579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183600,134404325,3210,3210,3210,3210,250
|
|
20240718,183500,134404325,3210,3210,3210,3210,0
|
|
20240718,183400,134404325,3210,3210,3210,3210,0
|
|
20240718,183300,134404325,3210,3210,3210,3210,0
|
|
20240718,183200,134404325,3210,3210,3210,3210,0
|
|
20240718,183100,134404325,3210,3210,3210,3210,0
|
|
20240718,183000,134404325,3210,3210,3210,3210,0
|
|
20240718,182900,134404325,3210,3210,3210,3210,0
|
|
20240718,182800,134404325,3210,3210,3210,3210,0
|
|
20240718,182700,134404325,3210,3210,3210,3210,0
|
|
20240718,182600,134404325,3210,3210,3210,3210,0
|
|
20240718,182500,134404325,3210,3210,3210,3210,0
|
|
20240718,182400,134404325,3210,3210,3210,3210,0
|
|
20240718,182300,134404325,3210,3210,3210,3210,0
|
|
20240718,182200,134404325,3210,3210,3210,3210,0
|
|
20240718,182100,134404325,3210,3210,3210,3210,0
|
|
20240718,182000,134404325,3210,3210,3210,3210,0
|
|
20240718,181900,134404325,3210,3210,3210,3210,0
|
|
20240718,181800,134404325,3210,3210,3210,3210,0
|
|
20240718,181700,134404325,3210,3210,3210,3210,0
|
|
20240718,181600,134404325,3210,3210,3210,3210,0
|
|
20240718,181500,134404325,3210,3210,3210,3210,0
|
|
20240718,181400,134404325,3210,3210,3210,3210,0
|
|
20240718,181300,134404325,3210,3210,3210,3210,0
|
|
20240718,181200,134404325,3210,3210,3210,3210,0
|
|
20240718,181100,134404325,3210,3210,3210,3210,0
|
|
20240718,181000,134404325,3210,3210,3210,3210,0
|
|
20240718,180900,134404325,3210,3210,3210,3210,0
|
|
20240718,180800,134404325,3210,3210,3210,3210,0
|
|
20240718,180700,134404325,3210,3210,3210,3210,0
|
|
20240718,180600,134404325,3210,3210,3210,3210,250
|
|
20240718,180500,134404325,3210,3210,3210,3210,0
|
|
20240718,180400,134404325,3210,3210,3210,3210,0
|
|
20240718,180300,134404325,3210,3210,3210,3210,0
|
|
20240718,180200,134404325,3210,3210,3210,3210,0
|
|
20240718,180100,134404325,3210,3210,3210,3210,0
|
|
20240718,180000,134404325,3210,3210,3210,3210,0
|
|
20240718,175900,134404325,3210,3210,3210,3210,0
|
|
20240718,175800,134404325,3210,3210,3210,3210,0
|
|
20240718,175700,134404325,3210,3210,3210,3210,0
|
|
20240718,175600,134404325,3210,3210,3210,3210,0
|
|
20240718,175500,134404325,3210,3210,3210,3210,0
|
|
20240718,175400,134404325,3210,3210,3210,3210,0
|
|
20240718,175300,134404325,3210,3210,3210,3210,0
|
|
20240718,175200,134404325,3210,3210,3210,3210,0
|
|
20240718,175100,134404325,3210,3210,3210,3210,0
|
|
20240718,175000,134404325,3210,3210,3210,3210,0
|
|
20240718,174900,134404325,3210,3210,3210,3210,0
|
|
20240718,174800,134404325,3210,3210,3210,3210,0
|
|
20240718,174700,134404325,3210,3210,3210,3210,0
|
|
20240718,174600,134404325,3210,3210,3210,3210,0
|
|
20240718,174500,134404325,3210,3210,3210,3210,0
|
|
20240718,174400,134404325,3210,3210,3210,3210,0
|
|
20240718,174300,134404325,3210,3210,3210,3210,0
|
|
20240718,174200,134404325,3210,3210,3210,3210,0
|
|
20240718,174100,134404325,3210,3210,3210,3210,0
|
|
20240718,174000,134404325,3210,3210,3210,3210,0
|
|
20240718,173900,134404325,3210,3210,3210,3210,0
|
|
20240718,173800,134404325,3210,3210,3210,3210,0
|
|
20240718,173700,134404325,3210,3210,3210,3210,0
|
|
20240718,173600,134404325,3210,3210,3210,3210,250
|
|
20240718,173500,134404325,3210,3210,3210,3210,0
|
|
20240718,173400,134404325,3210,3210,3210,3210,0
|
|
20240718,173300,134404325,3210,3210,3210,3210,0
|
|
20240718,173200,134404325,3210,3210,3210,3210,0
|
|
20240718,173100,134404325,3210,3210,3210,3210,0
|
|
20240718,173000,134404325,3210,3210,3210,3210,0
|
|
20240718,172900,134404325,3210,3210,3210,3210,0
|
|
20240718,172800,134404325,3210,3210,3210,3210,0
|
|
20240718,172700,134404325,3210,3210,3210,3210,0
|
|
20240718,172600,134404325,3210,3210,3210,3210,0
|
|
