604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190100,136290370,9110,9110,9110,9110,603
|
|
20240618,190000,136290370,9110,9110,9110,9110,0
|
|
20240618,185900,136290370,9110,9110,9110,9110,0
|
|
20240618,185800,136290370,9110,9110,9110,9110,0
|
|
20240618,185700,136290370,9110,9110,9110,9110,0
|
|
20240618,185600,136290370,9110,9110,9110,9110,0
|
|
20240618,185500,136290370,9110,9110,9110,9110,0
|
|
20240618,185400,136290370,9110,9110,9110,9110,0
|
|
20240618,185300,136290370,9110,9110,9110,9110,0
|
|
20240618,185200,136290370,9110,9110,9110,9110,0
|
|
20240618,185100,136290370,9110,9110,9110,9110,0
|
|
20240618,185000,136290370,9110,9110,9110,9110,0
|
|
20240618,184900,136290370,9110,9110,9110,9110,0
|
|
20240618,184800,136290370,9110,9110,9110,9110,0
|
|
20240618,184700,136290370,9110,9110,9110,9110,0
|
|
20240618,184600,136290370,9110,9110,9110,9110,0
|
|
20240618,184500,136290370,9110,9110,9110,9110,0
|
|
20240618,184400,136290370,9110,9110,9110,9110,0
|
|
20240618,184300,136290370,9110,9110,9110,9110,0
|
|
20240618,184200,136290370,9110,9110,9110,9110,0
|
|
20240618,184100,136290370,9110,9110,9110,9110,0
|
|
20240618,184000,136290370,9110,9110,9110,9110,0
|
|
20240618,183900,136290370,9110,9110,9110,9110,0
|
|
20240618,183800,136290370,9110,9110,9110,9110,0
|
|
20240618,183700,136290370,9110,9110,9110,9110,0
|
|
20240618,183600,136290370,9110,9110,9110,9110,0
|
|
20240618,183500,136290370,9110,9110,9110,9110,0
|
|
20240618,183400,136290370,9110,9110,9110,9110,0
|
|
20240618,183300,136290370,9110,9110,9110,9110,0
|
|
20240618,183200,136290370,9110,9110,9110,9110,0
|
|
20240618,183100,136290370,9110,9110,9110,9110,603
|
|
20240618,183000,136290370,9110,9110,9110,9110,0
|
|
20240618,182900,136290370,9110,9110,9110,9110,0
|
|
20240618,182800,136290370,9110,9110,9110,9110,0
|
|
20240618,182700,136290370,9110,9110,9110,9110,0
|
|
20240618,182600,136290370,9110,9110,9110,9110,0
|
|
20240618,182500,136290370,9110,9110,9110,9110,0
|
|
20240618,182400,136290370,9110,9110,9110,9110,0
|
|
20240618,182300,136290370,9110,9110,9110,9110,0
|
|
20240618,182200,136290370,9110,9110,9110,9110,0
|
|
20240618,182100,136290370,9110,9110,9110,9110,0
|
|
20240618,182000,136290370,9110,9110,9110,9110,0
|
|
20240618,181900,136290370,9110,9110,9110,9110,0
|
|
20240618,181800,136290370,9110,9110,9110,9110,0
|
|
20240618,181700,136290370,9110,9110,9110,9110,0
|
|
20240618,181600,136290370,9110,9110,9110,9110,0
|
|
20240618,181500,136290370,9110,9110,9110,9110,0
|
|
20240618,181400,136290370,9110,9110,9110,9110,0
|
|
20240618,181300,136290370,9110,9110,9110,9110,0
|
|
20240618,181200,136290370,9110,9110,9110,9110,0
|
|
20240618,181100,136290370,9110,9110,9110,9110,0
|
|
20240618,181000,136290370,9110,9110,9110,9110,0
|
|
20240618,180900,136290370,9110,9110,9110,9110,0
|
|
20240618,180800,136290370,9110,9110,9110,9110,0
|
|
20240618,180700,136290370,9110,9110,9110,9110,0
|
|
20240618,180600,136290370,9110,9110,9110,9110,0
|
|
20240618,180500,136290370,9110,9110,9110,9110,0
|
|
20240618,180400,136290370,9110,9110,9110,9110,0
|
|
20240618,180300,136290370,9110,9110,9110,9110,0
|
|
20240618,180200,136290370,9110,9110,9110,9110,0
|
|
20240618,180100,136290370,9110,9110,9110,9110,603
|
|
20240618,180000,136290370,9110,9110,9110,9110,0
|
|
20240618,175900,136290370,9110,9110,9110,9110,0
|
|
20240618,175800,136290370,9110,9110,9110,9110,0
|
|
20240618,175700,136290370,9110,9110,9110,9110,0
|
|
20240618,175600,136290370,9110,9110,9110,9110,0
|
|
20240618,175500,136290370,9110,9110,9110,9110,0
|
|
20240618,175400,136290370,9110,9110,9110,9110,0
|
|
20240618,175300,136290370,9110,9110,9110,9110,0
|
|
20240618,175200,136290370,9110,9110,9110,9110,0
|
|
20240618,175100,136290370,9110,9110,9110,9110,0
|
|
20240618,175000,136290370,9110,9110,9110,9110,0
|
|
20240618,174900,136290370,9110,9110,9110,9110,0
|
|
20240618,174800,136290370,9110,9110,9110,9110,0
|
|
