609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190600,85541380,12090,12090,12090,12090,35
|
|
20240718,190500,85541380,12090,12090,12090,12090,0
|
|
20240718,190400,85541380,12090,12090,12090,12090,0
|
|
20240718,190300,85541380,12090,12090,12090,12090,0
|
|
20240718,190200,85541380,12090,12090,12090,12090,0
|
|
20240718,190100,85541380,12090,12090,12090,12090,0
|
|
20240718,190000,85541380,12090,12090,12090,12090,0
|
|
20240718,185900,85541380,12090,12090,12090,12090,0
|
|
20240718,185800,85541380,12090,12090,12090,12090,0
|
|
20240718,185700,85541380,12090,12090,12090,12090,0
|
|
20240718,185600,85541380,12090,12090,12090,12090,0
|
|
20240718,185500,85541380,12090,12090,12090,12090,0
|
|
20240718,185400,85541380,12090,12090,12090,12090,0
|
|
20240718,185300,85541380,12090,12090,12090,12090,0
|
|
20240718,185200,85541380,12090,12090,12090,12090,0
|
|
20240718,185100,85541380,12090,12090,12090,12090,0
|
|
20240718,185000,85541380,12090,12090,12090,12090,0
|
|
20240718,184900,85541380,12090,12090,12090,12090,0
|
|
20240718,184800,85541380,12090,12090,12090,12090,0
|
|
20240718,184700,85541380,12090,12090,12090,12090,0
|
|
20240718,184600,85541380,12090,12090,12090,12090,0
|
|
20240718,184500,85541380,12090,12090,12090,12090,0
|
|
20240718,184400,85541380,12090,12090,12090,12090,0
|
|
20240718,184300,85541380,12090,12090,12090,12090,0
|
|
20240718,184200,85541380,12090,12090,12090,12090,0
|
|
20240718,184100,85541380,12090,12090,12090,12090,0
|
|
20240718,184000,85541380,12090,12090,12090,12090,0
|
|
20240718,183900,85541380,12090,12090,12090,12090,0
|
|
20240718,183800,85541380,12090,12090,12090,12090,0
|
|
20240718,183700,85541380,12090,12090,12090,12090,0
|
|
20240718,183600,85541380,12090,12090,12090,12090,35
|
|
20240718,183500,85541380,12090,12090,12090,12090,0
|
|
20240718,183400,85541380,12090,12090,12090,12090,0
|
|
20240718,183300,85541380,12090,12090,12090,12090,0
|
|
20240718,183200,85541380,12090,12090,12090,12090,0
|
|
20240718,183100,85541380,12090,12090,12090,12090,0
|
|
20240718,183000,85541380,12090,12090,12090,12090,0
|
|
20240718,182900,85541380,12090,12090,12090,12090,0
|
|
20240718,182800,85541380,12090,12090,12090,12090,0
|
|
20240718,182700,85541380,12090,12090,12090,12090,0
|
|
20240718,182600,85541380,12090,12090,12090,12090,0
|
|
20240718,182500,85541380,12090,12090,12090,12090,0
|
|
20240718,182400,85541380,12090,12090,12090,12090,0
|
|
20240718,182300,85541380,12090,12090,12090,12090,0
|
|
20240718,182200,85541380,12090,12090,12090,12090,0
|
|
20240718,182100,85541380,12090,12090,12090,12090,0
|
|
20240718,182000,85541380,12090,12090,12090,12090,0
|
|
20240718,181900,85541380,12090,12090,12090,12090,0
|
|
20240718,181800,85541380,12090,12090,12090,12090,0
|
|
20240718,181700,85541380,12090,12090,12090,12090,0
|
|
20240718,181600,85541380,12090,12090,12090,12090,0
|
|
20240718,181500,85541380,12090,12090,12090,12090,0
|
|
20240718,181400,85541380,12090,12090,12090,12090,0
|
|
20240718,181300,85541380,12090,12090,12090,12090,0
|
|
20240718,181200,85541380,12090,12090,12090,12090,0
|
|
20240718,181100,85541380,12090,12090,12090,12090,0
|
|
20240718,181000,85541380,12090,12090,12090,12090,0
|
|
20240718,180900,85541380,12090,12090,12090,12090,0
|
|
20240718,180800,85541380,12090,12090,12090,12090,0
|
|
20240718,180700,85541380,12090,12090,12090,12090,0
|
|
20240718,180600,85541380,12090,12090,12090,12090,35
|
|
20240718,180500,85541380,12090,12090,12090,12090,0
|
|
20240718,180400,85541380,12090,12090,12090,12090,0
|
|
20240718,180300,85541380,12090,12090,12090,12090,0
|
|
20240718,180200,85541380,12090,12090,12090,12090,0
|
|
20240718,180100,85541380,12090,12090,12090,12090,0
|
|
20240718,180000,85541380,12090,12090,12090,12090,0
|
|
20240718,175900,85541380,12090,12090,12090,12090,0
|
|
20240718,175800,85541380,12090,12090,12090,12090,0
|
|
20240718,175700,85541380,12090,12090,12090,12090,0
|
|
20240718,175600,85541380,12090,12090,12090,12090,0
|
|
20240718,175500,85541380,12090,12090,12090,12090,0
|
|
20240718,175400,85541380,12090,12090,12090,12090,0
|
|
20240718,175300,85541380,12090,12090,12090,12090,0
|
|
20240718,175200,85541380,12090,12090,12090,12090,0
|
|
