617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191400,113299500,13130,13130,13130,13130,464
|
|
20240718,191300,113299500,13130,13130,13130,13130,0
|
|
20240718,191200,113299500,13130,13130,13130,13130,0
|
|
20240718,191100,113299500,13130,13130,13130,13130,0
|
|
20240718,191000,113299500,13130,13130,13130,13130,0
|
|
20240718,190900,113299500,13130,13130,13130,13130,0
|
|
20240718,190800,113299500,13130,13130,13130,13130,0
|
|
20240718,190700,113299500,13130,13130,13130,13130,0
|
|
20240718,190600,113299500,13130,13130,13130,13130,0
|
|
20240718,190500,113299500,13130,13130,13130,13130,0
|
|
20240718,190400,113299500,13130,13130,13130,13130,0
|
|
20240718,190300,113299500,13130,13130,13130,13130,0
|
|
20240718,190200,113299500,13130,13130,13130,13130,0
|
|
20240718,190100,113299500,13130,13130,13130,13130,0
|
|
20240718,190000,113299500,13130,13130,13130,13130,0
|
|
20240718,185900,113299500,13130,13130,13130,13130,0
|
|
20240718,185800,113299500,13130,13130,13130,13130,0
|
|
20240718,185700,113299500,13130,13130,13130,13130,0
|
|
20240718,185600,113299500,13130,13130,13130,13130,0
|
|
20240718,185500,113299500,13130,13130,13130,13130,0
|
|
20240718,185400,113299500,13130,13130,13130,13130,0
|
|
20240718,185300,113299500,13130,13130,13130,13130,0
|
|
20240718,185200,113299500,13130,13130,13130,13130,0
|
|
20240718,185100,113299500,13130,13130,13130,13130,0
|
|
20240718,185000,113299500,13130,13130,13130,13130,0
|
|
20240718,184900,113299500,13130,13130,13130,13130,0
|
|
20240718,184800,113299500,13130,13130,13130,13130,0
|
|
20240718,184700,113299500,13130,13130,13130,13130,0
|
|
20240718,184600,113299500,13130,13130,13130,13130,0
|
|
20240718,184500,113299500,13130,13130,13130,13130,0
|
|
20240718,184400,113299500,13130,13130,13130,13130,464
|
|
20240718,184300,113299500,13130,13130,13130,13130,0
|
|
20240718,184200,113299500,13130,13130,13130,13130,0
|
|
20240718,184100,113299500,13130,13130,13130,13130,0
|
|
20240718,184000,113299500,13130,13130,13130,13130,0
|
|
20240718,183900,113299500,13130,13130,13130,13130,0
|
|
20240718,183800,113299500,13130,13130,13130,13130,0
|
|
20240718,183700,113299500,13130,13130,13130,13130,0
|
|
20240718,183600,113299500,13130,13130,13130,13130,0
|
|
20240718,183500,113299500,13130,13130,13130,13130,0
|
|
20240718,183400,113299500,13130,13130,13130,13130,0
|
|
20240718,183300,113299500,13130,13130,13130,13130,0
|
|
20240718,183200,113299500,13130,13130,13130,13130,0
|
|
20240718,183100,113299500,13130,13130,13130,13130,0
|
|
20240718,183000,113299500,13130,13130,13130,13130,0
|
|
20240718,182900,113299500,13130,13130,13130,13130,0
|
|
20240718,182800,113299500,13130,13130,13130,13130,0
|
|
20240718,182700,113299500,13130,13130,13130,13130,0
|
|
20240718,182600,113299500,13130,13130,13130,13130,0
|
|
20240718,182500,113299500,13130,13130,13130,13130,0
|
|
20240718,182400,113299500,13130,13130,13130,13130,0
|
|
20240718,182300,113299500,13130,13130,13130,13130,0
|
|
20240718,182200,113299500,13130,13130,13130,13130,0
|
|
20240718,182100,113299500,13130,13130,13130,13130,0
|
|
20240718,182000,113299500,13130,13130,13130,13130,0
|
|
20240718,181900,113299500,13130,13130,13130,13130,0
|
|
20240718,181800,113299500,13130,13130,13130,13130,0
|
|
20240718,181700,113299500,13130,13130,13130,13130,0
|
|
20240718,181600,113299500,13130,13130,13130,13130,0
|
|
20240718,181500,113299500,13130,13130,13130,13130,0
|
|
20240718,181400,113299500,13130,13130,13130,13130,464
|
|
20240718,181300,113299500,13130,13130,13130,13130,0
|
|
20240718,181200,113299500,13130,13130,13130,13130,0
|
|
