150230,13080,13080,13080,13080,4
|
|
20240718,135100,99097910,13080,13080,13080,13080,13
|
|
20240718,135000,98927870,13090,13100,13100,13090,2
|
|
20240718,134900,98901680,13100,13100,13100,13100,9
|
|
20240718,134800,98783780,13100,13100,13100,13100,0
|
|
20240718,134700,98783780,13100,13110,13110,13100,7
|
|
20240718,134600,98692040,13110,13110,13110,13110,0
|
|
20240718,134500,98692040,13110,13100,13110,13100,15
|
|
20240718,134400,98495490,13100,13100,13100,13100,15
|
|
20240718,134300,98298990,13100,13100,13100,13100,4
|
|
20240718,134200,98246590,13100,13100,13100,13100,3
|
|
20240718,134100,98207290,13100,13100,13100,13100,52
|
|
20240718,134000,97526090,13100,13100,13100,13100,13
|
|
20240718,133900,97355790,13100,13100,13100,13100,0
|
|
20240718,133800,97355790,13100,13100,13100,13100,10
|
|
20240718,133700,97224790,13100,13100,13100,13100,11
|
|
20240718,133600,97080690,13100,13100,13100,13100,0
|
|
20240718,133500,97080690,13100,13100,13100,13100,65
|
|
20240718,133400,96229190,13100,13100,13100,13100,11
|
|
20240718,133300,96085090,13100,13100,13100,13100,0
|
|
20240718,133200,96085090,13100,13100,13100,13100,0
|
|
20240718,133100,96085090,13100,13100,13100,13100,17
|
|
20240718,133000,95862390,13100,13100,13100,13100,0
|
|
20240718,132900,95862390,13100,13100,13100,13100,5
|
|
20240718,132800,95796890,13100,13110,13110,13100,12
|
|
20240718,132700,95639620,13110,13110,13110,13110,0
|
|
20240718,132600,95639620,13110,13110,13110,13110,8
|
|
20240718,132500,95534740,13110,13110,13110,13110,21
|
|
20240718,132400,95259430,13100,13100,13100,13100,7
|
|
20240718,132300,95167730,13100,13100,13100,13100,6
|
|
20240718,132200,95089130,13100,13100,13100,13100,4
|
|
20240718,132100,95036730,13100,13100,13100,13100,18
|
|
20240718,132000,94800930,13100,13100,13100,13100,7
|
|
20240718,131900,94709230,13100,13100,13100,13100,4
|
|
20240718,131800,94656830,13100,13100,13100,13100,8
|
|
20240718,131700,94552030,13100,13100,13100,13100,6
|
|
20240718,131600,94473430,13100,13100,13100,13100,5
|
|
20240718,131500,94407930,13100,13100,13100,13100,72
|
|
20240718,131400,93464730,13100,13100,13100,13100,9
|
|
20240718,131300,93346830,13100,13100,13100,13100,9
|
|
20240718,131200,93228930,13100,13100,13100,13100,8
|
|
20240718,131100,93124130,13100,13100,13100,13100,5
|
|
20240718,131000,93058630,13100,13100,13100,13100,4
|
|
20240718,130900,93006230,13110,13110,13110,13110,0
|
|
20240718,130800,93006230,13110,13110,13110,13110,17
|
|
20240718,130700,92783360,13110,13110,13110,13110,0
|
|
20240718,130600,92783360,13110,13110,13110,13110,0
|
|
20240718,130500,92783360,13110,13100,13110,13100,39
|
|
20240718,130400,92272300,13100,13100,13100,13100,4
|
|
20240718,130300,92219900,13100,13100,13100,13100,0
|
|
20240718,130200,92219900,13100,13100,13100,13100,17
|
|
20240718,130100,91997200,13100,13100,13100,13100,5
|
|
20240718,130000,91931700,13110,13110,13110,13110,1
|
|
20240718,125900,91918590,13100,13100,13100,13100,14
|
|
20240718,125800,91735190,13100,13100,13100,13100,25
|
|
20240718,125700,91407690,13100,13100,13100,13100,0
|
|
20240718,125600,91407690,13100,13100,13100,13100,57
|
|
20240718,125500,90660990,13100,13110,13110,13100,63
|
|
20240718,125400,89835390,13120,13120,13120,13120,0