20240718,172500,134404325,3210,3210,3210,3210,0
|
|
20240718,172400,134404325,3210,3210,3210,3210,0
|
|
20240718,172300,134404325,3210,3210,3210,3210,0
|
|
20240718,172200,134404325,3210,3210,3210,3210,0
|
|
20240718,172100,134404325,3210,3210,3210,3210,0
|
|
20240718,172000,134404325,3210,3210,3210,3210,0
|
|
20240718,171900,134404325,3210,3210,3210,3210,0
|
|
20240718,171800,134404325,3210,3210,3210,3210,0
|
|
20240718,171700,134404325,3210,3210,3210,3210,0
|
|
20240718,171600,134404325,3210,3210,3210,3210,0
|
|
20240718,171500,134404325,3210,3210,3210,3210,0
|
|
20240718,171400,134404325,3210,3210,3210,3210,0
|
|
20240718,171300,134404325,3210,3210,3210,3210,0
|
|
20240718,171200,134404325,3210,3210,3210,3210,0
|
|
20240718,171100,134404325,3210,3210,3210,3210,0
|
|
20240718,171000,134404325,3210,3210,3210,3210,0
|
|
20240718,170900,134404325,3210,3210,3210,3210,0
|
|
20240718,170800,134404325,3210,3210,3210,3210,0
|
|
20240718,170700,134404325,3210,3210,3210,3210,0
|
|
20240718,170600,134404325,3210,3210,3210,3210,250
|
|
20240718,170500,134404325,3210,3210,3210,3210,0
|
|
20240718,170400,134404325,3210,3210,3210,3210,0
|
|
20240718,170300,134404325,3210,3210,3210,3210,0
|
|
20240718,170200,134404325,3210,3210,3210,3210,0
|
|
20240718,170100,134404325,3210,3210,3210,3210,0
|
|
20240718,170000,134404325,3210,3210,3210,3210,0
|
|
20240718,165900,134404325,3210,3210,3210,3210,0
|
|
20240718,165800,134404325,3210,3210,3210,3210,0
|
|
20240718,165700,134404325,3210,3210,3210,3210,0
|
|
20240718,165600,134404325,3210,3210,3210,3210,0
|
|
20240718,165500,134404325,3210,3210,3210,3210,0
|
|
20240718,165400,134404325,3210,3210,3210,3210,0
|
|
20240718,165300,134404325,3210,3210,3210,3210,0
|
|
20240718,165200,134404325,3210,3210,3210,3210,0
|
|
20240718,165100,134404325,3210,3210,3210,3210,0
|
|
20240718,165000,134404325,3210,3210,3210,3210,0
|
|
20240718,164900,134404325,3210,3210,3210,3210,0
|
|
20240718,164800,134404325,3210,3210,3210,3210,0
|
|
20240718,164700,134404325,3210,3210,3210,3210,0
|
|
20240718,164600,134404325,3210,3210,3210,3210,0
|
|
20240718,164500,134404325,3210,3210,3210,3210,0
|
|
20240718,164400,134404325,3210,3210,3210,3210,0
|
|
20240718,164300,134404325,3210,3210,3210,3210,0
|
|
20240718,164200,134404325,3210,3210,3210,3210,0
|
|
20240718,164100,134404325,3210,3210,3210,3210,0
|
|
20240718,164000,134404325,3210,3210,3210,3210,0
|
|
20240718,163900,134404325,3210,3210,3210,3210,0
|
|
20240718,163800,134404325,3210,3210,3210,3210,0
|
|
20240718,163700,134404325,3210,3210,3210,3210,0
|
|
20240718,163600,134404325,3210,3210,3210,3210,250
|
|
20240718,163500,134404325,3210,3210,3210,3210,0
|
|
20240718,163400,134404325,3210,3210,3210,3210,0
|
|
20240718,163300,134404325,3210,3210,3210,3210,0
|
|
20240718,163200,134404325,3210,3210,3210,3210,0
|
|
20240718,163100,134404325,3210,3210,3210,3210,0
|
|
20240718,163000,134404325,3210,3210,3210,3210,0
|
|
20240718,162900,134404325,3210,3210,3210,3210,0
|
|
20240718,162800,134404325,3210,3210,3210,3210,0
|
|
20240718,162700,134404325,3210,3210,3210,3210,0
|
|
20240718,162600,134404325,3210,3210,3210,3210,0
|
|
20240718,162500,134404325,3210,3210,3210,3210,0
|
|
20240718,162400,134404325,3210,3210,3210,3210,0
|
|
20240718,162300,134404325,3210,3210,3210,3210,0
|
|
20240718,162200,134404325,3210,3210,3210,3210,0
|
|
20240718,162100,134404325,3210,3210,3210,3210,0
|
|
20240718,162000,134404325,3210,3210,3210,3210,0
|
|
20240718,161900,134404325,3210,3210,3210,3210,0
|
|
20240718,161800,134404325,3210,3210,3210,3210,0
|
|
20240718,161700,134404325,3210,3210,3210,3210,0
|
|
20240718,161600,134404325,3210,3210,3210,3210,0
|
|
20240718,161500,134404325,3210,3210,3210,3210,0
|
|
20240718,161400,134404325,3210,3210,3210,3210,0
|