20240718,181100,113299500,13130,13130,13130,13130,0
|
|
20240718,181000,113299500,13130,13130,13130,13130,0
|
|
20240718,180900,113299500,13130,13130,13130,13130,0
|
|
20240718,180800,113299500,13130,13130,13130,13130,0
|
|
20240718,180700,113299500,13130,13130,13130,13130,0
|
|
20240718,180600,113299500,13130,13130,13130,13130,0
|
|
20240718,180500,113299500,13130,13130,13130,13130,0
|
|
20240718,180400,113299500,13130,13130,13130,13130,0
|
|
20240718,180300,113299500,13130,13130,13130,13130,0
|
|
20240718,180200,113299500,13130,13130,13130,13130,0
|
|
20240718,180100,113299500,13130,13130,13130,13130,0
|
|
20240718,180000,113299500,13130,13130,13130,13130,0
|
|
20240718,175900,113299500,13130,13130,13130,13130,0
|
|
20240718,175800,113299500,13130,13130,13130,13130,0
|
|
20240718,175700,113299500,13130,13130,13130,13130,0
|
|
20240718,175600,113299500,13130,13130,13130,13130,0
|
|
20240718,175500,113299500,13130,13130,13130,13130,0
|
|
20240718,175400,113299500,13130,13130,13130,13130,0
|
|
20240718,175300,113299500,13130,13130,13130,13130,0
|
|
20240718,175200,113299500,13130,13130,13130,13130,0
|
|
20240718,175100,113299500,13130,13130,13130,13130,0
|
|
20240718,175000,113299500,13130,13130,13130,13130,0
|
|
20240718,174900,113299500,13130,13130,13130,13130,0
|
|
20240718,174800,113299500,13130,13130,13130,13130,0
|
|
20240718,174700,113299500,13130,13130,13130,13130,0
|
|
20240718,174600,113299500,13130,13130,13130,13130,0
|
|
20240718,174500,113299500,13130,13130,13130,13130,0
|
|
20240718,174400,113299500,13130,13130,13130,13130,464
|
|
20240718,174300,113299500,13130,13130,13130,13130,0
|
|
20240718,174200,113299500,13130,13130,13130,13130,0
|
|
20240718,174100,113299500,13130,13130,13130,13130,0
|
|
20240718,174000,113299500,13130,13130,13130,13130,0
|
|
20240718,173900,113299500,13130,13130,13130,13130,0
|
|
20240718,173800,113299500,13130,13130,13130,13130,0
|
|
20240718,173700,113299500,13130,13130,13130,13130,0
|
|
20240718,173600,113299500,13130,13130,13130,13130,0
|
|
20240718,173500,113299500,13130,13130,13130,13130,0
|
|
20240718,173400,113299500,13130,13130,13130,13130,0
|
|
20240718,173300,113299500,13130,13130,13130,13130,0
|
|
20240718,173200,113299500,13130,13130,13130,13130,0
|
|
20240718,173100,113299500,13130,13130,13130,13130,0
|
|
20240718,173000,113299500,13130,13130,13130,13130,0
|
|
20240718,172900,113299500,13130,13130,13130,13130,0
|
|
20240718,172800,113299500,13130,13130,13130,13130,0
|
|
20240718,172700,113299500,13130,13130,13130,13130,0
|
|
20240718,172600,113299500,13130,13130,13130,13130,0
|
|
20240718,172500,113299500,13130,13130,13130,13130,0
|
|
20240718,172400,113299500,13130,13130,13130,13130,0
|
|
20240718,172300,113299500,13130,13130,13130,13130,0
|
|
20240718,172200,113299500,13130,13130,13130,13130,0
|
|
20240718,172100,113299500,13130,13130,13130,13130,0
|
|
20240718,172000,113299500,13130,13130,13130,13130,0
|
|
20240718,171900,113299500,13130,13130,13130,13130,0
|
|
20240718,171800,113299500,13130,13130,13130,13130,0
|
|
20240718,171700,113299500,13130,13130,13130,13130,0
|
|
20240718,171600,113299500,13130,13130,13130,13130,0
|
|
20240718,171500,113299500,13130,13130,13130,13130,0
|
|
20240718,171400,113299500,13130,13130,13130,13130,464
|
|
20240718,171300,113299500,13130,13130,13130,13130,0
|
|
20240718,171200,113299500,13130,13130,13130,13130,0
|
|
20240718,171100,113299500,13130,13130,13130,13130,0
|
|
20240718,171000,113299500,13130,13130,13130,13130,0
|
|
20240718,170900,113299500,13130,13130,13130,13130,0
|
|
20240718,170800,113299500,13130,13130,13130,13130,0