|
|
20240718,125300,89835390,13120,13120,13120,13120,0
|
|
20240718,125200,89835390,13120,13120,13120,13120,4
|
|
20240718,125100,89782910,13120,13120,13120,13120,0
|
|
20240718,125000,89782910,13120,13120,13120,13120,8
|
|
20240718,124900,89677950,13120,13120,13120,13120,9
|
|
20240718,124800,89559870,13120,13120,13120,13120,0
|
|
20240718,124700,89559870,13120,13120,13120,13120,5
|
|
20240718,124600,89494270,13120,13120,13120,13120,0
|
|
20240718,124500,89494270,13120,13120,13120,13120,20
|
|
20240718,124400,89231870,13110,13110,13110,13110,9
|
|
20240718,124300,89113880,13110,13110,13110,13110,4
|
|
20240718,124200,89061440,13110,13110,13110,13110,0
|
|
20240718,124100,89061440,13110,13110,13110,13110,23
|
|
20240718,124000,88759910,13100,13100,13100,13100,5
|
|
20240718,123900,88694410,13100,13100,13100,13100,0
|
|
20240718,123800,88694410,13100,13100,13100,13100,8
|
|
20240718,123700,88589610,13100,13100,13100,13100,13
|
|
20240718,123600,88419310,13100,13100,13100,13100,0
|
|
20240718,123500,88419310,13100,13100,13100,13100,72
|
|
20240718,123400,87476110,13100,13100,13100,13100,12
|
|
20240718,123300,87318910,13100,13100,13100,13100,0
|
|
20240718,123200,87318910,13100,13100,13100,13100,8
|
|
20240718,123100,87214110,13100,13100,13100,13100,9
|
|
20240718,123000,87096210,13100,13100,13100,13100,0
|
|
20240718,122900,87096210,13100,13100,13100,13100,5
|
|
20240718,122800,87030710,13110,13110,13110,13110,0
|
|
20240718,122700,87030710,13110,13110,13110,13110,0
|
|
20240718,122600,87030710,13110,13110,13110,13110,9
|
|
20240718,122500,86912720,13100,13080,13100,13080,32
|
|
20240718,122400,86493800,13080,13080,13080,13080,0
|
|
20240718,122300,86493800,13080,13080,13080,13080,14
|
|
20240718,122200,86310680,13080,13080,13080,13080,4
|
|
20240718,122100,86258360,13080,13080,13080,13080,0
|
|
20240718,122000,86258360,13080,13080,13080,13080,0
|
|
20240718,121900,86258360,13080,13080,13080,13080,18
|
|
20240718,121800,86022920,13080,13080,13080,13080,0
|
|
20240718,121700,86022920,13080,13080,13080,13080,4
|
|
20240718,121600,85970600,13070,13080,13080,13070,59
|
|
20240718,121500,85198970,13070,13080,13080,13070,76
|
|
20240718,121400,84205090,13080,13080,13080,13080,0
|
|
20240718,121300,84205090,13080,13080,13080,13080,13
|
|
20240718,121200,84035050,13090,13090,13090,13090,0
|
|
20240718,121100,84035050,13090,13090,13090,13090,0
|
|
20240718,121000,84035050,13090,13090,13090,13090,11
|
|
20240718,120900,83891060,13090,13090,13090,13090,0
|
|
20240718,120800,83891060,13090,13090,13090,13090,0
|
|
20240718,120700,83891060,13090,13090,13090,13090,0
|
|
20240718,120600,83891060,13090,13090,13090,13090,0
|
|
20240718,120500,83891060,13090,13090,13090,13090,26
|
|
20240718,120400,83550720,13080,13080,13080,13080,9
|
|
20240718,120300,83433000,13080,13080,13080,13080,8
|
|
20240718,120200,83328360,13080,13080,13080,13080,0
|
|
20240718,120100,83328360,13080,13080,13080,13080,13
|
|
20240718,120000,83158320,13080,13080,13080,13080,0
|
|
20240718,115900,83158320,13080,13080,13080,13080,9
|
|
20240718,115800,83040600,13080,13080,13080,13080,24
|
|
20240718,115700,82726680,13080,13080,13080,13080,0
|
|
20240718,115600,82726680,13080,13080,13080,13080,0
|
|
20240718,115500,82726680,13080,13090,13090,13080,76