20240618,174700,136290370,9110,9110,9110,9110,0
|
|
20240618,174600,136290370,9110,9110,9110,9110,0
|
|
20240618,174500,136290370,9110,9110,9110,9110,0
|
|
20240618,174400,136290370,9110,9110,9110,9110,0
|
|
20240618,174300,136290370,9110,9110,9110,9110,0
|
|
20240618,174200,136290370,9110,9110,9110,9110,0
|
|
20240618,174100,136290370,9110,9110,9110,9110,0
|
|
20240618,174000,136290370,9110,9110,9110,9110,0
|
|
20240618,173900,136290370,9110,9110,9110,9110,0
|
|
20240618,173800,136290370,9110,9110,9110,9110,0
|
|
20240618,173700,136290370,9110,9110,9110,9110,0
|
|
20240618,173600,136290370,9110,9110,9110,9110,0
|
|
20240618,173500,136290370,9110,9110,9110,9110,0
|
|
20240618,173400,136290370,9110,9110,9110,9110,0
|
|
20240618,173300,136290370,9110,9110,9110,9110,0
|
|
20240618,173200,136290370,9110,9110,9110,9110,0
|
|
20240618,173100,136290370,9110,9110,9110,9110,603
|
|
20240618,173000,136290370,9110,9110,9110,9110,0
|
|
20240618,172900,136290370,9110,9110,9110,9110,0
|
|
20240618,172800,136290370,9110,9110,9110,9110,0
|
|
20240618,172700,136290370,9110,9110,9110,9110,0
|
|
20240618,172600,136290370,9110,9110,9110,9110,0
|
|
20240618,172500,136290370,9110,9110,9110,9110,0
|
|
20240618,172400,136290370,9110,9110,9110,9110,0
|
|
20240618,172300,136290370,9110,9110,9110,9110,0
|
|
20240618,172200,136290370,9110,9110,9110,9110,0
|
|
20240618,172100,136290370,9110,9110,9110,9110,0
|
|
20240618,172000,136290370,9110,9110,9110,9110,0
|
|
20240618,171900,136290370,9110,9110,9110,9110,0
|
|
20240618,171800,136290370,9110,9110,9110,9110,0
|
|
20240618,171700,136290370,9110,9110,9110,9110,0
|
|
20240618,171600,136290370,9110,9110,9110,9110,0
|
|
20240618,171500,136290370,9110,9110,9110,9110,0
|
|
20240618,171400,136290370,9110,9110,9110,9110,0
|
|
20240618,171300,136290370,9110,9110,9110,9110,0
|
|
20240618,171200,136290370,9110,9110,9110,9110,0
|
|
20240618,171100,136290370,9110,9110,9110,9110,0
|
|
20240618,171000,136290370,9110,9110,9110,9110,0
|
|
20240618,170900,136290370,9110,9110,9110,9110,0
|
|
20240618,170800,136290370,9110,9110,9110,9110,0
|
|
20240618,170700,136290370,9110,9110,9110,9110,0
|
|
20240618,170600,136290370,9110,9110,9110,9110,0
|
|
20240618,170500,136290370,9110,9110,9110,9110,0
|
|
20240618,170400,136290370,9110,9110,9110,9110,0
|
|
20240618,170300,136290370,9110,9110,9110,9110,0
|
|
20240618,170200,136290370,9110,9110,9110,9110,0
|
|
20240618,170100,136290370,9110,9110,9110,9110,603
|
|
20240618,170000,136290370,9110,9110,9110,9110,0
|
|
20240618,165900,136290370,9110,9110,9110,9110,0
|
|
20240618,165800,136290370,9110,9110,9110,9110,0
|
|
20240618,165700,136290370,9110,9110,9110,9110,0
|
|
20240618,165600,136290370,9110,9110,9110,9110,0
|
|
20240618,165500,136290370,9110,9110,9110,9110,0
|
|
20240618,165400,136290370,9110,9110,9110,9110,0
|
|
20240618,165300,136290370,9110,9110,9110,9110,0
|
|
20240618,165200,136290370,9110,9110,9110,9110,0
|
|
20240618,165100,136290370,9110,9110,9110,9110,0
|
|
20240618,165000,136290370,9110,9110,9110,9110,0
|
|
20240618,164900,136290370,9110,9110,9110,9110,0
|
|
20240618,164800,136290370,9110,9110,9110,9110,0
|
|
20240618,164700,136290370,9110,9110,9110,9110,0
|
|
20240618,164600,136290370,9110,9110,9110,9110,0
|
|
20240618,164500,136290370,9110,9110,9110,9110,0
|
|
20240618,164400,136290370,9110,9110,9110,9110,0
|
|
20240618,164300,136290370,9110,9110,9110,9110,0
|
|
20240618,164200,136290370,9110,9110,9110,9110,0
|
|
20240618,164100,136290370,9110,9110,9110,9110,0
|
|
20240618,164000,136290370,9110,9110,9110,9110,0
|
|
20240618,163900,136290370,9110,9110,9110,9110,0
|
|
20240618,163800,136290370,9110,9110,9110,9110,0
|
|
20240618,163700,136290370,9110,9110,9110,9110,0
|
|
20240618,163600,136290370,9110,9110,9110,9110,0
|
|
20240618,163500,136290370,9110,9110,9110,9110,0
|
|
20240618,163400,136290370,9110,9110,9110,9110,0
|
|
20240618,163300,136290370,9110,9110,9110,9110,0