|
|
20240718,170700,113299500,13130,13130,13130,13130,0
|
|
20240718,170600,113299500,13130,13130,13130,13130,0
|
|
20240718,170500,113299500,13130,13130,13130,13130,0
|
|
20240718,170400,113299500,13130,13130,13130,13130,0
|
|
20240718,170300,113299500,13130,13130,13130,13130,0
|
|
20240718,170200,113299500,13130,13130,13130,13130,0
|
|
20240718,170100,113299500,13130,13130,13130,13130,0
|
|
20240718,170000,113299500,13130,13130,13130,13130,0
|
|
20240718,165900,113299500,13130,13130,13130,13130,0
|
|
20240718,165800,113299500,13130,13130,13130,13130,0
|
|
20240718,165700,113299500,13130,13130,13130,13130,0
|
|
20240718,165600,113299500,13130,13130,13130,13130,0
|
|
20240718,165500,113299500,13130,13130,13130,13130,0
|
|
20240718,165400,113299500,13130,13130,13130,13130,0
|
|
20240718,165300,113299500,13130,13130,13130,13130,0
|
|
20240718,165200,113299500,13130,13130,13130,13130,0
|
|
20240718,165100,113299500,13130,13130,13130,13130,0
|
|
20240718,165000,113299500,13130,13130,13130,13130,0
|
|
20240718,164900,113299500,13130,13130,13130,13130,0
|
|
20240718,164800,113299500,13130,13130,13130,13130,0
|
|
20240718,164700,113299500,13130,13130,13130,13130,0
|
|
20240718,164600,113299500,13130,13130,13130,13130,0
|
|
20240718,164500,113299500,13130,13130,13130,13130,0
|
|
20240718,164400,113299500,13130,13130,13130,13130,464
|
|
20240718,164300,113299500,13130,13130,13130,13130,0
|
|
20240718,164200,113299500,13130,13130,13130,13130,0
|
|
20240718,164100,113299500,13130,13130,13130,13130,0
|
|
20240718,164000,113299500,13130,13130,13130,13130,0
|
|
20240718,163900,113299500,13130,13130,13130,13130,0
|
|
20240718,163800,113299500,13130,13130,13130,13130,0
|
|
20240718,163700,113299500,13130,13130,13130,13130,0
|
|
20240718,163600,113299500,13130,13130,13130,13130,0
|
|
20240718,163500,113299500,13130,13130,13130,13130,0
|
|
20240718,163400,113299500,13130,13130,13130,13130,0
|
|
20240718,163300,113299500,13130,13130,13130,13130,0
|
|
20240718,163200,113299500,13130,13130,13130,13130,0
|
|
20240718,163100,113299500,13130,13130,13130,13130,0
|
|
20240718,163000,113299500,13130,13130,13130,13130,0
|
|
20240718,162900,113299500,13130,13130,13130,13130,0
|
|
20240718,162800,113299500,13130,13130,13130,13130,0
|
|
20240718,162700,113299500,13130,13130,13130,13130,0
|
|
20240718,162600,113299500,13130,13130,13130,13130,0
|
|
20240718,162500,113299500,13130,13130,13130,13130,0
|
|
20240718,162400,113299500,13130,13130,13130,13130,0
|
|
20240718,162300,113299500,13130,13130,13130,13130,0
|
|
20240718,162200,113299500,13130,13130,13130,13130,0
|
|
20240718,162100,113299500,13130,13130,13130,13130,0
|
|
20240718,162000,113299500,13130,13130,13130,13130,0
|
|
20240718,161900,113299500,13130,13130,13130,13130,0
|
|
20240718,161800,113299500,13130,13130,13130,13130,0
|
|
20240718,161700,113299500,13130,13130,13130,13130,0
|
|
20240718,161600,113299500,13130,13130,13130,13130,0
|
|
20240718,161500,113299500,13130,13130,13130,13130,0
|
|
20240718,161400,113299500,13130,13130,13130,13130,464
|
|
20240718,161300,113299500,13130,13130,13130,13130,0
|
|
20240718,161200,113299500,13130,13130,13130,13130,0
|
|
20240718,161100,113299500,13130,13130,13130,13130,0
|
|
20240718,161000,113299500,13130,13130,13130,13130,0
|
|
20240718,160900,113299500,13130,13130,13130,13130,0
|
|
20240718,160800,113299500,13130,13130,13130,13130,0
|
|
20240718,160700,113299500,13130,13130,13130,13130,0
|
|
20240718,160600,113299500,13130,13130,13130,13130,0
|
|
20240718,160500,113299500,13130,13130,13130,13130,0
|
|
20240718,160400,113299500,13130,13130,13130,13130,0