|
20240718,161300,134404325,3210,3210,3210,3210,0
|
|
20240718,161200,134404325,3210,3210,3210,3210,0
|
|
20240718,161100,134404325,3210,3210,3210,3210,0
|
|
20240718,161000,134404325,3210,3210,3210,3210,0
|
|
20240718,160900,134404325,3210,3210,3210,3210,0
|
|
20240718,160800,134404325,3210,3210,3210,3210,0
|
|
20240718,160700,134404325,3210,3210,3210,3210,0
|
|
20240718,160600,134404325,3210,3210,3210,3210,250
|
|
20240718,160500,134404325,3210,3210,3210,3210,0
|
|
20240718,160400,134404325,3210,3210,3210,3210,0
|
|
20240718,160300,134404325,3210,3210,3210,3210,0
|
|
20240718,160200,134404325,3210,3210,3210,3210,0
|
|
20240718,160100,134404325,3210,3210,3210,3210,0
|
|
20240718,160000,134404325,3210,3210,3210,3210,0
|
|
20240718,155900,134404325,3210,3210,3210,3210,0
|
|
20240718,155800,134404325,3210,3210,3210,3210,0
|
|
20240718,155700,134404325,3210,3210,3210,3210,0
|
|
20240718,155600,134404325,3210,3210,3210,3210,0
|
|
20240718,155500,134404325,3210,3210,3210,3210,0
|
|
20240718,155400,134404325,3210,3210,3210,3210,0
|
|
20240718,155300,134404325,3210,3210,3210,3210,0
|
|
20240718,155200,134404325,3210,3210,3210,3210,0
|
|
20240718,155100,134404325,3210,3210,3210,3210,0
|
|
20240718,155000,134404325,3210,3210,3210,3210,0
|
|
20240718,154900,134404325,3210,3210,3210,3210,0
|
|
20240718,154800,134404325,3210,3210,3210,3210,0
|
|
20240718,154700,134404325,3210,3210,3210,3210,0
|
|
20240718,154600,134404325,3210,3210,3210,3210,0
|
|
20240718,154500,134404325,3210,3210,3210,3210,0
|
|
20240718,154400,134404325,3210,3210,3210,3210,0
|
|
20240718,154300,134404325,3210,3210,3210,3210,0
|
|
20240718,154200,134404325,3210,3210,3210,3210,0
|
|
20240718,154100,134404325,3210,3210,3210,3210,0
|
|
20240718,154000,134404325,3210,3210,3210,3210,0
|
|
20240718,153900,134404325,3210,3210,3210,3210,0
|
|
20240718,153800,134404325,3210,3210,3210,3210,0
|
|
20240718,153700,134404325,3210,3210,3210,3210,0
|
|
20240718,153600,134404325,3210,3210,3210,3210,250
|
|
20240718,153500,134404325,3210,3210,3210,3210,0
|
|
20240718,153400,134404325,3210,3210,3210,3210,0
|
|
20240718,153300,134404325,3210,3210,3210,3210,0
|
|
20240718,153200,134404325,3210,3210,3210,3210,0
|
|
20240718,153100,134404325,3210,3210,3210,3210,0
|
|
20240718,153000,134404325,3210,3210,3210,3210,250
|
|
20240718,152900,133601825,3200,3200,3200,3200,0
|
|
20240718,152800,133601825,3200,3200,3200,3200,0
|
|
20240718,152700,133601825,3200,3200,3200,3200,0
|
|
20240718,152600,133601825,3200,3200,3200,3200,0
|
|
20240718,152500,133601825,3200,3200,3200,3200,0
|
|
20240718,152400,133601825,3200,3200,3200,3200,0
|
|
20240718,152300,133601825,3200,3200,3200,3200,0
|
|
20240718,152200,133601825,3200,3200,3200,3200,0
|
|
20240718,152100,133601825,3200,3200,3200,3200,0
|
|
20240718,152000,133601825,3200,3200,3200,3200,0
|
|
20240718,151900,133601825,3200,3200,3200,3200,0
|
|
20240718,151800,133601825,3200,3200,3200,3200,0
|
|
20240718,151700,133601825,3200,3200,3200,3200,2
|
|
20240718,151600,133595425,3175,3185,3185,3175,846
|
|
20240718,151500,130906925,3195,3195,3195,3195,0
|
|
20240718,151400,130906925,3195,3195,3195,3195,0
|
|
20240718,151300,130906925,3195,3195,3195,3195,0
|
|
20240718,151200,130906925,3195,3195,3195,3195,0
|
|
20240718,151100,130906925,3195,3195,3195,3195,0
|
|
20240718,151000,130906925,3195,3195,3195,3195,315
|
|
20240718,150900,129900500,3195,3195,3195,3195,28
|
|
20240718,150800,129811040,3195,3195,3195,3195,4
|
|
20240718,150700,129798260,3195,3195,3195,3195,0
|
|
20240718,150600,129798260,3195,3195,3195,3195,0
|
|
20240718,150500,129798260,3195,3195,3195,3195,0
|
|
20240718,150400,129798260,3195,3195,3195,3195,0
|
|
20240718,150300,129798260,3195,3195,3195,3195,0
|
|
20240718,150200,129798260,3195,3195,3195,3195,10