|
|
20240718,115400,81732370,13090,13090,13090,13090,0
|
|
20240718,115300,81732370,13090,13090,13090,13090,0
|
|
20240718,115200,81732370,13090,13090,13090,13090,36
|
|
20240718,115100,81261130,13100,13100,13100,13100,0
|
|
20240718,115000,81261130,13100,13100,13100,13100,0
|
|
20240718,114900,81261130,13100,13100,13100,13100,26
|
|
20240718,114800,80920530,13100,13100,13100,13100,0
|
|
20240718,114700,80920530,13100,13100,13100,13100,0
|
|
20240718,114600,80920530,13100,13110,13110,13100,7
|
|
20240718,114500,80828820,13120,13120,13120,13120,32
|
|
20240718,114400,80408980,13110,13110,13110,13110,0
|
|
20240718,114300,80408980,13110,13110,13110,13110,13
|
|
20240718,114200,80238550,13110,13110,13110,13110,0
|
|
20240718,114100,80238550,13110,13110,13110,13110,0
|
|
20240718,114000,80238550,13110,13110,13110,13110,10
|
|
20240718,113900,80107450,13110,13110,13110,13110,0
|
|
20240718,113800,80107450,13110,13110,13110,13110,0
|
|
20240718,113700,80107450,13110,13110,13110,13110,12
|
|
20240718,113600,79950130,13110,13110,13110,13110,0
|
|
20240718,113500,79950130,13110,13110,13110,13110,65
|
|
20240718,113400,79097980,13120,13120,13120,13120,4
|
|
20240718,113300,79045500,13120,13120,13120,13120,0
|
|
20240718,113200,79045500,13120,13120,13120,13120,0
|
|
20240718,113100,79045500,13120,13120,13120,13120,16
|
|
20240718,113000,78835580,13120,13120,13120,13120,0
|
|
20240718,112900,78835580,13120,13120,13120,13120,0
|
|
20240718,112800,78835580,13120,13120,13120,13120,11
|
|
20240718,112700,78691260,13120,13120,13120,13120,10
|
|
20240718,112600,78560060,13120,13130,13130,13120,79
|
|
20240718,112500,77523560,13130,13120,13130,13120,37
|
|
20240718,112400,77037850,13120,13120,13120,13120,5
|
|
20240718,112300,76972250,13120,13120,13120,13120,0
|
|
20240718,112200,76972250,13120,13120,13120,13120,4
|
|
20240718,112100,76919770,13120,13120,13120,13120,13
|
|
20240718,112000,76749210,13120,13120,13120,13120,0
|
|
20240718,111900,76749210,13120,13120,13120,13120,10
|
|
20240718,111800,76618010,13120,13120,13120,13120,4
|
|
20240718,111700,76565530,13120,13120,13120,13120,9
|
|
20240718,111600,76447450,13120,13120,13120,13120,3
|
|
20240718,111500,76408090,13120,13120,13120,13120,70
|
|
20240718,111400,75489690,13120,13120,13120,13120,0
|
|
20240718,111300,75489690,13120,13120,13120,13120,7
|
|
20240718,111200,75397850,13120,13120,13120,13120,9
|
|
20240718,111100,75279770,13120,13120,13120,13120,0
|
|
20240718,111000,75279770,13120,13120,13120,13120,7
|
|
20240718,110900,75187930,13140,13140,13140,13140,0
|
|
20240718,110800,75187930,13140,13140,13140,13140,0
|
|
20240718,110700,75187930,13140,13140,13140,13140,4
|
|
20240718,110600,75135370,13140,13140,13140,13140,8
|
|
20240718,110500,75030250,13140,13140,13140,13140,19
|
|
20240718,110400,74780590,13100,13100,13100,13100,0
|
|
20240718,110300,74780590,13100,13100,13100,13100,5
|
|
20240718,110200,74715090,13090,13090,13090,13090,0
|
|
20240718,110100,74715090,13090,13090,13090,13090,0
|
|
20240718,110000,74715090,13090,13090,13090,13090,4
|
|
20240718,105900,74662730,13210,13210,13210,13210,16
|
|
20240718,105800,74451370,13230,13230,13230,13230,0
|
|
20240718,105700,74451370,13230,13090,13230,13090,165
|
|