|
|
20240718,160300,113299500,13130,13130,13130,13130,0
|
|
20240718,160200,113299500,13130,13130,13130,13130,0
|
|
20240718,160100,113299500,13130,13130,13130,13130,0
|
|
20240718,160000,113299500,13130,13130,13130,13130,0
|
|
20240718,155900,113299500,13130,13130,13130,13130,0
|
|
20240718,155800,113299500,13130,13130,13130,13130,0
|
|
20240718,155700,113299500,13130,13130,13130,13130,0
|
|
20240718,155600,113299500,13130,13130,13130,13130,0
|
|
20240718,155500,113299500,13130,13130,13130,13130,0
|
|
20240718,155400,113299500,13130,13130,13130,13130,0
|
|
20240718,155300,113299500,13130,13130,13130,13130,0
|
|
20240718,155200,113299500,13130,13130,13130,13130,0
|
|
20240718,155100,113299500,13130,13130,13130,13130,0
|
|
20240718,155000,113299500,13130,13130,13130,13130,0
|
|
20240718,154900,113299500,13130,13130,13130,13130,0
|
|
20240718,154800,113299500,13130,13130,13130,13130,0
|
|
20240718,154700,113299500,13130,13130,13130,13130,0
|
|
20240718,154600,113299500,13130,13130,13130,13130,0
|
|
20240718,154500,113299500,13130,13130,13130,13130,0
|
|
20240718,154400,113299500,13130,13130,13130,13130,464
|
|
20240718,154300,113299500,13130,13130,13130,13130,0
|
|
20240718,154200,113299500,13130,13130,13130,13130,0
|
|
20240718,154100,113299500,13130,13130,13130,13130,0
|
|
20240718,154000,113299500,13130,13130,13130,13130,0
|
|
20240718,153900,113299500,13130,13130,13130,13130,0
|
|
20240718,153800,113299500,13130,13130,13130,13130,0
|
|
20240718,153700,113299500,13130,13130,13130,13130,0
|
|
20240718,153600,113299500,13130,13130,13130,13130,0
|
|
20240718,153500,113299500,13130,13130,13130,13130,0
|
|
20240718,153400,113299500,13130,13130,13130,13130,0
|
|
20240718,153300,113299500,13130,13130,13130,13130,0
|
|
20240718,153200,113299500,13130,13130,13130,13130,0
|
|
20240718,153100,113299500,13130,13130,13130,13130,0
|
|
20240718,153000,113299500,13130,13130,13130,13130,464
|
|
20240718,152900,107207180,13170,13170,13170,13170,0
|
|
20240718,152800,107207180,13170,13170,13170,13170,0
|
|
20240718,152700,107207180,13170,13170,13170,13170,0
|
|
20240718,152600,107207180,13170,13170,13170,13170,0
|
|
20240718,152500,107207180,13170,13170,13170,13170,0
|
|
20240718,152400,107207180,13170,13170,13170,13170,0
|
|
20240718,152300,107207180,13170,13170,13170,13170,0
|
|
20240718,152200,107207180,13170,13170,13170,13170,0
|
|
20240718,152100,107207180,13170,13170,13170,13170,0
|
|
20240718,152000,107207180,13170,13170,13170,13170,0
|
|
20240718,151900,107207180,13170,13170,13170,13170,3
|
|
20240718,151800,107167670,13160,13160,13160,13160,0
|
|
20240718,151700,107167670,13160,13160,13160,13160,0
|
|
20240718,151600,107167670,13160,13160,13160,13160,0
|
|
20240718,151500,107167670,13160,13160,13160,13160,0
|
|
20240718,151400,107167670,13160,13160,13160,13160,0
|
|
20240718,151300,107167670,13160,13160,13160,13160,0
|
|
20240718,151200,107167670,13160,13160,13160,13160,135
|
|
20240718,151100,105391070,13160,13160,13160,13160,10
|
|
20240718,151000,105259470,13160,13160,13160,13160,1
|
|
20240718,150900,105246310,13180,13180,13180,13180,0
|
|
20240718,150800,105246310,13180,13180,13180,13180,0
|
|
20240718,150700,105246310,13180,13180,13180,13180,0
|
|
20240718,150600,105246310,13180,13180,13180,13180,0
|
|
20240718,150500,105246310,13180,13180,13180,13180,0
|
|
20240718,150400,105246310,13180,13180,13180,13180,0
|
|
20240718,150300,105246310,13180,13180,13180,13180,0
|
|
20240718,150200,105246310,13180,13180,13180,13180,0
|
|
20240718,150100,105246310,13180,13180,13180,13180,80
|
|
20240718,150000,104191910,13180,13180,13180,13180,20