|
|
20240718,150100,129766310,3195,3195,3195,3195,0
|
|
20240718,150000,129766310,3195,3195,3195,3195,1
|
|
20240718,145900,129763115,3195,3195,3195,3195,0
|
|
20240718,145800,129763115,3195,3195,3195,3195,0
|
|
20240718,145700,129763115,3195,3195,3195,3195,0
|
|
20240718,145600,129763115,3195,3195,3195,3195,0
|
|
20240718,145500,129763115,3195,3195,3195,3195,0
|
|
20240718,145400,129763115,3195,3195,3195,3195,9
|
|
20240718,145300,129734360,3195,3195,3195,3195,0
|
|
20240718,145200,129734360,3195,3195,3195,3195,0
|
|
20240718,145100,129734360,3195,3190,3200,3190,8
|
|
20240718,145000,129708810,3200,3190,3200,3190,12
|
|
20240718,144900,129670470,3195,3190,3200,3190,4
|
|
20240718,144800,129657695,3200,3200,3200,3190,13
|
|
20240718,144700,129616165,3190,3190,3200,3190,9
|
|
20240718,144600,129587415,3200,3200,3200,3190,13
|
|
20240718,144500,129545875,3190,3190,3200,3190,9
|
|
20240718,144400,129517125,3200,3190,3200,3190,12
|
|
20240718,144300,129478785,3200,3190,3200,3190,10
|
|
20240718,144200,129446835,3200,3190,3200,3185,21
|
|
20240718,144100,129379830,3200,3200,3200,3200,0
|
|
20240718,144000,129379830,3200,3200,3200,3200,0
|
|
20240718,143900,129379830,3200,3200,3200,3200,0
|
|
20240718,143800,129379830,3200,3200,3200,3200,0
|
|
20240718,143700,129379830,3200,3195,3200,3195,2
|
|
20240718,143600,129373435,3190,3190,3190,3190,0
|
|
20240718,143500,129373435,3190,3190,3190,3190,0
|
|
20240718,143400,129373435,3190,3190,3190,3190,0
|
|
20240718,143300,129373435,3190,3190,3190,3190,0
|
|
20240718,143200,129373435,3190,3190,3190,3190,0
|
|
20240718,143100,129373435,3190,3200,3200,3190,315
|
|
20240718,143000,128368175,3210,3205,3210,3205,2
|
|
20240718,142900,128361760,3210,3210,3210,3210,0
|
|
20240718,142800,128361760,3210,3210,3210,3210,0
|
|
20240718,142700,128361760,3210,3210,3210,3210,1
|
|
20240718,142600,128358550,3205,3205,3205,3205,0
|
|
20240718,142500,128358550,3205,3205,3205,3205,0
|
|
20240718,142400,128358550,3205,3205,3205,3205,0
|
|
20240718,142300,128358550,3205,3205,3205,3205,0
|
|
20240718,142200,128358550,3205,3205,3205,3205,0
|
|
20240718,142100,128358550,3205,3205,3205,3205,0
|
|
20240718,142000,128358550,3205,3205,3205,3205,0
|
|
20240718,141900,128358550,3205,3205,3205,3205,0
|
|
20240718,141800,128358550,3205,3205,3205,3205,0
|
|
20240718,141700,128358550,3205,3205,3205,3205,0
|
|
20240718,141600,128358550,3205,3205,3205,3205,0
|
|
20240718,141500,128358550,3205,3205,3205,3205,0
|
|
20240718,141400,128358550,3205,3205,3205,3205,0
|
|
20240718,141300,128358550,3205,3205,3205,3205,0
|
|
20240718,141200,128358550,3205,3205,3205,3205,0
|
|
20240718,141100,128358550,3205,3205,3205,3205,0
|
|
20240718,141000,128358550,3205,3205,3205,3205,0
|
|
20240718,140900,128358550,3205,3205,3205,3205,0
|
|
20240718,140800,128358550,3205,3205,3205,3205,1
|
|
20240718,140700,128355345,3210,3210,3210,3210,0
|
|
20240718,140600,128355345,3210,3210,3210,3210,0
|
|
20240718,140500,128355345,3210,3210,3210,3210,0
|
|
20240718,140400,128355345,3210,3210,3210,3210,0
|
|
20240718,140300,128355345,3210,3210,3210,3210,0
|
|
20240718,140200,128355345,3210,3210,3210,3210,0
|
|
20240718,140100,128355345,3210,3210,3210,3210,0
|
|
20240718,140000,128355345,3210,3200,3210,3200,8
|
|
20240718,135900,128329705,3210,3195,3210,3195,2
|
|
20240718,135800,128323300,3190,3190,3190,3190,0
|
|
20240718,135700,128323300,3190,3190,3190,3190,0
|
|
20240718,135600,128323300,3190,3190,3190,3190,0
|
|
20240718,135500,128323300,3190,3190,3190,3190,0
|
|
20240718,135400,128323300,3190,3190,3190,3190,0
|
|
20240718,135300,128323300,3190,3190,3190,3190,0
|
|
20240718,135200,128323300,3190,3190,3190,3190,0
|
|
20240718,135100,128323300,3190,3200,3235,3190,2602
|
|
20240718,135000,120013645,3195,3195,3195,3195,0