|
|
20240618,163200,136290370,9110,9110,9110,9110,0
|
|
20240618,163100,136290370,9110,9110,9110,9110,603
|
|
20240618,163000,136290370,9110,9110,9110,9110,0
|
|
20240618,162900,136290370,9110,9110,9110,9110,0
|
|
20240618,162800,136290370,9110,9110,9110,9110,0
|
|
20240618,162700,136290370,9110,9110,9110,9110,0
|
|
20240618,162600,136290370,9110,9110,9110,9110,0
|
|
20240618,162500,136290370,9110,9110,9110,9110,0
|
|
20240618,162400,136290370,9110,9110,9110,9110,0
|
|
20240618,162300,136290370,9110,9110,9110,9110,0
|
|
20240618,162200,136290370,9110,9110,9110,9110,0
|
|
20240618,162100,136290370,9110,9110,9110,9110,0
|
|
20240618,162000,136290370,9110,9110,9110,9110,0
|
|
20240618,161900,136290370,9110,9110,9110,9110,0
|
|
20240618,161800,136290370,9110,9110,9110,9110,0
|
|
20240618,161700,136290370,9110,9110,9110,9110,0
|
|
20240618,161600,136290370,9110,9110,9110,9110,0
|
|
20240618,161500,136290370,9110,9110,9110,9110,0
|
|
20240618,161400,136290370,9110,9110,9110,9110,0
|
|
20240618,161300,136290370,9110,9110,9110,9110,0
|
|
20240618,161200,136290370,9110,9110,9110,9110,0
|
|
20240618,161100,136290370,9110,9110,9110,9110,0
|
|
20240618,161000,136290370,9110,9110,9110,9110,0
|
|
20240618,160900,136290370,9110,9110,9110,9110,0
|
|
20240618,160800,136290370,9110,9110,9110,9110,0
|
|
20240618,160700,136290370,9110,9110,9110,9110,0
|
|
20240618,160600,136290370,9110,9110,9110,9110,0
|
|
20240618,160500,136290370,9110,9110,9110,9110,0
|
|
20240618,160400,136290370,9110,9110,9110,9110,0
|
|
20240618,160300,136290370,9110,9110,9110,9110,0
|
|
20240618,160200,136290370,9110,9110,9110,9110,0
|
|
20240618,160100,136290370,9110,9110,9110,9110,603
|
|
20240618,160000,136290370,9110,9110,9110,9110,0
|
|
20240618,155900,136290370,9110,9110,9110,9110,0
|
|
20240618,155800,136290370,9110,9110,9110,9110,0
|
|
20240618,155700,136290370,9110,9110,9110,9110,0
|
|
20240618,155600,136290370,9110,9110,9110,9110,0
|
|
20240618,155500,136290370,9110,9110,9110,9110,0
|
|
20240618,155400,136290370,9110,9110,9110,9110,0
|
|
20240618,155300,136290370,9110,9110,9110,9110,0
|
|
20240618,155200,136290370,9110,9110,9110,9110,0
|
|
20240618,155100,136290370,9110,9110,9110,9110,0
|
|
20240618,155000,136290370,9110,9110,9110,9110,0
|
|
20240618,154900,136290370,9110,9110,9110,9110,0
|
|
20240618,154800,136290370,9110,9110,9110,9110,0
|
|
20240618,154700,136290370,9110,9110,9110,9110,0
|
|
20240618,154600,136290370,9110,9110,9110,9110,0
|
|
20240618,154500,136290370,9110,9110,9110,9110,0
|
|
20240618,154400,136290370,9110,9110,9110,9110,0
|
|
20240618,154300,136290370,9110,9110,9110,9110,0
|
|
20240618,154200,136290370,9110,9110,9110,9110,0
|
|
20240618,154100,136290370,9110,9110,9110,9110,0
|
|
20240618,154000,136290370,9110,9110,9110,9110,0
|
|
20240618,153900,136290370,9110,9110,9110,9110,0
|
|
20240618,153800,136290370,9110,9110,9110,9110,0
|
|
20240618,153700,136290370,9110,9110,9110,9110,0
|
|
20240618,153600,136290370,9110,9110,9110,9110,0
|
|
20240618,153500,136290370,9110,9110,9110,9110,0
|
|
20240618,153400,136290370,9110,9110,9110,9110,0
|
|
20240618,153300,136290370,9110,9110,9110,9110,0
|
|
20240618,153200,136290370,9110,9110,9110,9110,0
|
|
20240618,153100,136290370,9110,9110,9110,9110,603
|
|
20240618,153000,136290370,9110,9110,9110,9110,603
|
|
20240618,152900,130797040,9140,9140,9140,9140,0
|
|
20240618,152800,130797040,9140,9140,9140,9140,0
|
|
20240618,152700,130797040,9140,9140,9140,9140,0
|
|
20240618,152600,130797040,9140,9140,9140,9140,0
|
|
20240618,152500,130797040,9140,9140,9140,9140,0
|
|
20240618,152400,130797040,9140,9140,9140,9140,0
|
|
20240618,152300,130797040,9140,9140,9140,9140,0
|
|
20240618,152200,130797040,9140,9140,9140,9140,0
|
|
20240618,152100,130797040,9140,9140,9140,9140,0
|
|
20240618,152000,130797040,9140,9140,9140,9140,0
|
|
20240618,151900,130797040,9140,9090,9140,9090,48
|
|
20240618,151800,130359450,9110,9100,9110,9090,177