20240718,175100,85541380,12090,12090,12090,12090,0
|
|
20240718,175000,85541380,12090,12090,12090,12090,0
|
|
20240718,174900,85541380,12090,12090,12090,12090,0
|
|
20240718,174800,85541380,12090,12090,12090,12090,0
|
|
20240718,174700,85541380,12090,12090,12090,12090,0
|
|
20240718,174600,85541380,12090,12090,12090,12090,0
|
|
20240718,174500,85541380,12090,12090,12090,12090,0
|
|
20240718,174400,85541380,12090,12090,12090,12090,0
|
|
20240718,174300,85541380,12090,12090,12090,12090,0
|
|
20240718,174200,85541380,12090,12090,12090,12090,0
|
|
20240718,174100,85541380,12090,12090,12090,12090,0
|
|
20240718,174000,85541380,12090,12090,12090,12090,0
|
|
20240718,173900,85541380,12090,12090,12090,12090,0
|
|
20240718,173800,85541380,12090,12090,12090,12090,0
|
|
20240718,173700,85541380,12090,12090,12090,12090,0
|
|
20240718,173600,85541380,12090,12090,12090,12090,35
|
|
20240718,173500,85541380,12090,12090,12090,12090,0
|
|
20240718,173400,85541380,12090,12090,12090,12090,0
|
|
20240718,173300,85541380,12090,12090,12090,12090,0
|
|
20240718,173200,85541380,12090,12090,12090,12090,0
|
|
20240718,173100,85541380,12090,12090,12090,12090,0
|
|
20240718,173000,85541380,12090,12090,12090,12090,0
|
|
20240718,172900,85541380,12090,12090,12090,12090,0
|
|
20240718,172800,85541380,12090,12090,12090,12090,0
|
|
20240718,172700,85541380,12090,12090,12090,12090,0
|
|
20240718,172600,85541380,12090,12090,12090,12090,0
|
|
20240718,172500,85541380,12090,12090,12090,12090,0
|
|
20240718,172400,85541380,12090,12090,12090,12090,0
|
|
20240718,172300,85541380,12090,12090,12090,12090,0
|
|
20240718,172200,85541380,12090,12090,12090,12090,0
|
|
20240718,172100,85541380,12090,12090,12090,12090,0
|
|
20240718,172000,85541380,12090,12090,12090,12090,0
|
|
20240718,171900,85541380,12090,12090,12090,12090,0
|
|
20240718,171800,85541380,12090,12090,12090,12090,0
|
|
20240718,171700,85541380,12090,12090,12090,12090,0
|
|
20240718,171600,85541380,12090,12090,12090,12090,0
|
|
20240718,171500,85541380,12090,12090,12090,12090,0
|
|
20240718,171400,85541380,12090,12090,12090,12090,0
|
|
20240718,171300,85541380,12090,12090,12090,12090,0
|
|
20240718,171200,85541380,12090,12090,12090,12090,0
|
|
20240718,171100,85541380,12090,12090,12090,12090,0
|
|
20240718,171000,85541380,12090,12090,12090,12090,0
|
|
20240718,170900,85541380,12090,12090,12090,12090,0
|
|
20240718,170800,85541380,12090,12090,12090,12090,0
|
|
20240718,170700,85541380,12090,12090,12090,12090,0
|
|
20240718,170600,85541380,12090,12090,12090,12090,35
|
|
20240718,170500,85541380,12090,12090,12090,12090,0
|
|
20240718,170400,85541380,12090,12090,12090,12090,0
|
|
20240718,170300,85541380,12090,12090,12090,12090,0
|
|
20240718,170200,85541380,12090,12090,12090,12090,0
|
|
20240718,170100,85541380,12090,12090,12090,12090,0
|
|
20240718,170000,85541380,12090,12090,12090,12090,0
|
|
20240718,165900,85541380,12090,12090,12090,12090,0
|
|
20240718,165800,85541380,12090,12090,12090,12090,0
|
|
20240718,165700,85541380,12090,12090,12090,12090,0
|
|
20240718,165600,85541380,12090,12090,12090,12090,0
|
|
20240718,165500,85541380,12090,12090,12090,12090,0
|
|
20240718,165400,85541380,12090,12090,12090,12090,0
|
|
20240718,165300,85541380,12090,12090,12090,12090,0
|
|
20240718,165200,85541380,12090,12090,12090,12090,0
|
|
20240718,165100,85541380,12090,12090,12090,12090,0
|
|
20240718,165000,85541380,12090,12090,12090,12090,0
|
|
20240718,164900,85541380,12090,12090,12090,12090,0
|
|
20240718,164800,85541380,12090,12090,12090,12090,0
|
|
20240718,164700,85541380,12090,12090,12090,12090,0
|
|
20240718,164600,85541380,12090,12090,12090,12090,0
|
|
20240718,164500,85541380,12090,12090,12090,12090,0
|
|
20240718,164400,85541380,12090,12090,12090,12090,0
|
|
20240718,164300,85541380,12090,12090,12090,12090,0
|
|
20240718,164200,85541380,12090,12090,12090,12090,0
|
|
20240718,164100,85541380,12090,12090,12090,12090,0
|
|
20240718,164000,85541380,12090,12090,12090,12090,0
|
|
20240718,163900,85541380,12090,12090,12090,12090,0
|
|
20240718,163800,85541380,12090,12090,12090,12090,0
|
|
20240718,163700,85541380,12090,12090,12090,12090,0
|
|
20240718,163600,85541380,12090,12090,12090,12090,35
|
|