|
|
20240718,145900,103928310,13190,13190,13190,13190,0
|
|
20240718,145800,103928310,13190,13190,13190,13190,0
|
|
20240718,145700,103928310,13190,13190,13190,13190,0
|
|
20240718,145600,103928310,13190,13190,13190,13190,0
|
|
20240718,145500,103928310,13190,13190,13190,13190,0
|
|
20240718,145400,103928310,13190,13190,13190,13190,0
|
|
20240718,145300,103928310,13190,13190,13190,13190,0
|
|
20240718,145200,103928310,13190,13190,13190,13190,0
|
|
20240718,145100,103928310,13190,13190,13190,13190,0
|
|
20240718,145000,103928310,13190,13190,13190,13190,11
|
|
20240718,144900,103783220,13150,13150,13150,13150,0
|
|
20240718,144800,103783220,13150,13150,13150,13150,0
|
|
20240718,144700,103783220,13150,13150,13150,13150,0
|
|
20240718,144600,103783220,13150,13150,13150,13150,0
|
|
20240718,144500,103783220,13150,13150,13150,13150,0
|
|
20240718,144400,103783220,13150,13150,13150,13150,0
|
|
20240718,144300,103783220,13150,13150,13150,13150,0
|
|
20240718,144200,103783220,13150,13150,13150,13150,10
|
|
20240718,144100,103651720,13150,13150,13150,13150,30
|
|
20240718,144000,103257220,13150,13150,13150,13150,0
|
|
20240718,143900,103257220,13150,13140,13150,13140,75
|
|
20240718,143800,102271010,13130,13140,13140,13130,145
|
|
20240718,143700,100366710,13150,13150,13150,13150,50
|
|
20240718,143600,99709210,13210,13210,13210,13210,0
|
|
20240718,143500,99709210,13210,13210,13210,13210,0
|
|
20240718,143400,99709210,13210,13210,13210,13210,0
|
|
20240718,143300,99709210,13210,13210,13210,13210,0
|
|
20240718,143200,99709210,13210,13210,13210,13210,0
|
|
20240718,143100,99709210,13210,13210,13210,13210,0
|
|
20240718,143000,99709210,13210,13210,13210,13210,0
|
|
20240718,142900,99709210,13210,13200,13210,13150,56
|
|
20240718,142800,98972400,13160,13160,13160,13160,0
|
|
20240718,142700,98972400,13160,13160,13160,13160,1
|
|
20240718,142600,98959240,13160,13160,13160,13160,0
|
|
20240718,142500,98959240,13160,13160,13160,13160,0
|
|
20240718,142400,98959240,13160,13160,13160,13160,0
|
|
20240718,142300,98959240,13160,13160,13160,13160,0
|
|
20240718,142200,98959240,13160,13160,13160,13160,33
|
|
20240718,142100,98524960,13150,13170,13170,13150,45
|
|
20240718,142000,97932390,13230,13230,13230,13230,0
|
|
20240718,141900,97932390,13230,13230,13230,13230,0
|
|
20240718,141800,97932390,13230,13230,13230,13230,2
|
|
20240718,141700,97905930,13240,13240,13240,13240,0
|
|
20240718,141600,97905930,13240,13240,13240,13240,0
|
|
20240718,141500,97905930,13240,13240,13240,13240,0
|
|
20240718,141400,97905930,13240,13240,13240,13240,0
|
|
20240718,141300,97905930,13240,13180,13240,13180,523
|
|
20240718,141200,91012730,13240,13240,13240,13240,0
|
|
20240718,141100,91012730,13240,13240,13240,13240,0
|
|
20240718,141000,91012730,13240,13240,13240,13240,0
|
|
20240718,140900,91012730,13240,13240,13240,13240,0
|
|
20240718,140800,91012730,13240,13240,13240,13240,0
|
|
20240718,140700,91012730,13240,13240,13240,13240,0
|
|
20240718,140600,91012730,13240,13240,13240,13240,0
|
|
20240718,140500,91012730,13240,13240,13240,13240,0
|
|
20240718,140400,91012730,13240,13240,13240,13240,0
|
|
20240718,140300,91012730,13240,13240,13240,13240,0
|
|
20240718,140200,91012730,13240,13240,13240,13240,0
|
|
20240718,140100,91012730,13240,13240,13240,13240,0
|
|
20240718,140000,91012730,13240,13240,13240,13240,0
|
|
20240718,135900,91012730,13240,13240,13240,13240,0
|
|
20240718,135800,91012730,13240,13240,13240,13240,0
|
|
20240718,135700,91012730,13240,13240,13240,13240,0
|
|
20240718,135600,91012730,13240,13240,13240,13240,0
|
|