|
|
20240618,151700,128747230,9100,9100,9100,9100,1
|
|
20240618,151600,128738130,9110,9100,9110,9100,300
|
|
20240618,151500,126006080,9070,9070,9070,9070,0
|
|
20240618,151400,126006080,9070,9080,9080,9070,35
|
|
20240618,151300,125688490,9080,9080,9080,9080,0
|
|
20240618,151200,125688490,9080,9080,9080,9080,0
|
|
20240618,151100,125688490,9080,9080,9080,9080,0
|
|
20240618,151000,125688490,9080,9080,9080,9080,0
|
|
20240618,150900,125688490,9080,9080,9080,9080,197
|
|
20240618,150800,123899730,9070,9070,9070,9070,0
|
|
20240618,150700,123899730,9070,9070,9070,9070,0
|
|
20240618,150600,123899730,9070,9070,9070,9070,0
|
|
20240618,150500,123899730,9070,9070,9070,9070,204
|
|
20240618,150400,122049450,9070,9070,9070,9070,5
|
|
20240618,150300,122004100,9080,9070,9080,9070,110
|
|
20240618,150200,121006290,9060,9060,9060,9060,0
|
|
20240618,150100,121006290,9060,9060,9060,9060,0
|
|
20240618,150000,121006290,9060,9060,9060,9060,42
|
|
20240618,145900,120625770,9050,9050,9050,9050,0
|
|
20240618,145800,120625770,9050,9050,9050,9050,0
|
|
20240618,145700,120625770,9050,9050,9050,9050,0
|
|
20240618,145600,120625770,9050,9060,9060,9050,60
|
|
20240618,145500,120082270,9060,9060,9060,9060,51
|
|
20240618,145400,119620210,9050,9050,9050,9050,1
|
|
20240618,145300,119611160,9060,9060,9060,9060,0
|
|
20240618,145200,119611160,9060,9060,9060,9060,2
|
|
20240618,145100,119593040,9050,9050,9050,9050,0
|
|
20240618,145000,119593040,9050,9050,9050,9050,0
|
|
20240618,144900,119593040,9050,9050,9050,9050,0
|
|
20240618,144800,119593040,9050,9050,9050,9050,0
|
|
20240618,144700,119593040,9050,9050,9050,9050,0
|
|
20240618,144600,119593040,9050,9050,9050,9050,0
|
|
20240618,144500,119593040,9050,9050,9050,9050,0
|
|
20240618,144400,119593040,9050,9050,9050,9050,0
|
|
20240618,144300,119593040,9050,9050,9050,9050,0
|
|
20240618,144200,119593040,9050,9050,9050,9050,256
|
|
20240618,144100,117276240,9060,9060,9060,9060,0
|
|
20240618,144000,117276240,9060,9060,9060,9060,0
|
|
20240618,143900,117276240,9060,9060,9060,9060,46
|
|
20240618,143800,116859480,9050,9050,9050,9050,0
|
|
20240618,143700,116859480,9050,9040,9050,9030,252
|
|
20240618,143600,114581830,9050,9050,9050,9050,483
|
|
20240618,143500,110210680,9050,9050,9050,9050,0
|
|
20240618,143400,110210680,9050,9050,9050,9050,0
|
|
20240618,143300,110210680,9050,9050,9050,9050,0
|
|
20240618,143200,110210680,9050,9050,9050,9050,1
|
|
20240618,143100,110201630,9060,9060,9060,9060,0
|
|
20240618,143000,110201630,9060,9060,9060,9060,0
|
|
20240618,142900,110201630,9060,9060,9060,9060,0
|
|
20240618,142800,110201630,9060,9060,9060,9060,0
|
|
20240618,142700,110201630,9060,9060,9060,9060,40
|
|
20240618,142600,109839230,9060,9060,9060,9060,0
|
|
20240618,142500,109839230,9060,9060,9060,9060,0
|
|
20240618,142400,109839230,9060,9060,9060,9060,1
|
|
20240618,142300,109830170,9050,9050,9050,9050,2
|
|
20240618,142200,109812070,9070,9070,9070,9070,0
|
|
20240618,142100,109812070,9070,9070,9070,9070,0
|
|
20240618,142000,109812070,9070,9070,9070,9070,0
|
|
20240618,141900,109812070,9070,9070,9070,9070,0
|
|
20240618,141800,109812070,9070,9070,9070,9070,0
|
|
20240618,141700,109812070,9070,9070,9070,9070,0
|
|
20240618,141600,109812070,9070,9060,9070,9060,48
|
|
20240618,141500,109376740,9060,9060,9060,9060,0
|
|
20240618,141400,109376740,9060,9060,9060,9060,0
|
|
20240618,141300,109376740,9060,9060,9060,9060,0
|
|
20240618,141200,109376740,9060,9060,9060,9060,0
|
|
20240618,141100,109376740,9060,9060,9060,9060,41
|
|
20240618,141000,109005280,9060,9060,9060,9060,0
|
|
20240618,140900,109005280,9060,9060,9060,9060,2
|
|
20240618,140800,108987160,9060,9060,9060,9060,0
|
|
20240618,140700,108987160,9060,9060,9060,9060,219
|
|
20240618,140600,107003020,9050,9050,9050,9050,0
|
|
20240618,140500,107003020,9050,9050,9050,9050,0
|
|
20240618,140400,107003020,9050,9050,9050,9050,14
|
|