|
|
20240718,134900,120013645,3195,3195,3195,3195,0
|
|
20240718,134800,120013645,3195,3195,3195,3195,0
|
|
20240718,134700,120013645,3195,3195,3195,3195,0
|
|
20240718,134600,120013645,3195,3195,3195,3195,0
|
|
20240718,134500,120013645,3195,3195,3195,3195,78
|
|
20240718,134400,119764435,3195,3200,3200,3195,122
|
|
20240718,134300,119374550,3200,3200,3210,3200,5
|
|
20240718,134200,119358530,3195,3195,3195,3195,0
|
|
20240718,134100,119358530,3195,3195,3195,3195,0
|
|
20240718,134000,119358530,3195,3195,3195,3195,0
|
|
20240718,133900,119358530,3195,3195,3195,3195,0
|
|
20240718,133800,119358530,3195,3195,3195,3195,0
|
|
20240718,133700,119358530,3195,3195,3195,3195,0
|
|
20240718,133600,119358530,3195,3195,3195,3195,0
|
|
20240718,133500,119358530,3195,3195,3195,3195,0
|
|
20240718,133400,119358530,3195,3195,3195,3195,0
|
|
20240718,133300,119358530,3195,3195,3195,3195,0
|
|
20240718,133200,119358530,3195,3200,3200,3195,86
|
|
20240718,133100,119083755,3195,3195,3195,3195,0
|
|
20240718,133000,119083755,3195,3200,3200,3195,105
|
|
20240718,132900,118748255,3200,3200,3200,3200,7
|
|
20240718,132800,118725855,3200,3215,3215,3200,503
|
|
20240718,132700,117113955,3230,3230,3230,3230,0
|
|
20240718,132600,117113955,3230,3230,3230,3230,1
|
|
20240718,132500,117110725,3220,3220,3220,3220,1
|
|
20240718,132400,117107505,3225,3225,3225,3225,0
|
|
20240718,132300,117107505,3225,3225,3225,3225,0
|
|
20240718,132200,117107505,3225,3225,3225,3225,0
|
|
20240718,132100,117107505,3225,3225,3225,3225,0
|
|
20240718,132000,117107505,3225,3225,3225,3225,0
|
|
20240718,131900,117107505,3225,3225,3225,3225,0
|
|
20240718,131800,117107505,3225,3225,3225,3225,0
|
|
20240718,131700,117107505,3225,3215,3230,3215,8
|
|
20240718,131600,117081730,3230,3215,3230,3215,4
|
|
20240718,131500,117068840,3230,3230,3230,3230,0
|
|
20240718,131400,117068840,3230,3210,3230,3210,8
|
|
20240718,131300,117043085,3225,3210,3230,3210,12
|
|
20240718,131200,117004450,3230,3210,3230,3210,10
|
|
20240718,131100,116972255,3225,3210,3230,3210,12
|
|
20240718,131000,116933625,3230,3225,3230,3210,13
|
|
20240718,130900,116891765,3210,3230,3230,3210,2
|
|
20240718,130800,116885325,3205,3205,3205,3205,0
|
|
20240718,130700,116885325,3205,3205,3205,3205,0
|
|
20240718,130600,116885325,3205,3205,3205,3205,0
|
|
20240718,130500,116885325,3205,3210,3210,3205,251
|
|
20240718,130400,116080795,3215,3215,3215,3215,0
|
|
20240718,130300,116080795,3215,3215,3215,3215,0
|
|
20240718,130200,116080795,3215,3215,3215,3215,0
|
|
20240718,130100,116080795,3215,3215,3215,3215,0
|
|
20240718,130000,116080795,3215,3215,3215,3215,0
|
|
20240718,125900,116080795,3215,3215,3215,3215,0
|
|
20240718,125800,116080795,3215,3215,3215,3215,0
|
|
20240718,125700,116080795,3215,3215,3215,3215,0
|
|
20240718,125600,116080795,3215,3215,3215,3215,0
|
|
20240718,125500,116080795,3215,3215,3215,3215,0
|
|
20240718,125400,116080795,3215,3215,3215,3215,927
|
|
20240718,125300,113100490,3215,3220,3220,3215,4210
|
|
20240718,125200,99565300,3215,3225,3225,3215,99
|
|
20240718,125100,99246870,3230,3230,3230,3230,1
|
|
20240718,125000,99243640,3230,3230,3230,3230,0
|
|
20240718,124900,99243640,3230,3230,3230,3230,0
|
|
20240718,124800,99243640,3230,3230,3230,3230,0
|
|
20240718,124700,99243640,3230,3230,3230,3230,0
|
|
20240718,124600,99243640,3230,3230,3230,3230,0
|
|
20240718,124500,99243640,3230,3230,3230,3230,0
|
|
20240718,124400,99243640,3230,3225,3230,3225,429
|
|
20240718,124300,97858470,3230,3230,3230,3230,0
|
|
20240718,124200,97858470,3230,3230,3230,3230,4
|
|
20240718,124100,97845550,3230,3230,3230,3230,0
|
|
20240718,124000,97845550,3230,3230,3230,3230,0
|
|
20240718,123900,97845550,3230,3230,3230,3230,0
|
|