20240718,135500,91012730,13240,13240,13240,13240,0
|
|
20240718,135400,91012730,13240,13240,13240,13240,0
|
|
20240718,135300,91012730,13240,13240,13240,13240,0
|
|
20240718,135200,91012730,13240,13240,13240,13240,0
|
|
20240718,135100,91012730,13240,13240,13240,13240,0
|
|
20240718,135000,91012730,13240,13240,13240,13240,0
|
|
20240718,134900,91012730,13240,13240,13240,13240,0
|
|
20240718,134800,91012730,13240,13240,13240,13240,0
|
|
20240718,134700,91012730,13240,13240,13240,13240,6
|
|
20240718,134600,90933290,13240,13240,13240,13240,19
|
|
20240718,134500,90681730,13240,13240,13240,13240,0
|
|
20240718,134400,90681730,13240,13240,13240,13240,0
|
|
20240718,134300,90681730,13240,13240,13240,13240,0
|
|
20240718,134200,90681730,13240,13240,13240,13240,0
|
|
20240718,134100,90681730,13240,13240,13240,13240,14
|
|
20240718,134000,90496370,13240,13240,13240,13240,17
|
|
20240718,133900,90271290,13240,13240,13240,13240,0
|
|
20240718,133800,90271290,13240,13170,13250,13170,22
|
|
20240718,133700,89980170,13140,13140,13140,13140,0
|
|
20240718,133600,89980170,13140,13140,13140,13140,0
|
|
20240718,133500,89980170,13140,13140,13140,13140,0
|
|
20240718,133400,89980170,13140,13140,13140,13140,0
|
|
20240718,133300,89980170,13140,13140,13140,13140,0
|
|
20240718,133200,89980170,13140,13140,13140,13140,0
|
|
20240718,133100,89980170,13140,13140,13140,13140,0
|
|
20240718,133000,89980170,13140,13140,13140,13140,0
|
|
20240718,132900,89980170,13140,13140,13140,13140,0
|
|
20240718,132800,89980170,13140,13140,13140,13140,0
|
|
20240718,132700,89980170,13140,13140,13140,13140,2
|
|
20240718,132600,89953890,13140,13140,13140,13140,1
|
|
20240718,132500,89940750,13130,13130,13130,13130,0
|
|
20240718,132400,89940750,13130,13130,13130,13130,0
|
|
20240718,132300,89940750,13130,13130,13130,13130,0
|
|
20240718,132200,89940750,13130,13130,13130,13130,0
|
|
20240718,132100,89940750,13130,13130,13130,13130,0
|
|
20240718,132000,89940750,13130,13130,13130,13130,120
|
|
20240718,131900,88365150,13140,13140,13140,13140,0
|
|
20240718,131800,88365150,13140,13140,13140,13140,115
|
|
20240718,131700,86854050,13150,13150,13150,13150,0
|
|
20240718,131600,86854050,13150,13150,13150,13150,0
|
|
20240718,131500,86854050,13150,13150,13150,13150,0
|
|
20240718,131400,86854050,13150,13150,13150,13150,0
|
|
20240718,131300,86854050,13150,13150,13150,13150,0
|
|
20240718,131200,86854050,13150,13150,13150,13150,0
|
|
20240718,131100,86854050,13150,13150,13150,13150,0
|
|
20240718,131000,86854050,13150,13150,13150,13150,3
|
|
20240718,130900,86814600,13190,13190,13190,13190,0
|
|
20240718,130800,86814600,13190,13190,13190,13190,0
|
|
20240718,130700,86814600,13190,13190,13190,13190,0
|
|
20240718,130600,86814600,13190,13190,13190,13190,31
|
|
20240718,130500,86405710,13200,13200,13200,13200,0
|
|
20240718,130400,86405710,13200,13200,13200,13200,0
|
|
20240718,130300,86405710,13200,13200,13200,13200,0
|
|
20240718,130200,86405710,13200,13200,13200,13200,0
|
|
20240718,130100,86405710,13200,13200,13200,13200,0
|
|
20240718,130000,86405710,13200,13200,13200,13200,0
|
|
20240718,125900,86405710,13200,13200,13200,13200,0
|
|
20240718,125800,86405710,13200,13200,13200,13200,0
|
|
20240718,125700,86405710,13200,13200,13200,13200,20
|
|
20240718,125600,86141710,13200,13200,13200,13200,0
|
|
20240718,125500,86141710,13200,13200,13200,13200,0
|
|
20240718,125400,86141710,13200,13200,13200,13200,0
|
|
20240718,125300,86141710,13200,13200,13200,13200,6
|
|
20240718,125200,86062510,13160,13160,13160,13160,0
|
|
20240718,125100,86062510,13160,13160,13160,13160,0
|