20240718,105600,72279000,13080,13080,13080,13080,0
|
|
20240718,105500,72279000,13080,13080,13080,13080,125
|
|
20240718,105400,70644000,13080,13080,13080,13080,5
|
|
20240718,105300,70578600,13080,13080,13080,13080,0
|
|
20240718,105200,70578600,13080,13080,13080,13080,15
|
|
20240718,105100,70382400,13080,13080,13080,13080,4
|
|
20240718,105000,70330080,13080,13080,13080,13080,0
|
|
20240718,104900,70330080,13080,13080,13080,13080,8
|
|
20240718,104800,70225440,13080,13080,13080,13080,4
|
|
20240718,104700,70173120,13080,13080,13080,13080,0
|
|
20240718,104600,70173120,13080,13080,13080,13080,5
|
|
20240718,104500,70107720,13090,13080,13090,13080,37
|
|
20240718,104400,69623440,13080,13080,13080,13080,0
|
|
20240718,104300,69623440,13080,13080,13080,13080,11
|
|
20240718,104200,69479560,13080,13080,13080,13080,4
|
|
20240718,104100,69427240,13080,13080,13080,13080,0
|
|
20240718,104000,69427240,13080,13080,13080,13080,7
|
|
20240718,103900,69335680,13080,13080,13080,13080,5
|
|
20240718,103800,69270280,13080,13080,13080,13080,0
|
|
20240718,103700,69270280,13080,13080,13080,13080,8
|
|
20240718,103600,69165640,13080,13080,13080,13080,45
|
|
20240718,103500,68577040,13080,13090,13090,13080,65
|
|
20240718,103400,67726690,13090,13090,13090,13090,5
|
|
20240718,103300,67661240,13090,13090,13090,13090,5
|
|
20240718,103200,67595790,13090,13090,13090,13090,0
|
|
20240718,103100,67595790,13090,13090,13090,13090,5
|
|
20240718,103000,67530340,13080,13080,13080,13080,9
|
|
20240718,102900,67412620,13090,13090,13090,13090,0
|
|
20240718,102800,67412620,13090,13090,13090,13090,0
|
|
20240718,102700,67412620,13090,13090,13090,13090,8
|
|
20240718,102600,67307900,13090,13090,13090,13090,0
|
|
20240718,102500,67307900,13090,13090,13090,13090,14
|
|
20240718,102400,67124640,13080,13080,13080,13080,14
|
|
20240718,102300,66941520,13080,13080,13080,13080,0
|
|
20240718,102200,66941520,13080,13080,13080,13080,0
|
|
20240718,102100,66941520,13080,13080,13080,13080,8
|
|
20240718,102000,66836880,13080,13080,13080,13080,0
|
|
20240718,101900,66836880,13080,13080,13080,13080,10
|
|
20240718,101800,66706080,13080,13080,13080,13080,8
|
|
20240718,101700,66601440,13080,13080,13080,13080,8
|
|
20240718,101600,66496800,13080,13080,13080,13080,5
|
|
20240718,101500,66431400,13080,13080,13080,13080,79
|
|
20240718,101400,65398080,13080,13080,13080,13080,0
|
|
20240718,101300,65398080,13080,13080,13080,13080,9
|
|
20240718,101200,65280360,13080,13080,13080,13080,15
|
|
20240718,101100,65084160,13080,13080,13080,13080,0
|
|
20240718,101000,65084160,13080,13080,13080,13080,0
|
|
20240718,100900,65084160,13080,13110,13120,13080,9
|
|
20240718,100800,64966170,13090,13090,13090,13090,0
|
|
20240718,100700,64966170,13090,13100,13100,13090,89
|
|
20240718,100600,63800910,13110,13110,13110,13110,4
|
|
20240718,100500,63748470,13110,13100,13110,13100,12
|
|
20240718,100400,63591200,13090,13090,13090,13090,0
|
|
20240718,100300,63591200,13090,13090,13090,13090,18
|
|
20240718,100200,63355580,13090,13090,13090,13090,0
|
|
20240718,100100,63355580,13090,13090,13090,13090,0
|
|
20240718,100000,63355580,13090,13110,13110,13090,19
|
|
20240718,095900,63106850,13090,13090,13090,13090,159
|
|
20240718,095800,61025540,13090,13090,13090,13090,5