20240718,123800,97845550,3230,3230,3230,3230,0
|
|
20240718,123700,97845550,3230,3230,3230,3230,0
|
|
20240718,123600,97845550,3230,3230,3230,3230,0
|
|
20240718,123500,97845550,3230,3230,3230,3230,0
|
|
20240718,123400,97845550,3230,3230,3230,3230,0
|
|
20240718,123300,97845550,3230,3230,3230,3230,0
|
|
20240718,123200,97845550,3230,3230,3230,3230,0
|
|
20240718,123100,97845550,3230,3230,3230,3230,0
|
|
20240718,123000,97845550,3230,3230,3230,3230,0
|
|
20240718,122900,97845550,3230,3230,3230,3230,0
|
|
20240718,122800,97845550,3230,3230,3230,3230,1
|
|
20240718,122700,97842320,3230,3230,3230,3230,0
|
|
20240718,122600,97842320,3230,3230,3230,3230,0
|
|
20240718,122500,97842320,3230,3230,3230,3230,0
|
|
20240718,122400,97842320,3230,3230,3230,3230,0
|
|
20240718,122300,97842320,3230,3230,3230,3230,0
|
|
20240718,122200,97842320,3230,3230,3230,3230,0
|
|
20240718,122100,97842320,3230,3230,3230,3230,0
|
|
20240718,122000,97842320,3230,3230,3230,3230,0
|
|
20240718,121900,97842320,3230,3230,3230,3230,0
|
|
20240718,121800,97842320,3230,3230,3230,3230,0
|
|
20240718,121700,97842320,3230,3230,3230,3230,1
|
|
20240718,121600,97839090,3230,3230,3230,3230,0
|
|
20240718,121500,97839090,3230,3230,3230,3230,0
|
|
20240718,121400,97839090,3230,3230,3230,3230,0
|
|
20240718,121300,97839090,3230,3230,3230,3230,0
|
|
20240718,121200,97839090,3230,3230,3230,3230,9
|
|
20240718,121100,97810020,3230,3230,3230,3230,0
|
|
20240718,121000,97810020,3230,3230,3230,3230,0
|
|
20240718,120900,97810020,3230,3230,3230,3230,0
|
|
20240718,120800,97810020,3230,3230,3230,3230,0
|
|
20240718,120700,97810020,3230,3230,3230,3230,0
|
|
20240718,120600,97810020,3230,3230,3230,3230,0
|
|
20240718,120500,97810020,3230,3230,3230,3230,0
|
|
20240718,120400,97810020,3230,3230,3230,3230,0
|
|
20240718,120300,97810020,3230,3230,3235,3230,7
|
|
20240718,120200,97787395,3235,3230,3235,3230,16
|
|
20240718,120100,97735675,3235,3230,3235,3230,12
|
|
20240718,120000,97696885,3230,3230,3230,3230,34
|
|
20240718,115900,97587065,3230,3230,3230,3230,0
|
|
20240718,115800,97587065,3230,3230,3230,3230,0
|
|
20240718,115700,97587065,3230,3230,3230,3230,0
|
|
20240718,115600,97587065,3230,3230,3230,3230,0
|
|
20240718,115500,97587065,3230,3230,3230,3230,0
|
|
20240718,115400,97587065,3230,3230,3230,3230,0
|
|
20240718,115300,97587065,3230,3230,3230,3230,0
|
|
20240718,115200,97587065,3230,3230,3230,3230,0
|
|
20240718,115100,97587065,3230,3230,3230,3230,0
|
|
20240718,115000,97587065,3230,3225,3230,3225,14
|
|
20240718,114900,97541875,3230,3225,3230,3225,12
|
|
20240718,114800,97503145,3230,3225,3230,3225,12
|
|
20240718,114700,97464415,3230,3225,3230,3225,12
|
|
20240718,114600,97425685,3230,3225,3230,3225,20
|
|
20240718,114500,97361115,3230,3225,3230,3225,14
|
|
20240718,114400,97315920,3230,3225,3230,3225,16
|
|
20240718,114300,97264280,3230,3225,3230,3225,12
|
|
20240718,114200,97225550,3230,3230,3230,3225,13
|
|
20240718,114100,97183595,3235,3225,3235,3225,2
|
|
20240718,114000,97177135,3225,3225,3225,3225,0
|
|
20240718,113900,97177135,3225,3225,3225,3225,0
|
|
20240718,113800,97177135,3225,3225,3225,3225,0
|
|
20240718,113700,97177135,3225,3225,3225,3225,0
|
|
20240718,113600,97177135,3225,3225,3225,3225,300
|
|
20240718,113500,96209635,3225,3225,3225,3225,0
|
|
20240718,113400,96209635,3225,3225,3225,3225,0
|
|
20240718,113300,96209635,3225,3225,3225,3225,1937
|
|
20240718,113200,89962810,3235,3235,3235,3235,0
|
|
20240718,113100,89962810,3235,3235,3235,3235,0
|
|
20240718,113000,89962810,3235,3235,3235,3230,76
|
|
20240718,112900,89716960,3235,3235,3235,3235,0
|
|
20240718,112800,89716960,3235,3235,3235,3235,0
|
|
20240718,112700,89716960,3235,3235,3235,3235,101
|
|
20240718,112600,89390225,3245,3225,3245,3225,3075
|
|