20240718,163500,85541380,12090,12090,12090,12090,0
|
|
20240718,163400,85541380,12090,12090,12090,12090,0
|
|
20240718,163300,85541380,12090,12090,12090,12090,0
|
|
20240718,163200,85541380,12090,12090,12090,12090,0
|
|
20240718,163100,85541380,12090,12090,12090,12090,0
|
|
20240718,163000,85541380,12090,12090,12090,12090,0
|
|
20240718,162900,85541380,12090,12090,12090,12090,0
|
|
20240718,162800,85541380,12090,12090,12090,12090,0
|
|
20240718,162700,85541380,12090,12090,12090,12090,0
|
|
20240718,162600,85541380,12090,12090,12090,12090,0
|
|
20240718,162500,85541380,12090,12090,12090,12090,0
|
|
20240718,162400,85541380,12090,12090,12090,12090,0
|
|
20240718,162300,85541380,12090,12090,12090,12090,0
|
|
20240718,162200,85541380,12090,12090,12090,12090,0
|
|
20240718,162100,85541380,12090,12090,12090,12090,0
|
|
20240718,162000,85541380,12090,12090,12090,12090,0
|
|
20240718,161900,85541380,12090,12090,12090,12090,0
|
|
20240718,161800,85541380,12090,12090,12090,12090,0
|
|
20240718,161700,85541380,12090,12090,12090,12090,0
|
|
20240718,161600,85541380,12090,12090,12090,12090,0
|
|
20240718,161500,85541380,12090,12090,12090,12090,0
|
|
20240718,161400,85541380,12090,12090,12090,12090,0
|
|
20240718,161300,85541380,12090,12090,12090,12090,0
|
|
20240718,161200,85541380,12090,12090,12090,12090,0
|
|
20240718,161100,85541380,12090,12090,12090,12090,0
|
|
20240718,161000,85541380,12090,12090,12090,12090,0
|
|
20240718,160900,85541380,12090,12090,12090,12090,0
|
|
20240718,160800,85541380,12090,12090,12090,12090,0
|
|
20240718,160700,85541380,12090,12090,12090,12090,0
|
|
20240718,160600,85541380,12090,12090,12090,12090,35
|
|
20240718,160500,85541380,12090,12090,12090,12090,0
|
|
20240718,160400,85541380,12090,12090,12090,12090,0
|
|
20240718,160300,85541380,12090,12090,12090,12090,0
|
|
20240718,160200,85541380,12090,12090,12090,12090,0
|
|
20240718,160100,85541380,12090,12090,12090,12090,0
|
|
20240718,160000,85541380,12090,12090,12090,12090,0
|
|
20240718,155900,85541380,12090,12090,12090,12090,0
|
|
20240718,155800,85541380,12090,12090,12090,12090,0
|
|
20240718,155700,85541380,12090,12090,12090,12090,0
|
|
20240718,155600,85541380,12090,12090,12090,12090,0
|
|
20240718,155500,85541380,12090,12090,12090,12090,0
|
|
20240718,155400,85541380,12090,12090,12090,12090,0
|
|
20240718,155300,85541380,12090,12090,12090,12090,0
|
|
20240718,155200,85541380,12090,12090,12090,12090,0
|
|
20240718,155100,85541380,12090,12090,12090,12090,0
|
|
20240718,155000,85541380,12090,12090,12090,12090,0
|
|
20240718,154900,85541380,12090,12090,12090,12090,0
|
|
20240718,154800,85541380,12090,12090,12090,12090,0
|
|
20240718,154700,85541380,12090,12090,12090,12090,0
|
|
20240718,154600,85541380,12090,12090,12090,12090,0
|
|
20240718,154500,85541380,12090,12090,12090,12090,0
|
|
20240718,154400,85541380,12090,12090,12090,12090,0
|
|
20240718,154300,85541380,12090,12090,12090,12090,0
|
|
20240718,154200,85541380,12090,12090,12090,12090,0
|
|
20240718,154100,85541380,12090,12090,12090,12090,0
|
|
20240718,154000,85541380,12090,12090,12090,12090,0
|
|
20240718,153900,85541380,12090,12090,12090,12090,0
|
|
20240718,153800,85541380,12090,12090,12090,12090,0
|
|
20240718,153700,85541380,12090,12090,12090,12090,0
|
|
20240718,153600,85541380,12090,12090,12090,12090,35
|
|
20240718,153500,85541380,12090,12090,12090,12090,0
|
|
20240718,153400,85541380,12090,12090,12090,12090,0
|
|
20240718,153300,85541380,12090,12090,12090,12090,0
|
|
20240718,153200,85541380,12090,12090,12090,12090,0
|
|
20240718,153100,85541380,12090,12090,12090,12090,0
|
|
20240718,153000,85541380,12090,12090,12090,12090,35
|
|
20240718,152900,85118230,12060,12060,12060,12060,0
|
|
20240718,152800,85118230,12060,12060,12060,12060,0
|
|
20240718,152700,85118230,12060,12060,12060,12060,0
|
|
20240718,152600,85118230,12060,12060,12060,12060,0
|
|
20240718,152500,85118230,12060,12060,12060,12060,0
|
|
20240718,152400,85118230,12060,12060,12060,12060,0
|
|
20240718,152300,85118230,12060,12060,12060,12060,0
|
|
20240718,152200,85118230,12060,12060,12060,12060,0
|
|
20240718,152100,85118230,12060,12060,12060,12060,0
|
|
20240718,152000,85118230,12060,12060,12060,12060,0
|
|