20240618,140300,106876320,9050,9050,9050,9050,35
|
|
20240618,140200,106559570,9050,9050,9050,9050,0
|
|
20240618,140100,106559570,9050,9050,9050,9050,0
|
|
20240618,140000,106559570,9050,9050,9050,9050,0
|
|
20240618,135900,106559570,9050,9050,9050,9050,0
|
|
20240618,135800,106559570,9050,9050,9050,9050,0
|
|
20240618,135700,106559570,9050,9050,9050,9050,14
|
|
20240618,135600,106432870,9050,9050,9050,9050,0
|
|
20240618,135500,106432870,9050,9050,9050,9050,2
|
|
20240618,135400,106414770,9050,9050,9050,9050,0
|
|
20240618,135300,106414770,9050,9050,9050,9050,0
|
|
20240618,135200,106414770,9050,9050,9050,9050,0
|
|
20240618,135100,106414770,9050,9050,9050,9050,0
|
|
20240618,135000,106414770,9050,9060,9060,9050,445
|
|
20240618,134900,102387470,9060,9060,9060,9060,0
|
|
20240618,134800,102387470,9060,9060,9060,9060,0
|
|
20240618,134700,102387470,9060,9060,9060,9060,0
|
|
20240618,134600,102387470,9060,9060,9060,9060,0
|
|
20240618,134500,102387470,9060,9060,9060,9060,729
|
|
20240618,134400,95782730,9060,9060,9060,9060,0
|
|
20240618,134300,95782730,9060,9060,9060,9060,0
|
|
20240618,134200,95782730,9060,9060,9060,9060,0
|
|
20240618,134100,95782730,9060,9090,9090,9060,469
|
|
20240618,134000,91532510,9090,9090,9090,9090,6
|
|
20240618,133900,91477970,9100,9100,9100,9100,0
|
|
20240618,133800,91477970,9100,9100,9100,9100,1
|
|
20240618,133700,91468870,9080,9080,9080,9080,0
|
|
20240618,133600,91468870,9080,9080,9080,9080,0
|
|
20240618,133500,91468870,9080,9080,9080,9080,0
|
|
20240618,133400,91468870,9080,9080,9080,9080,0
|
|
20240618,133300,91468870,9080,9080,9080,9080,0
|
|
20240618,133200,91468870,9080,9080,9080,9080,0
|
|
20240618,133100,91468870,9080,9080,9080,9080,2
|
|
20240618,133000,91450710,9100,9100,9100,9100,3
|
|
20240618,132900,91423410,9100,9100,9100,9100,0
|
|
20240618,132800,91423410,9100,9100,9100,9100,33
|
|
20240618,132700,91123110,9110,9110,9110,9110,1
|
|
20240618,132600,91114000,9110,9110,9110,9110,1
|
|
20240618,132500,91104890,9100,9100,9100,9100,50
|
|
20240618,132400,90649890,9100,9100,9100,9100,0
|
|
20240618,132300,90649890,9100,9100,9100,9100,0
|
|
20240618,132200,90649890,9100,9100,9100,9100,0
|
|
20240618,132100,90649890,9100,9100,9100,9100,1
|
|
20240618,132000,90640790,9110,9110,9110,9110,0
|
|
20240618,131900,90640790,9110,9110,9110,9110,1
|
|
20240618,131800,90631680,9100,9100,9100,9100,1
|
|
20240618,131700,90622580,9100,9100,9100,9100,0
|
|
20240618,131600,90622580,9100,9110,9110,9100,114
|
|
20240618,131500,89584180,9110,9110,9110,9110,0
|
|
20240618,131400,89584180,9110,9110,9110,9110,0
|
|
20240618,131300,89584180,9110,9110,9110,9110,0
|
|
20240618,131200,89584180,9110,9110,9110,9110,0
|
|
20240618,131100,89584180,9110,9110,9110,9110,19
|
|
20240618,131000,89411090,9100,9100,9100,9100,0
|
|
20240618,130900,89411090,9100,9100,9100,9100,0
|
|
20240618,130800,89411090,9100,9100,9100,9100,0
|
|
20240618,130700,89411090,9100,9100,9100,9100,22
|
|
20240618,130600,89210890,9100,9100,9100,9100,0
|
|
20240618,130500,89210890,9100,9100,9100,9100,0
|
|
20240618,130400,89210890,9100,9100,9100,9100,0
|
|
20240618,130300,89210890,9100,9100,9100,9100,0
|
|
20240618,130200,89210890,9100,9100,9100,9100,0
|
|
20240618,130100,89210890,9100,9100,9100,9100,1
|
|
20240618,130000,89201790,9100,9100,9100,9100,0
|
|
20240618,125900,89201790,9100,9100,9100,9100,0
|
|
20240618,125800,89201790,9100,9100,9100,9100,19
|
|
20240618,125700,89028890,9100,9100,9100,9100,0
|
|
20240618,125600,89028890,9100,9100,9100,9100,0
|
|
20240618,125500,89028890,9100,9100,9100,9100,0
|
|
20240618,125400,89028890,9100,9100,9100,9100,0
|
|
20240618,125300,89028890,9100,9100,9100,9100,0
|
|
20240618,125200,89028890,9100,9090,9100,9090,17
|
|
20240618,125100,88874320,9090,9090,9090,9090,0
|
|
20240618,125000,88874320,9090,9090,9090,9090,8
|
|
20240618,124900,88801600,9090,9090,9090,9090,0
|
|
20240618,124800,88801600,9090,9090,9090,9090,0
|
|