|
20240718,125000,86062510,13160,13160,13160,13160,0
|
|
20240718,124900,86062510,13160,13160,13160,13160,0
|
|
20240718,124800,86062510,13160,13160,13160,13160,0
|
|
20240718,124700,86062510,13160,13160,13160,13160,0
|
|
20240718,124600,86062510,13160,13160,13160,13160,0
|
|
20240718,124500,86062510,13160,13160,13160,13160,0
|
|
20240718,124400,86062510,13160,13160,13160,13160,0
|
|
20240718,124300,86062510,13160,13160,13160,13160,0
|
|
20240718,124200,86062510,13160,13160,13160,13160,0
|
|
20240718,124100,86062510,13160,13160,13160,13160,0
|
|
20240718,124000,86062510,13160,13160,13160,13160,0
|
|
20240718,123900,86062510,13160,13160,13160,13160,1
|
|
20240718,123800,86049350,13170,13170,13170,13170,0
|
|
20240718,123700,86049350,13170,13200,13200,13170,4
|
|
20240718,123600,85996610,13210,13200,13210,13200,3
|
|
20240718,123500,85956990,13100,13100,13100,13100,1
|
|
20240718,123400,85943890,13100,13100,13100,13100,16
|
|
20240718,123300,85734290,13050,13050,13050,13050,10
|
|
20240718,123200,85603790,13050,13150,13150,13050,817
|
|
20240718,123100,74892630,13160,13160,13160,13160,0
|
|
20240718,123000,74892630,13160,13250,13250,13160,1366
|
|
20240718,122900,56864240,13270,13270,13270,13270,6
|
|
20240718,122800,56784620,13280,13280,13280,13280,0
|
|
20240718,122700,56784620,13280,13280,13280,13280,0
|
|
20240718,122600,56784620,13280,13280,13280,13280,0
|
|
20240718,122500,56784620,13280,13280,13280,13280,0
|
|
20240718,122400,56784620,13280,13280,13280,13280,0
|
|
20240718,122300,56784620,13280,13280,13280,13280,1
|
|
20240718,122200,56771340,13300,13300,13300,13300,0
|
|
20240718,122100,56771340,13300,13300,13300,13300,0
|
|
20240718,122000,56771340,13300,13300,13300,13300,0
|
|
20240718,121900,56771340,13300,13300,13300,13300,0
|
|
20240718,121800,56771340,13300,13300,13300,13300,0
|
|
20240718,121700,56771340,13300,13300,13300,13300,0
|
|
20240718,121600,56771340,13300,13300,13300,13300,0
|
|
20240718,121500,56771340,13300,13300,13300,13300,0
|
|
20240718,121400,56771340,13300,13300,13300,13300,0
|
|
20240718,121300,56771340,13300,13300,13300,13300,0
|
|
20240718,121200,56771340,13300,13300,13300,13300,0
|
|
20240718,121100,56771340,13300,13300,13300,13300,0
|
|
20240718,121000,56771340,13300,13300,13300,13300,0
|
|
20240718,120900,56771340,13300,13300,13300,13300,0
|
|
20240718,120800,56771340,13300,13300,13300,13300,0
|
|
20240718,120700,56771340,13300,13300,13300,13300,0
|
|
20240718,120600,56771340,13300,13300,13300,13300,0
|
|
20240718,120500,56771340,13300,13300,13300,13300,0
|
|
20240718,120400,56771340,13300,13300,13300,13300,0
|
|
20240718,120300,56771340,13300,13300,13300,13300,0
|
|
20240718,120200,56771340,13300,13300,13300,13300,1
|
|
20240718,120100,56758040,13300,13300,13300,13300,30
|
|
20240718,120000,56359040,13260,13260,13260,13260,0
|
|
20240718,115900,56359040,13260,13260,13260,13260,0
|
|
20240718,115800,56359040,13260,13260,13260,13260,0
|
|
20240718,115700,56359040,13260,13260,13260,13260,0
|
|
20240718,115600,56359040,13260,13260,13260,13260,19
|
|
20240718,115500,56107100,13260,13260,13260,13260,1
|
|
20240718,115400,56093840,13310,13310,13310,13310,0
|
|
20240718,115300,56093840,13310,13310,13310,13310,0
|
|
20240718,115200,56093840,13310,13310,13310,13310,0
|
|
20240718,115100,56093840,13310,13310,13310,13310,0
|
|
20240718,115000,56093840,13310,13310,13310,13310,0
|
|
20240718,114900,56093840,13310,13310,13310,13310,0
|
|
20240718,114800,56093840,13310,13310,13310,13310,0
|
|
20240718,114700,56093840,13310,13310,13310,13310,0
|
|
20240718,114600,56093840,13310,13310,13310,13310,0