20240718,151900,85118230,12060,12060,12060,12060,0
|
|
20240718,151800,85118230,12060,12060,12060,12060,0
|
|
20240718,151700,85118230,12060,12060,12060,12060,0
|
|
20240718,151600,85118230,12060,12060,12060,12060,0
|
|
20240718,151500,85118230,12060,12060,12060,12060,0
|
|
20240718,151400,85118230,12060,12060,12060,12060,0
|
|
20240718,151300,85118230,12060,12060,12060,12060,0
|
|
20240718,151200,85118230,12060,12060,12060,12060,0
|
|
20240718,151100,85118230,12060,12060,12060,12060,1
|
|
20240718,151000,85106170,12070,12070,12070,12070,0
|
|
20240718,150900,85106170,12070,12070,12070,12070,0
|
|
20240718,150800,85106170,12070,12070,12070,12070,0
|
|
20240718,150700,85106170,12070,12070,12070,12070,0
|
|
20240718,150600,85106170,12070,12070,12070,12070,0
|
|
20240718,150500,85106170,12070,12100,12100,12070,555
|
|
20240718,150400,78401370,12100,12100,12100,12100,0
|
|
20240718,150300,78401370,12100,12100,12100,12100,0
|
|
20240718,150200,78401370,12100,12100,12100,12100,0
|
|
20240718,150100,78401370,12100,12100,12100,12100,13
|
|
20240718,150000,78244070,12100,12100,12100,12100,0
|
|
20240718,145900,78244070,12100,12100,12100,12100,0
|
|
20240718,145800,78244070,12100,12100,12100,12100,12
|
|
20240718,145700,78098870,12100,12100,12100,12100,0
|
|
20240718,145600,78098870,12100,12100,12100,12100,0
|
|
20240718,145500,78098870,12100,12100,12100,12100,0
|
|
20240718,145400,78098870,12100,12110,12110,12100,7
|
|
20240718,145300,78014160,12110,12110,12110,12110,1
|
|
20240718,145200,78002050,12110,12110,12110,12110,1
|
|
20240718,145100,77989940,12110,12110,12110,12110,8
|
|
20240718,145000,77893060,12100,12100,12100,12100,0
|
|
20240718,144900,77893060,12100,12100,12100,12100,0
|
|
20240718,144800,77893060,12100,12100,12100,12100,0
|
|
20240718,144700,77893060,12100,12100,12100,12100,0
|
|
20240718,144600,77893060,12100,12100,12100,12100,1
|
|
20240718,144500,77880960,12100,12100,12100,12100,0
|
|
20240718,144400,77880960,12100,12100,12100,12100,2
|
|
20240718,144300,77856760,12100,12100,12100,12100,0
|
|
20240718,144200,77856760,12100,12100,12100,12100,4
|
|
20240718,144100,77808360,12100,12100,12100,12100,0
|
|
20240718,144000,77808360,12100,12100,12100,12100,2
|
|
20240718,143900,77784160,12100,12100,12100,12100,0
|
|
20240718,143800,77784160,12100,12090,12100,12090,2
|
|
20240718,143700,77759970,12090,12090,12090,12090,0
|
|
20240718,143600,77759970,12090,12090,12090,12090,0
|
|
20240718,143500,77759970,12090,12090,12090,12090,0
|
|
20240718,143400,77759970,12090,12090,12090,12090,0
|
|
20240718,143300,77759970,12090,12090,12090,12090,0
|
|
20240718,143200,77759970,12090,12090,12090,12090,0
|
|
20240718,143100,77759970,12090,12090,12090,12090,0
|
|
20240718,143000,77759970,12090,12090,12090,12090,0
|
|
20240718,142900,77759970,12090,12090,12090,12090,102
|
|
20240718,142800,76526790,12090,12090,12090,12090,0
|
|
20240718,142700,76526790,12090,12090,12090,12090,0
|
|
20240718,142600,76526790,12090,12090,12090,12090,6
|
|
20240718,142500,76454250,12090,12090,12090,12090,0
|
|
20240718,142400,76454250,12090,12090,12090,12090,0
|
|
20240718,142300,76454250,12090,12090,12090,12090,0
|
|
20240718,142200,76454250,12090,12090,12090,12090,2
|
|
20240718,142100,76430070,12090,12090,12090,12090,1
|
|
20240718,142000,76417980,12130,12130,12130,12130,0
|
|
20240718,141900,76417980,12130,12120,12130,12120,113
|
|
20240718,141800,75048390,12130,12130,12130,12130,0
|
|
20240718,141700,75048390,12130,12130,12130,12130,0
|
|
20240718,141600,75048390,12130,12130,12130,12130,7
|
|
20240718,141500,74963480,12130,12130,12130,12130,0
|
|
20240718,141400,74963480,12130,12130,12130,12130,2
|
|
20240718,141300,74939220,12130,12130,12130,12130,16
|
|
20240718,141200,74745140,12130,12130,12130,12130,0
|
|
20240718,141100,74745140,12130,12130,12130,12130,0
|
|
20240718,141000,74745140,12130,12130,12130,12130,0
|
|
20240718,140900,74745140,12130,12130,12130,12130,0
|
|
20240718,140800,74745140,12130,12130,12130,12130,0
|
|
20240718,140700,74745140,12130,12130,12130,12130,0
|
|
20240718,140600,74745140,12130,12130,12130,12130,5
|
|
20240718,140500,74684490,12130,12130,12130,12130,0
|
|
20240718,140400,74684490,12130,12130,12130,12130,1
|