20240618,124700,88801600,9090,9090,9090,9090,0
|
|
20240618,124600,88801600,9090,9090,9090,9090,0
|
|
20240618,124500,88801600,9090,9090,9090,9090,0
|
|
20240618,124400,88801600,9090,9090,9090,9090,0
|
|
20240618,124300,88801600,9090,9090,9090,9090,0
|
|
20240618,124200,88801600,9090,9090,9090,9090,0
|
|
20240618,124100,88801600,9090,9090,9090,9090,27
|
|
20240618,124000,88556170,9080,9080,9080,9080,3
|
|
20240618,123900,88528930,9080,9080,9080,9080,0
|
|
20240618,123800,88528930,9080,9080,9080,9080,0
|
|
20240618,123700,88528930,9080,9080,9080,9080,1
|
|
20240618,123600,88519850,9080,9080,9080,9080,0
|
|
20240618,123500,88519850,9080,9080,9080,9080,0
|
|
20240618,123400,88519850,9080,9080,9080,9080,100
|
|
20240618,123300,87611850,9080,9080,9080,9080,0
|
|
20240618,123200,87611850,9080,9080,9080,9080,0
|
|
20240618,123100,87611850,9080,9080,9080,9080,0
|
|
20240618,123000,87611850,9080,9080,9080,9080,0
|
|
20240618,122900,87611850,9080,9080,9080,9080,0
|
|
20240618,122800,87611850,9080,9080,9080,9080,3
|
|
20240618,122700,87584610,9080,9090,9090,9080,13
|
|
20240618,122600,87466470,9080,9080,9080,9080,0
|
|
20240618,122500,87466470,9080,9080,9080,9080,0
|
|
20240618,122400,87466470,9080,9080,9080,9080,14
|
|
20240618,122300,87339350,9080,9080,9080,9080,0
|
|
20240618,122200,87339350,9080,9080,9080,9080,0
|
|
20240618,122100,87339350,9080,9080,9080,9080,0
|
|
20240618,122000,87339350,9080,9080,9080,9080,0
|
|
20240618,121900,87339350,9080,9080,9080,9080,0
|
|
20240618,121800,87339350,9080,9080,9080,9080,0
|
|
20240618,121700,87339350,9080,9080,9080,9080,0
|
|
20240618,121600,87339350,9080,9080,9080,9080,3
|
|
20240618,121500,87312110,9080,9090,9090,9080,117
|
|
20240618,121400,86248650,9090,9100,9100,9090,123
|
|
20240618,121300,85130350,9110,9110,9110,9110,0
|
|
20240618,121200,85130350,9110,9110,9110,9110,1
|
|
20240618,121100,85121240,9110,9110,9110,9110,0
|
|
20240618,121000,85121240,9110,9110,9110,9110,0
|
|
20240618,120900,85121240,9110,9110,9110,9110,0
|
|
20240618,120800,85121240,9110,9110,9110,9110,0
|
|
20240618,120700,85121240,9110,9110,9110,9110,0
|
|
20240618,120600,85121240,9110,9110,9110,9110,0
|
|
20240618,120500,85121240,9110,9110,9110,9110,0
|
|
20240618,120400,85121240,9110,9110,9110,9110,0
|
|
20240618,120300,85121240,9110,9110,9110,9110,0
|
|
20240618,120200,85121240,9110,9110,9110,9110,0
|
|
20240618,120100,85121240,9110,9090,9110,9090,205
|
|
20240618,120000,83257690,9100,9100,9100,9100,0
|
|
20240618,115900,83257690,9100,9100,9100,9100,172
|
|
20240618,115800,81692490,9100,9100,9100,9100,1
|
|
20240618,115700,81683390,9110,9110,9110,9110,0
|
|
20240618,115600,81683390,9110,9110,9110,9110,0
|
|
20240618,115500,81683390,9110,9110,9110,9110,0
|
|
20240618,115400,81683390,9110,9110,9110,9110,1
|
|
20240618,115300,81674280,9100,9100,9100,9100,0
|
|
20240618,115200,81674280,9100,9100,9100,9100,0
|
|
20240618,115100,81674280,9100,9100,9100,9100,0
|
|
20240618,115000,81674280,9100,9100,9100,9100,0
|
|
20240618,114900,81674280,9100,9100,9100,9100,0
|
|
20240618,114800,81674280,9100,9100,9100,9100,82
|
|
20240618,114700,80928080,9110,9110,9110,9110,0
|
|
20240618,114600,80928080,9110,9110,9110,9110,0
|
|
20240618,114500,80928080,9110,9110,9110,9110,0
|
|
20240618,114400,80928080,9110,9110,9110,9110,0
|
|
20240618,114300,80928080,9110,9100,9110,9100,197
|
|
20240618,114200,79135360,9100,9100,9100,9100,0
|
|
20240618,114100,79135360,9100,9110,9110,9100,2
|
|
20240618,114000,79117150,9100,9100,9100,9100,0
|
|
20240618,113900,79117150,9100,9100,9100,9100,0
|
|
20240618,113800,79117150,9100,9100,9100,9100,0
|
|
20240618,113700,79117150,9100,9100,9100,9100,0
|
|
20240618,113600,79117150,9100,9100,9100,9100,102
|
|
20240618,113500,78188950,9100,9100,9100,9100,0
|
|
20240618,113400,78188950,9100,9100,9100,9100,0
|
|
20240618,113300,78188950,9100,9100,9100,9100,0
|
|
20240618,113200,78188950,9100,9100,9100,9100,2
|
|