|
|
20240718,095700,60960090,13080,13080,13080,13080,18
|
|
20240718,095600,60724650,13080,13080,13080,13080,54
|
|
20240718,095500,60018330,13080,13080,13080,13080,12
|
|
20240718,095400,59861370,13080,13080,13080,13080,21
|
|
20240718,095300,59586690,13080,13080,13080,13080,0
|
|
20240718,095200,59586690,13080,13080,13080,13080,0
|
|
20240718,095100,59586690,13080,13080,13080,13080,20
|
|
20240718,095000,59325090,13080,13080,13080,13080,0
|
|
20240718,094900,59325090,13080,13080,13080,13080,3
|
|
20240718,094800,59285850,13080,13080,13080,13080,23
|
|
20240718,094700,58985010,13090,13090,13090,13090,100
|
|
20240718,094600,57676010,13090,13090,13090,13090,9
|
|
20240718,094500,57558200,13090,13080,13090,13080,73
|
|
20240718,094400,56602710,13080,13080,13080,13080,10
|
|
20240718,094300,56471910,13080,13080,13080,13080,0
|
|
20240718,094200,56471910,13080,13080,13080,13080,14
|
|
20240718,094100,56288790,13080,13080,13080,13080,9
|
|
20240718,094000,56171070,13080,13080,13080,13080,0
|
|
20240718,093900,56171070,13080,13080,13080,13080,9
|
|
20240718,093800,56053350,13080,13080,13080,13080,42
|
|
20240718,093700,55503990,13080,13080,13080,13080,0
|
|
20240718,093600,55503990,13080,13080,13080,13080,15
|
|
20240718,093500,55307790,13080,13080,13090,13080,70
|
|
20240718,093400,54392180,13090,13090,13090,13090,2
|
|
20240718,093300,54366000,13080,13080,13080,13080,10
|
|
20240718,093200,54235200,13080,13070,13080,13070,14
|
|
20240718,093100,54052170,13070,13070,13070,13070,0
|
|
20240718,093000,54052170,13070,13090,13090,13070,7
|
|
20240718,092900,53960660,13060,13060,13060,13060,0
|
|
20240718,092800,53960660,13060,13050,13060,13050,289
|
|
20240718,092700,50186460,13040,13040,13040,13040,11
|
|
20240718,092600,50043020,13040,13040,13040,13040,8
|
|
20240718,092500,49938700,13040,13020,13040,13020,23
|
|
20240718,092400,49638970,13010,13010,13010,13010,9
|
|
20240718,092300,49521880,13020,13020,13020,13020,0
|
|
20240718,092200,49521880,13020,13010,13020,13010,315
|
|
20240718,092100,45420800,13000,13010,13010,13000,6
|
|
20240718,092000,45342790,13010,13010,13010,13010,9
|
|
20240718,091900,45225700,13010,13010,13010,13010,0
|
|
20240718,091800,45225700,13010,13020,13020,13010,133
|
|
20240718,091700,43495270,13010,13050,13050,13010,533
|
|
20240718,091600,36557320,13050,13100,13100,13050,375
|
|
20240718,091500,31658020,13100,13110,13110,13100,114
|
|
20240718,091400,30164440,13120,13120,13120,13120,0
|
|
20240718,091300,30164440,13120,13120,13120,13120,0
|
|
20240718,091200,30164440,13120,13110,13120,13110,18
|
|
20240718,091100,29928420,13110,13110,13110,13110,4
|
|
20240718,091000,29875980,13130,13130,13130,13130,0
|
|
20240718,090900,29875980,13130,13120,13130,13120,24
|
|
20240718,090800,29560900,13170,13170,13170,13170,0
|
|
20240718,090700,29560900,13170,13170,13170,13170,1
|
|
20240718,090600,29547730,13100,13100,13100,13100,4
|
|
20240718,090500,29495330,13110,13110,13110,13110,0
|
|
20240718,090400,29495330,13110,13110,13110,13110,0
|
|
20240718,090300,29495330,13110,13110,13110,13110,51
|
|
20240718,090200,28826720,13300,13200,13300,13200,1000
|
|
20240718,090100,15527020,13140,13140,13150,13110,66
|
|
20240718,090000,14659830,13360,13370,13370,13140,1097
|