|
20240718,140300,74672360,12130,12130,12130,12130,50
|
|
20240718,140200,74065860,12130,12130,12130,12130,10
|
|
20240718,140100,73944560,12120,12120,12120,12120,0
|
|
20240718,140000,73944560,12120,12120,12120,12120,0
|
|
20240718,135900,73944560,12120,12120,12120,12120,0
|
|
20240718,135800,73944560,12120,12130,12130,12120,29
|
|
20240718,135700,73592990,12120,12120,12120,12120,0
|
|
20240718,135600,73592990,12120,12120,12120,12120,0
|
|
20240718,135500,73592990,12120,12120,12120,12120,17
|
|
20240718,135400,73386950,12100,12120,12120,12100,88
|
|
20240718,135300,72320470,12120,12120,12120,12120,8
|
|
20240718,135200,72223510,12120,12120,12120,12120,0
|
|
20240718,135100,72223510,12120,12120,12120,12120,0
|
|
20240718,135000,72223510,12120,12120,12120,12120,0
|
|
20240718,134900,72223510,12120,12120,12120,12120,0
|
|
20240718,134800,72223510,12120,12120,12120,12120,0
|
|
20240718,134700,72223510,12120,12120,12120,12120,0
|
|
20240718,134600,72223510,12120,12120,12120,12120,0
|
|
20240718,134500,72223510,12120,12120,12120,12120,0
|
|
20240718,134400,72223510,12120,12120,12120,12120,1722
|
|
20240718,134300,51352870,12120,12120,12120,12120,0
|
|
20240718,134200,51352870,12120,12120,12120,12120,1
|
|
20240718,134100,51340750,12120,12120,12120,12120,2
|
|
20240718,134000,51316510,12110,12110,12110,12110,0
|
|
20240718,133900,51316510,12110,12110,12110,12110,0
|
|
20240718,133800,51316510,12110,12110,12110,12110,0
|
|
20240718,133700,51316510,12110,12110,12110,12110,0
|
|
20240718,133600,51316510,12110,12110,12110,12110,0
|
|
20240718,133500,51316510,12110,12110,12110,12110,0
|
|
20240718,133400,51316510,12110,12110,12110,12110,0
|
|
20240718,133300,51316510,12110,12110,12110,12110,200
|
|
20240718,133200,48894510,12100,12100,12100,12100,0
|
|
20240718,133100,48894510,12100,12100,12100,12100,0
|
|
20240718,133000,48894510,12100,12110,12110,12100,33
|
|
20240718,132900,48494940,12110,12110,12110,12110,0
|
|
20240718,132800,48494940,12110,12110,12110,12110,0
|
|
20240718,132700,48494940,12110,12110,12110,12110,0
|
|
20240718,132600,48494940,12110,12110,12110,12110,0
|
|
20240718,132500,48494940,12110,12110,12110,12110,0
|
|
20240718,132400,48494940,12110,12110,12110,12110,0
|
|
20240718,132300,48494940,12110,12110,12110,12110,0
|
|
20240718,132200,48494940,12110,12110,12110,12110,0
|
|
20240718,132100,48494940,12110,12110,12110,12110,0
|
|
20240718,132000,48494940,12110,12110,12110,12110,0
|
|
20240718,131900,48494940,12110,12110,12110,12110,0
|
|
20240718,131800,48494940,12110,12110,12110,12110,0
|
|
20240718,131700,48494940,12110,12110,12110,12110,0
|
|
20240718,131600,48494940,12110,12120,12120,12110,16
|
|
20240718,131500,48301120,12120,12120,12120,12120,0
|
|
20240718,131400,48301120,12120,12120,12120,12120,41
|
|
20240718,131300,47804200,12120,12120,12120,12120,0
|
|
20240718,131200,47804200,12120,12120,12120,12120,0
|
|
20240718,131100,47804200,12120,12120,12120,12120,0
|
|
20240718,131000,47804200,12120,12120,12120,12120,0
|
|
20240718,130900,47804200,12120,12120,12120,12120,0
|
|
20240718,130800,47804200,12120,12120,12120,12120,0
|
|
20240718,130700,47804200,12120,12120,12120,12120,0
|
|
20240718,130600,47804200,12120,12120,12120,12120,6
|
|
20240718,130500,47731480,12120,12120,12120,12120,0
|
|
20240718,130400,47731480,12120,12120,12120,12120,0
|
|
20240718,130300,47731480,12120,12120,12120,12120,0
|
|
20240718,130200,47731480,12120,12110,12120,12110,21
|
|
20240718,130100,47477160,12120,12120,12120,12120,0
|
|
20240718,130000,47477160,12120,12120,12120,12120,50
|
|
20240718,125900,46871160,12120,12120,12120,12120,0
|
|
20240718,125800,46871160,12120,12120,12120,12120,0
|
|
20240718,125700,46871160,12120,12120,12120,12120,0
|
|
20240718,125600,46871160,12120,12120,12120,12120,5
|
|
20240718,125500,46810560,12120,12120,12120,12120,0
|
|
20240718,125400,46810560,12120,12120,12120,12120,2
|
|
20240718,125300,46786320,12120,12120,12120,12120,1
|
|
20240718,125200,46774200,12120,12120,12120,12120,74
|
|
20240718,125100,45877320,12130,12130,12130,12130,0
|
|
20240718,125000,45877320,12130,12130,12130,12130,0
|
|
20240718,124900,45877320,12130,12130,12130,12130,0
|
|
20240718,124800,45877320,12130,12130,12130,12130,0