20240718,112500,79446985,3225,3215,3225,3215,552
|
|
20240718,112400,77670430,3215,3215,3215,3215,0
|
|
20240718,112300,77670430,3215,3215,3215,3215,0
|
|
20240718,112200,77670430,3215,3215,3215,3215,0
|
|
20240718,112100,77670430,3215,3215,3215,3215,0
|
|
20240718,112000,77670430,3215,3215,3215,3215,0
|
|
20240718,111900,77670430,3215,3215,3215,3215,0
|
|
20240718,111800,77670430,3215,3215,3215,3215,0
|
|
20240718,111700,77670430,3215,3215,3215,3215,0
|
|
20240718,111600,77670430,3215,3215,3215,3215,0
|
|
20240718,111500,77670430,3215,3215,3215,3215,0
|
|
20240718,111400,77670430,3215,3215,3215,3215,0
|
|
20240718,111300,77670430,3215,3215,3215,3215,0
|
|
20240718,111200,77670430,3215,3215,3215,3215,0
|
|
20240718,111100,77670430,3215,3215,3215,3215,0
|
|
20240718,111000,77670430,3215,3215,3215,3215,0
|
|
20240718,110900,77670430,3215,3215,3215,3215,1
|
|
20240718,110800,77667215,3220,3220,3220,3220,1
|
|
20240718,110700,77663995,3220,3220,3220,3220,0
|
|
20240718,110600,77663995,3220,3220,3220,3220,0
|
|
20240718,110500,77663995,3220,3220,3220,3220,0
|
|
20240718,110400,77663995,3220,3215,3220,3215,4
|
|
20240718,110300,77651125,3210,3210,3210,3210,1000
|
|
20240718,110200,74441125,3220,3220,3220,3220,0
|
|
20240718,110100,74441125,3220,3220,3220,3220,0
|
|
20240718,110000,74441125,3220,3220,3220,3220,0
|
|
20240718,105900,74441125,3220,3220,3220,3215,7
|
|
20240718,105800,74418600,3215,3215,3220,3215,23
|
|
20240718,105700,74344600,3220,3215,3220,3215,18
|
|
20240718,105600,74286685,3220,3215,3220,3215,14
|
|
20240718,105500,74241640,3220,3215,3220,3215,8
|
|
20240718,105400,74215900,3220,3215,3220,3215,12
|
|
20240718,105300,74177290,3210,3210,3210,3210,0
|
|
20240718,105200,74177290,3210,3210,3210,3210,0
|
|
20240718,105100,74177290,3210,3210,3210,3210,0
|
|
20240718,105000,74177290,3210,3210,3210,3210,0
|
|
20240718,104900,74177290,3210,3210,3210,3210,0
|
|
20240718,104800,74177290,3210,3210,3210,3210,0
|
|
20240718,104700,74177290,3210,3210,3210,3210,99
|
|
20240718,104600,73859500,3210,3220,3225,3210,2878
|
|
20240718,104500,64598345,3220,3210,3220,3210,2516
|
|
20240718,104400,56513785,3205,3205,3205,3205,0
|
|
20240718,104300,56513785,3205,3205,3205,3205,0
|
|
20240718,104200,56513785,3205,3205,3205,3195,323
|
|
20240718,104100,55478580,3205,3195,3210,3195,1726
|
|
20240718,104000,49947440,3200,3200,3200,3200,0
|
|
20240718,103900,49947440,3200,3200,3200,3200,0
|
|
20240718,103800,49947440,3200,3200,3200,3200,0
|
|
20240718,103700,49947440,3200,3200,3200,3200,0
|
|
20240718,103600,49947440,3200,3200,3200,3200,0
|
|
20240718,103500,49947440,3200,3200,3200,3200,0
|
|
20240718,103400,49947440,3200,3200,3200,3200,0
|
|
20240718,103300,49947440,3200,3200,3200,3200,0
|
|
20240718,103200,49947440,3200,3200,3200,3200,0
|
|
20240718,103100,49947440,3200,3200,3200,3200,0
|
|
20240718,103000,49947440,3200,3200,3200,3200,0
|
|
20240718,102900,49947440,3200,3200,3200,3200,0
|
|
20240718,102800,49947440,3200,3200,3200,3200,0
|
|
20240718,102700,49947440,3200,3200,3200,3200,0
|
|
20240718,102600,49947440,3200,3200,3200,3200,0
|
|
20240718,102500,49947440,3200,3200,3200,3200,0
|
|
20240718,102400,49947440,3200,3200,3200,3200,0
|
|
20240718,102300,49947440,3200,3200,3200,3200,0
|
|
20240718,102200,49947440,3200,3200,3200,3200,0
|
|
20240718,102100,49947440,3200,3195,3200,3195,4
|
|
20240718,102000,49934650,3205,3205,3205,3205,0
|
|
20240718,101900,49934650,3205,3205,3205,3205,0
|
|
20240718,101800,49934650,3205,3205,3205,3205,0
|
|
20240718,101700,49934650,3205,3205,3205,3205,0
|
|
20240718,101600,49934650,3205,3205,3205,3205,0
|
|
20240718,101500,49934650,3205,3205,3205,3205,0
|
|
20240718,101400,49934650,3205,3195,3205,3195,2
|
|
20240718,101300,49928250,3190,3190,3190,3190,0
|
|