20240618,113100,78170750,9090,9090,9090,9090,0
|
|
20240618,113000,78170750,9090,9090,9090,9090,1
|
|
20240618,112900,78161660,9090,9090,9090,9090,2
|
|
20240618,112800,78143480,9090,9090,9090,9090,0
|
|
20240618,112700,78143480,9090,9090,9090,9090,35
|
|
20240618,112600,77825330,9090,9090,9090,9090,0
|
|
20240618,112500,77825330,9090,9090,9090,9090,0
|
|
20240618,112400,77825330,9090,9090,9090,9090,425
|
|
20240618,112300,73962080,9100,9100,9100,9100,0
|
|
20240618,112200,73962080,9100,9100,9100,9100,0
|
|
20240618,112100,73962080,9100,9100,9100,9100,0
|
|
20240618,112000,73962080,9100,9100,9100,9100,272
|
|
20240618,111900,71486880,9090,9090,9090,9090,0
|
|
20240618,111800,71486880,9090,9090,9090,9090,0
|
|
20240618,111700,71486880,9090,9090,9090,9090,0
|
|
20240618,111600,71486880,9090,9090,9090,9090,0
|
|
20240618,111500,71486880,9090,9090,9090,9090,0
|
|
20240618,111400,71486880,9090,9090,9090,9090,47
|
|
20240618,111300,71059650,9090,9090,9090,9090,0
|
|
20240618,111200,71059650,9090,9090,9090,9090,10
|
|
20240618,111100,70968750,9090,9090,9090,9090,0
|
|
20240618,111000,70968750,9090,9090,9090,9090,0
|
|
20240618,110900,70968750,9090,9090,9090,9090,0
|
|
20240618,110800,70968750,9090,9090,9090,9090,1
|
|
20240618,110700,70959660,9070,9070,9070,9070,0
|
|
20240618,110600,70959660,9070,9080,9080,9070,178
|
|
20240618,110500,69344510,9090,9080,9090,9080,6
|
|
20240618,110400,69289980,9080,9080,9080,9080,0
|
|
20240618,110300,69289980,9080,9080,9080,9080,0
|
|
20240618,110200,69289980,9080,9090,9090,9080,3
|
|
20240618,110100,69262720,9070,9070,9070,9070,14
|
|
20240618,110000,69135740,9090,9090,9090,9090,0
|
|
20240618,105900,69135740,9090,9090,9090,9090,0
|
|
20240618,105800,69135740,9090,9090,9090,9090,0
|
|
20240618,105700,69135740,9090,9090,9090,9090,10
|
|
20240618,105600,69044840,9090,9090,9090,9090,0
|
|
20240618,105500,69044840,9090,9090,9090,9090,0
|
|
20240618,105400,69044840,9090,9090,9090,9090,8
|
|
20240618,105300,68972120,9090,9090,9090,9090,0
|
|
20240618,105200,68972120,9090,9090,9090,9090,0
|
|
20240618,105100,68972120,9090,9090,9090,9090,0
|
|
20240618,105000,68972120,9090,9090,9090,9090,0
|
|
20240618,104900,68972120,9090,9090,9090,9090,0
|
|
20240618,104800,68972120,9090,9090,9090,9090,0
|
|
20240618,104700,68972120,9090,9090,9090,9090,0
|
|
20240618,104600,68972120,9090,9090,9090,9090,0
|
|
20240618,104500,68972120,9090,9090,9090,9090,0
|
|
20240618,104400,68972120,9090,9090,9090,9090,0
|
|
20240618,104300,68972120,9090,9090,9090,9090,0
|
|
20240618,104200,68972120,9090,9090,9090,9090,0
|
|
20240618,104100,68972120,9090,9090,9090,9090,0
|
|
20240618,104000,68972120,9090,9090,9090,9090,0
|
|
20240618,103900,68972120,9090,9090,9090,9090,0
|
|
20240618,103800,68972120,9090,9090,9090,9090,20
|
|
20240618,103700,68790320,9090,9090,9090,9090,0
|
|
20240618,103600,68790320,9090,9090,9090,9090,0
|
|
20240618,103500,68790320,9090,9090,9090,9090,66
|
|
20240618,103400,68190380,9060,9060,9060,9060,29
|
|
20240618,103300,67927640,9060,9060,9060,9060,0
|
|
20240618,103200,67927640,9060,9060,9060,9060,112
|
|
20240618,103100,66912920,9090,9090,9090,9090,10
|
|
20240618,103000,66822020,9090,9090,9090,9090,0
|
|
20240618,102900,66822020,9090,9090,9090,9090,0
|
|
20240618,102800,66822020,9090,9090,9090,9090,0
|
|
20240618,102700,66822020,9090,9080,9090,9080,1199
|
|
20240618,102600,55934580,9090,9090,9090,9090,189
|
|
20240618,102500,54216570,9110,9110,9110,9110,0
|
|
20240618,102400,54216570,9110,9110,9110,9110,0
|
|
20240618,102300,54216570,9110,9110,9110,9110,1
|
|
20240618,102200,54207460,9120,9120,9120,9120,1
|
|
20240618,102100,54198340,9100,9100,9100,9100,0
|
|
20240618,102000,54198340,9100,9100,9100,9100,128
|
|
20240618,101900,53033540,9100,9100,9100,9100,0
|
|
20240618,101800,53033540,9100,9100,9100,9100,0
|
|
20240618,101700,53033540,9100,9100,9100,9100,0
|
|
20240618,101600,53033540,9100,9100,9100,9100,0
|
|