|
|
20240718,124700,45877320,12130,12130,12130,12130,20
|
|
20240718,124600,45634720,12140,12140,12140,12140,7
|
|
20240718,124500,45549740,12140,12140,12140,12140,0
|
|
20240718,124400,45549740,12140,12140,12140,12140,1
|
|
20240718,124300,45537600,12140,12140,12140,12140,0
|
|
20240718,124200,45537600,12140,12140,12140,12140,0
|
|
20240718,124100,45537600,12140,12140,12140,12140,0
|
|
20240718,124000,45537600,12140,12140,12140,12140,0
|
|
20240718,123900,45537600,12140,12140,12140,12140,1
|
|
20240718,123800,45525460,12140,12140,12140,12140,0
|
|
20240718,123700,45525460,12140,12140,12140,12140,156
|
|
20240718,123600,43631620,12140,12140,12140,12140,0
|
|
20240718,123500,43631620,12140,12140,12140,12140,0
|
|
20240718,123400,43631620,12140,12140,12140,12140,0
|
|
20240718,123300,43631620,12140,12140,12140,12140,0
|
|
20240718,123200,43631620,12140,12140,12140,12140,0
|
|
20240718,123100,43631620,12140,12140,12140,12140,0
|
|
20240718,123000,43631620,12140,12140,12140,12140,0
|
|
20240718,122900,43631620,12140,12140,12140,12140,0
|
|
20240718,122800,43631620,12140,12140,12140,12140,0
|
|
20240718,122700,43631620,12140,12140,12140,12140,0
|
|
20240718,122600,43631620,12140,12140,12140,12140,0
|
|
20240718,122500,43631620,12140,12140,12140,12140,0
|
|
20240718,122400,43631620,12140,12150,12150,12140,13
|
|
20240718,122300,43473790,12140,12140,12140,12140,0
|
|
20240718,122200,43473790,12140,12140,12140,12140,0
|
|
20240718,122100,43473790,12140,12140,12140,12140,0
|
|
20240718,122000,43473790,12140,12140,12140,12140,0
|
|
20240718,121900,43473790,12140,12140,12140,12140,0
|
|
20240718,121800,43473790,12140,12140,12140,12140,0
|
|
20240718,121700,43473790,12140,12140,12140,12140,0
|
|
20240718,121600,43473790,12140,12140,12140,12140,0
|
|
20240718,121500,43473790,12140,12140,12140,12140,0
|
|
20240718,121400,43473790,12140,12140,12140,12140,15
|
|
20240718,121300,43291690,12140,12140,12140,12140,0
|
|
20240718,121200,43291690,12140,12140,12140,12140,0
|
|
20240718,121100,43291690,12140,12140,12140,12140,40
|
|
20240718,121000,42806090,12140,12140,12140,12140,0
|
|
20240718,120900,42806090,12140,12140,12140,12140,0
|
|
20240718,120800,42806090,12140,12140,12140,12140,0
|
|
20240718,120700,42806090,12140,12140,12140,12140,0
|
|
20240718,120600,42806090,12140,12140,12140,12140,17
|
|
20240718,120500,42599710,12130,12130,12130,12130,0
|
|
20240718,120400,42599710,12130,12130,12130,12130,0
|
|
20240718,120300,42599710,12130,12130,12130,12130,0
|
|
20240718,120200,42599710,12130,12130,12130,12130,0
|
|
20240718,120100,42599710,12130,12130,12130,12130,103
|
|
20240718,120000,41350320,12120,12120,12120,12120,0
|
|
20240718,115900,41350320,12120,12120,12120,12120,0
|
|
20240718,115800,41350320,12120,12120,12120,12120,0
|
|
20240718,115700,41350320,12120,12120,12120,12120,0
|
|
20240718,115600,41350320,12120,12120,12120,12120,0
|
|
20240718,115500,41350320,12120,12120,12120,12120,0
|
|
20240718,115400,41350320,12120,12120,12120,12120,0
|
|
20240718,115300,41350320,12120,12120,12120,12120,100
|
|
20240718,115200,40138320,12120,12120,12120,12120,69
|
|
20240718,115100,39302040,12140,12140,12140,12140,0
|
|
20240718,115000,39302040,12140,12140,12140,12140,0
|
|
20240718,114900,39302040,12140,12140,12140,12140,0
|
|
20240718,114800,39302040,12140,12140,12140,12140,0
|
|
20240718,114700,39302040,12140,12140,12140,12140,0
|
|
20240718,114600,39302040,12140,12140,12140,12140,6
|
|
20240718,114500,39229200,12140,12140,12140,12140,0
|
|
20240718,114400,39229200,12140,12140,12140,12140,1
|
|
20240718,114300,39217060,12140,12140,12140,12140,0
|
|
20240718,114200,39217060,12140,12140,12140,12140,0
|
|
20240718,114100,39217060,12140,12140,12140,12140,33
|
|
20240718,114000,38816440,12120,12120,12120,12120,0
|
|
20240718,113900,38816440,12120,12120,12120,12120,81
|
|
20240718,113800,37834720,12120,12120,12120,12120,120
|
|
20240718,113700,36380320,12120,12120,12120,12120,0
|
|
20240718,113600,36380320,12120,12140,12140,12120,57
|
|
20240718,113500,35689340,12140,12140,12140,12140,0
|
|
20240718,113400,35689340,12140,12140,12140,12140,1
|
|
20240718,113300,35677200,12140,12140,12140,12140,0
|
|