20240718,101200,49928250,3190,3195,3195,3190,29
|
|
20240718,101100,49835685,3205,3195,3205,3195,67
|
|
20240718,101000,49621285,3200,3200,3200,3200,0
|
|
20240718,100900,49621285,3200,3200,3200,3200,0
|
|
20240718,100800,49621285,3200,3200,3200,3200,0
|
|
20240718,100700,49621285,3200,3185,3200,3185,2808
|
|
20240718,100600,40677785,3200,3195,3200,3185,501
|
|
20240718,100500,39080250,3200,3195,3200,3195,79
|
|
20240718,100400,38827620,3195,3195,3195,3195,966
|
|
20240718,100300,35741250,3200,3200,3200,3200,8
|
|
20240718,100200,35715650,3200,3200,3200,3200,2
|
|
20240718,100100,35709250,3200,3200,3200,3200,48
|
|
20240718,100000,35555650,3195,3195,3195,3195,314
|
|
20240718,095900,34552420,3200,3200,3200,3200,0
|
|
20240718,095800,34552420,3200,3200,3200,3200,0
|
|
20240718,095700,34552420,3200,3200,3200,3200,3
|
|
20240718,095600,34542820,3200,3200,3200,3200,19
|
|
20240718,095500,34482020,3195,3195,3195,3195,271
|
|
20240718,095400,33616175,3195,3195,3195,3195,29
|
|
20240718,095300,33523520,3195,3195,3195,3195,0
|
|
20240718,095200,33523520,3195,3195,3195,3195,0
|
|
20240718,095100,33523520,3195,3195,3195,3195,221
|
|
20240718,095000,32817425,3195,3195,3195,3195,0
|
|
20240718,094900,32817425,3195,3195,3195,3195,0
|
|
20240718,094800,32817425,3195,3195,3195,3195,0
|
|
20240718,094700,32817425,3195,3195,3195,3195,0
|
|
20240718,094600,32817425,3195,3195,3195,3195,20
|
|
20240718,094500,32753525,3195,3195,3195,3195,0
|
|
20240718,094400,32753525,3195,3195,3195,3195,1
|
|
20240718,094300,32750330,3200,3200,3200,3200,0
|
|
20240718,094200,32750330,3200,3200,3200,3200,0
|
|
20240718,094100,32750330,3200,3200,3200,3200,0
|
|
20240718,094000,32750330,3200,3200,3200,3200,0
|
|
20240718,093900,32750330,3200,3200,3200,3200,0
|
|
20240718,093800,32750330,3200,3200,3200,3200,0
|
|
20240718,093700,32750330,3200,3190,3200,3190,337
|
|
20240718,093600,31675275,3200,3190,3200,3190,2
|
|
20240718,093500,31668885,3200,3200,3200,3200,0
|
|
20240718,093400,31668885,3200,3185,3200,3185,3003
|
|
20240718,093300,22104295,3200,3195,3200,3195,501
|
|
20240718,093200,20502890,3190,3190,3190,3190,363
|
|
20240718,093100,19344920,3190,3190,3190,3190,1
|
|
20240718,093000,19341730,3185,3185,3185,3185,0
|
|
20240718,092900,19341730,3185,3185,3185,3185,0
|
|
20240718,092800,19341730,3185,3180,3185,3180,748
|
|
20240718,092700,16960355,3175,3175,3175,3175,0
|
|
20240718,092600,16960355,3175,3175,3175,3175,0
|
|
20240718,092500,16960355,3175,3175,3175,3175,0
|
|
20240718,092400,16960355,3175,3175,3175,3175,1
|
|
20240718,092300,16957180,3185,3185,3185,3185,0
|
|
20240718,092200,16957180,3185,3185,3185,3185,0
|
|
20240718,092100,16957180,3185,3185,3185,3185,0
|
|
20240718,092000,16957180,3185,3175,3185,3175,196
|
|
20240718,091900,16334870,3175,3180,3180,3175,305
|
|
20240718,091800,15365480,3175,3175,3175,3175,0
|
|
20240718,091700,15365480,3175,3175,3175,3175,0
|
|
20240718,091600,15365480,3175,3175,3175,3175,151
|
|
20240718,091500,14886055,3175,3175,3175,3175,300
|
|
20240718,091400,13933555,3185,3185,3185,3185,1
|
|
20240718,091300,13930370,3175,3175,3185,3175,12
|
|
20240718,091200,13892260,3180,3165,3180,3165,167
|
|
20240718,091100,13361305,3175,3175,3175,3175,93
|
|
20240718,091000,13066030,3185,3165,3185,3165,108
|
|
20240718,090900,12723130,3175,3165,3175,3165,2
|
|
20240718,090800,12716790,3165,3175,3175,3165,764
|
|
20240718,090700,10298705,3165,3165,3175,3165,4
|
|
20240718,090600,10286025,3175,3185,3190,3160,602
|
|
20240718,090500,8379910,3185,3175,3185,3165,869
|
|
20240718,090400,5622250,3185,3185,3185,3180,3
|
|
20240718,090300,5612700,3180,3180,3180,3180,0
|
|
20240718,090200,5612700,3180,3180,3180,3180,1
|
|
20240718,090100,5609520,3180,3180,3180,3180,50
|
|
20240718,090000,5450520,3180,3180,3180,3180,1714
|