20240618,101500,53033540,9100,9100,9100,9100,2
|
|
20240618,101400,53015340,9100,9100,9100,9100,0
|
|
20240618,101300,53015340,9100,9100,9100,9100,1
|
|
20240618,101200,53006240,9140,9130,9140,9130,386
|
|
20240618,101100,49478380,9140,9140,9140,9140,0
|
|
20240618,101000,49478380,9140,9110,9140,9100,111
|
|
20240618,100900,48467830,9130,9130,9130,9130,0
|
|
20240618,100800,48467830,9130,9130,9130,9130,0
|
|
20240618,100700,48467830,9130,9140,9140,9130,148
|
|
20240618,100600,47116090,9160,9160,9160,9160,0
|
|
20240618,100500,47116090,9160,9160,9160,9160,0
|
|
20240618,100400,47116090,9160,9140,9160,9140,788
|
|
20240618,100300,39900900,9150,9150,9150,9150,1
|
|
20240618,100200,39891750,9130,9130,9130,9130,0
|
|
20240618,100100,39891750,9130,9130,9130,9130,0
|
|
20240618,100000,39891750,9130,9130,9130,9130,0
|
|
20240618,095900,39891750,9130,9130,9130,9130,0
|
|
20240618,095800,39891750,9130,9150,9150,9130,46
|
|
20240618,095700,39471520,9150,9150,9150,9150,36
|
|
20240618,095600,39142120,9140,9120,9140,9120,718
|
|
20240618,095500,32587030,9130,9130,9130,9130,0
|
|
20240618,095400,32587030,9130,9130,9130,9130,9
|
|
20240618,095300,32504860,9130,9100,9130,9100,29
|
|
20240618,095200,32240120,9160,9160,9160,9160,0
|
|
20240618,095100,32240120,9160,9170,9170,9050,363
|
|
20240618,095000,28937550,9160,9160,9160,9160,84
|
|
20240618,094900,28168110,9160,9120,9160,9120,640
|
|
20240618,094800,22314140,9110,9100,9110,9100,213
|
|
20240618,094700,20374650,9090,9090,9090,9090,0
|
|
20240618,094600,20374650,9090,9090,9090,9090,110
|
|
20240618,094500,19374750,9070,9070,9070,9070,0
|
|
20240618,094400,19374750,9070,9070,9070,9070,0
|
|
20240618,094300,19374750,9070,9070,9070,9070,17
|
|
20240618,094200,19220560,9050,9050,9050,9050,0
|
|
20240618,094100,19220560,9050,9050,9050,9050,1
|
|
20240618,094000,19211510,9050,9050,9050,9050,46
|
|
20240618,093900,18795210,9050,9050,9050,9050,0
|
|
20240618,093800,18795210,9050,9050,9050,9050,0
|
|
20240618,093700,18795210,9050,9050,9050,9050,1
|
|
20240618,093600,18786160,9020,9020,9020,9020,453
|
|
20240618,093500,14700100,9020,9020,9020,9020,1
|
|
20240618,093400,14691080,9040,9030,9040,9030,13
|
|
20240618,093300,14573630,9010,9050,9050,9010,31
|
|
20240618,093200,14294100,9050,9050,9050,9050,0
|
|
20240618,093100,14294100,9050,9050,9050,9050,3
|
|
20240618,093000,14266950,9050,9050,9050,9050,43
|
|
20240618,092900,13877800,9070,9070,9070,9050,19
|
|
20240618,092800,13705770,9070,9070,9070,9070,1
|
|
20240618,092700,13696700,9070,9070,9070,9070,0
|
|
20240618,092600,13696700,9070,9070,9070,9070,0
|
|
20240618,092500,13696700,9070,9070,9070,9070,10
|
|
20240618,092400,13606000,9100,9100,9100,9100,0
|
|
20240618,092300,13606000,9100,9100,9100,9100,0
|
|
20240618,092200,13606000,9100,9100,9100,9100,1
|
|
20240618,092100,13596900,9100,9100,9100,9100,0
|
|
20240618,092000,13596900,9100,9100,9100,9100,0
|
|
20240618,091900,13596900,9100,9100,9100,9100,10
|
|
20240618,091800,13505900,9100,9100,9100,9100,1
|
|
20240618,091700,13496800,9110,9110,9110,9110,0
|
|
20240618,091600,13496800,9110,9110,9110,9110,25
|
|
20240618,091500,13269050,9110,9110,9110,9110,50
|
|
20240618,091400,12813550,9110,9110,9110,9110,0
|
|
20240618,091300,12813550,9110,9110,9110,9110,0
|
|
20240618,091200,12813550,9110,9100,9110,9080,550
|
|
20240618,091100,7806870,9110,9110,9110,9100,332
|
|
20240618,091000,4783520,9100,9110,9110,9100,2
|
|
20240618,090900,4765310,9110,9110,9110,9110,0
|
|
20240618,090800,4765310,9110,9100,9110,9100,35
|
|
20240618,090700,4446790,9100,9100,9100,9100,0
|
|
20240618,090600,4446790,9100,9100,9100,9100,211
|
|
20240618,090500,2526690,9100,9100,9100,9100,25
|
|
20240618,090400,2299190,9100,9100,9100,9100,0
|
|
20240618,090300,2299190,9100,9100,9100,9100,0
|
|
20240618,090200,2299190,9100,9100,9100,9100,14
|
|
20240618,090100,2171790,9100,9100,9100,9100,70
|
|
20240618,090000,1534790,9100,9080,9100,9080,168
|