20240718,113200,35677200,12140,12140,12140,12140,0
|
|
20240718,113100,35677200,12140,12140,12140,12140,0
|
|
20240718,113000,35677200,12140,12140,12140,12140,0
|
|
20240718,112900,35677200,12140,12140,12140,12140,0
|
|
20240718,112800,35677200,12140,12140,12140,12140,0
|
|
20240718,112700,35677200,12140,12140,12140,12140,0
|
|
20240718,112600,35677200,12140,12130,12140,12130,305
|
|
20240718,112500,31974550,12130,12130,12130,12130,0
|
|
20240718,112400,31974550,12130,12130,12130,12130,1
|
|
20240718,112300,31962420,12130,12120,12130,12120,115
|
|
20240718,112200,30567620,12120,12120,12120,12120,115
|
|
20240718,112100,29173820,12100,12100,12100,12100,1
|
|
20240718,112000,29161720,12110,12110,12110,12110,0
|
|
20240718,111900,29161720,12110,12110,12110,12110,312
|
|
20240718,111800,25383400,12120,12120,12120,12120,30
|
|
20240718,111700,25019800,12120,12120,12120,12120,0
|
|
20240718,111600,25019800,12120,12120,12120,12120,36
|
|
20240718,111500,24583480,12120,12120,12120,12120,30
|
|
20240718,111400,24219880,12120,12120,12120,12120,30
|
|
20240718,111300,23856280,12110,12110,12110,12110,0
|
|
20240718,111200,23856280,12110,12110,12110,12110,0
|
|
20240718,111100,23856280,12110,12110,12110,12110,0
|
|
20240718,111000,23856280,12110,12110,12110,12110,0
|
|
20240718,110900,23856280,12110,12110,12110,12110,0
|
|
20240718,110800,23856280,12110,12110,12110,12110,0
|
|
20240718,110700,23856280,12110,12110,12110,12110,0
|
|
20240718,110600,23856280,12110,12110,12110,12110,0
|
|
20240718,110500,23856280,12110,12110,12110,12110,0
|
|
20240718,110400,23856280,12110,12110,12110,12110,0
|
|
20240718,110300,23856280,12110,12110,12110,12110,8
|
|
20240718,110200,23759400,12110,12110,12110,12110,0
|
|
20240718,110100,23759400,12110,12110,12110,12110,0
|
|
20240718,110000,23759400,12110,12110,12110,12110,0
|
|
20240718,105900,23759400,12110,12110,12110,12110,0
|
|
20240718,105800,23759400,12110,12110,12110,12110,42
|
|
20240718,105700,23250780,12110,12110,12110,12110,0
|
|
20240718,105600,23250780,12110,12110,12110,12110,0
|
|
20240718,105500,23250780,12110,12110,12110,12110,64
|
|
20240718,105400,22475740,12090,12090,12090,12090,0
|
|
20240718,105300,22475740,12090,12090,12090,12090,0
|
|
20240718,105200,22475740,12090,12090,12090,12090,0
|
|
20240718,105100,22475740,12090,12090,12090,12090,0
|
|
20240718,105000,22475740,12090,12090,12090,12090,20
|
|
20240718,104900,22233940,12110,12110,12110,12110,0
|
|
20240718,104800,22233940,12110,12110,12110,12110,0
|
|
20240718,104700,22233940,12110,12110,12110,12110,0
|
|
20240718,104600,22233940,12110,12110,12110,12110,6
|
|
20240718,104500,22161280,12110,12110,12110,12110,2
|
|
20240718,104400,22137060,12100,12100,12100,12100,1
|
|
20240718,104300,22124960,12100,12100,12100,12100,0
|
|
20240718,104200,22124960,12100,12100,12100,12100,0
|
|
20240718,104100,22124960,12100,12100,12100,12100,0
|
|
20240718,104000,22124960,12100,12100,12100,12100,1
|
|
20240718,103900,22112860,12100,12100,12100,12100,0
|
|
20240718,103800,22112860,12100,12100,12100,12100,0
|
|
20240718,103700,22112860,12100,12100,12100,12100,0
|
|
20240718,103600,22112860,12100,12100,12100,12100,12
|
|
20240718,103500,21967660,12100,12100,12100,12100,0
|
|
20240718,103400,21967660,12100,12100,12100,12100,2
|
|
20240718,103300,21943460,12100,12100,12100,12100,50
|
|
20240718,103200,21338460,12100,12080,12100,12080,105
|
|
20240718,103100,20068760,12080,12080,12080,12080,122
|
|
20240718,103000,18595000,12100,12100,12100,12100,0
|
|
20240718,102900,18595000,12100,12070,12100,12070,22
|
|
20240718,102800,18328860,12070,12070,12070,12070,0
|
|
20240718,102700,18328860,12070,12070,12070,12070,80
|
|
20240718,102600,17363260,12060,12060,12060,12060,0
|
|
20240718,102500,17363260,12060,12060,12060,12060,55
|
|
20240718,102400,16699960,12050,12050,12050,12050,0
|
|
20240718,102300,16699960,12050,12050,12050,12050,0
|
|
20240718,102200,16699960,12050,12050,12050,12050,0
|
|
20240718,102100,16699960,12050,12050,12050,12050,54
|
|
20240718,102000,16049260,12060,12060,12060,12060,3
|
|
20240718,101900,16013080,12060,12060,12060,12060,0
|
|
20240718,101800,16013080,12060,12060,12060,12060,35
|
|
20240718,101700,15590980,12060,12060,12060,12060,0
|
|
20240718,101600,15590980,12060,12060,12060,12060,1
|
|
20240718,101500,15578920,12060,12060,12060,12060,0
|
|
20240718,101400,15578920,12060,12060,12060,12060,52
|
|
20240718,101300,14951800,12060,12060,12060,12060,0
|
|
20240718,101200,14951800,12060,12060,12060,12060,0
|
|
20240718,101100,14951800,12060,12060,12060,12060,1
|
|
20240718,101000,14939740,12070,12070,12070,12070,0
|
|
20240718,100900,14939740,12070,12070,12070,12070,0
|
|
20240718,100800,14939740,12070,12040,12070,12040,44
|
|
20240718,100700,14409890,12070,12070,12070,12070,0
|
|
20240718,100600,14409890,12070,12070,12070,12070,5
|
|
20240718,100500,14349540,12070,12070,12070,12070,1
|
|
20240718,100400,14337470,12070,12070,12070,12070,1
|
|
20240718,100300,14325400,12080,12080,12080,12080,0
|
|
20240718,100200,14325400,12080,12080,12080,12080,0
|
|
20240718,100100,14325400,12080,12080,12080,12080,0
|
|
20240718,100000,14325400,12080,12080,12080,12080,0
|
|
20240718,095900,14325400,12080,12080,12080,12080,0
|
|
20240718,095800,14325400,12080,12080,12080,12080,0
|
|
20240718,095700,14325400,12080,12080,12080,12080,0
|
|
20240718,095600,14325400,12080,12070,12080,12070,9
|
|
20240718,095500,14216710,12080,12070,12080,12070,404
|
|
20240718,095400,9340400,12070,12070,12070,12070,1
|
|
20240718,095300,9328330,12070,12070,12070,12070,0
|
|
20240718,095200,9328330,12070,12070,12070,12070,0
|
|
20240718,095100,9328330,12070,12040,12070,12040,7
|
|
20240718,095000,9244020,12050,12050,12050,12050,0
|
|
20240718,094900,9244020,12050,12050,12050,12050,0
|
|
20240718,094800,9244020,12050,12050,12050,12050,0
|
|
20240718,094700,9244020,12050,12050,12050,12050,19
|
|
20240718,094600,9015070,12050,12050,12050,12050,7
|
|
20240718,094500,8930720,12080,12080,12080,12080,0
|
|
20240718,094400,8930720,12080,12060,12080,12060,8
|
|
20240718,094300,8834140,12090,12060,12090,12060,13
|
|
20240718,094200,8677030,12030,12060,12090,12030,24
|
|
20240718,094100,8387500,12060,12060,12060,12060,112
|
|
20240718,094000,7036780,12070,12070,12070,12070,0
|
|
20240718,093900,7036780,12070,12070,12070,12070,0
|
|
20240718,093800,7036780,12070,12070,12070,12070,0
|
|
20240718,093700,7036780,12070,12070,12070,12070,5
|
|
20240718,093600,6976430,12070,12070,12070,12070,0
|
|
20240718,093500,6976430,12070,12070,12070,12070,101
|
|
20240718,093400,5757360,12090,12090,12090,12090,1
|
|
20240718,093300,5745270,12110,12090,12110,12090,6
|
|
20240718,093200,5672670,12110,12110,12110,12110,0
|
|
20240718,093100,5672670,12110,12110,12110,12110,0
|
|
20240718,093000,5672670,12110,12110,12110,12110,0
|
|
20240718,092900,5672670,12110,12110,12110,12110,0
|
|
20240718,092800,5672670,12110,12090,12110,12090,8
|
|
20240718,092700,5575850,12110,12080,12110,12080,16
|
|
20240718,092600,5382240,12070,12070,12070,12070,45
|
|
20240718,092500,4839090,12070,12070,12070,12070,188
|
|
20240718,092400,2569930,12060,12040,12060,12040,7
|
|
20240718,092300,2485550,12030,12030,12030,12030,0
|
|
20240718,092200,2485550,12030,12030,12030,12030,0
|
|
20240718,092100,2485550,12030,12030,12030,12030,0
|
|
20240718,092000,2485550,12030,12030,12030,12030,0
|
|
20240718,091900,2485550,12030,12030,12030,12030,0
|
|
20240718,091800,2485550,12030,12030,12030,12030,0
|
|
20240718,091700,2485550,12030,12030,12030,12030,0
|
|
20240718,091600,2485550,12030,12030,12050,12030,50
|
|
20240718,091500,1883990,12010,12010,12010,12010,0
|
|
20240718,091400,1883990,12010,12010,12010,12010,0
|
|
20240718,091300,1883990,12010,12010,12010,12000,134
|
|
20240718,091200,275010,12010,12010,12010,12010,1
|
|
20240718,091100,263000,11960,11960,11960,11960,0
|
|
20240718,091000,263000,11960,11960,11960,11960,0
|
|
20240718,090900,263000,11960,11960,11960,11960,0
|
|
20240718,090800,263000,11960,11960,11960,11960,0
|
|
20240718,090700,263000,11960,11960,11960,11960,0
|
|
20240718,090600,263000,11960,11960,11960,11960,0
|
|
20240718,090500,263000,11960,11960,11960,11960,10
|
|
20240718,090400,143400,11950,11950,11950,11950,0
|
|
20240718,090300,143400,11950,11950,11950,11950,0
|
|
20240718,090200,143400,11950,11950,11950,11950,0
|
|
20240718,090100,143400,11950,11950,11950,11950,0
|
|
20240718,090000,143400,11950,11950,11950,11950,12
|