|
|
20240718,114500,56093840,13310,13310,13310,13310,0
|
|
20240718,114400,56093840,13310,13310,13310,13310,0
|
|
20240718,114300,56093840,13310,13310,13310,13310,0
|
|
20240718,114200,56093840,13310,13310,13310,13310,0
|
|
20240718,114100,56093840,13310,13310,13310,13310,0
|
|
20240718,114000,56093840,13310,13310,13310,13310,30
|
|
20240718,113900,55694540,13240,13240,13240,13240,0
|
|
20240718,113800,55694540,13240,13240,13240,13240,1
|
|
20240718,113700,55681300,13240,13240,13240,13240,0
|
|
20240718,113600,55681300,13240,13240,13240,13240,0
|
|
20240718,113500,55681300,13240,13240,13240,13240,0
|
|
20240718,113400,55681300,13240,13240,13240,13240,0
|
|
20240718,113300,55681300,13240,13240,13240,13240,0
|
|
20240718,113200,55681300,13240,13240,13240,13240,0
|
|
20240718,113100,55681300,13240,13240,13240,13240,0
|
|
20240718,113000,55681300,13240,13270,13270,13240,59
|
|
20240718,112900,54899490,13270,13270,13270,13270,100
|
|
20240718,112800,53572490,13270,13270,13270,13270,0
|
|
20240718,112700,53572490,13270,13270,13270,13270,0
|
|
20240718,112600,53572490,13270,13270,13270,13270,0
|
|
20240718,112500,53572490,13270,13270,13270,13270,0
|
|
20240718,112400,53572490,13270,13270,13270,13270,0
|
|
20240718,112300,53572490,13270,13270,13270,13270,0
|
|
20240718,112200,53572490,13270,13270,13270,13270,0
|
|
20240718,112100,53572490,13270,13270,13270,13270,0
|
|
20240718,112000,53572490,13270,13300,13300,13270,14
|
|
20240718,111900,53386400,13300,13300,13300,13300,0
|
|
20240718,111800,53386400,13300,13300,13300,13300,20
|
|
20240718,111700,53120400,13300,13300,13300,13300,0
|
|
20240718,111600,53120400,13300,13310,13310,13300,2
|
|
20240718,111500,53093790,13310,13310,13310,13310,0
|
|
20240718,111400,53093790,13310,13310,13310,13310,1
|
|
20240718,111300,53080480,13310,13310,13310,13310,0
|
|
20240718,111200,53080480,13310,13310,13310,13310,0
|
|
20240718,111100,53080480,13310,13310,13310,13310,0
|
|
20240718,111000,53080480,13310,13310,13310,13310,0
|
|
20240718,110900,53080480,13310,13310,13310,13310,0
|
|
20240718,110800,53080480,13310,13310,13310,13310,0
|
|
20240718,110700,53080480,13310,13310,13310,13310,0
|
|
20240718,110600,53080480,13310,13300,13310,13300,5
|
|
20240718,110500,53013970,13270,13270,13270,13270,0
|
|
20240718,110400,53013970,13270,13270,13270,13270,0
|
|
20240718,110300,53013970,13270,13270,13270,13270,80
|
|
20240718,110200,51952370,13270,13270,13270,13270,0
|
|
20240718,110100,51952370,13270,13270,13270,13270,0
|
|
20240718,110000,51952370,13270,13270,13270,13270,0
|
|
20240718,105900,51952370,13270,13270,13270,13270,77
|
|
20240718,105800,50930580,13270,13270,13270,13270,0
|
|
20240718,105700,50930580,13270,13280,13280,13270,50
|
|
20240718,105600,50266680,13280,13280,13280,13280,0
|
|
20240718,105500,50266680,13280,13280,13280,13280,11
|
|
20240718,105400,50120600,13280,13280,13280,13280,0
|
|
20240718,105300,50120600,13280,13280,13280,13280,0
|
|
20240718,105200,50120600,13280,13280,13280,13280,0
|
|
20240718,105100,50120600,13280,13280,13280,13280,0
|
|
20240718,105000,50120600,13280,13280,13280,13280,0
|
|
20240718,104900,50120600,13280,13280,13280,13280,0
|
|
20240718,104800,50120600,13280,13280,13280,13280,30
|
|
20240718,104700,49722200,13280,13280,13280,13280,0
|
|
20240718,104600,49722200,13280,13280,13280,13280,0
|
|
20240718,104500,49722200,13280,13280,13280,13280,16
|
|
20240718,104400,49509720,13280,13280,13280,13280,5
|
|
20240718,104300,49443320,13280,13280,13280,13280,0
|
|
20240718,104200,49443320,13280,13280,13280,13280,0
|
|
20240718,104100,49443320,13280,13280,13280,13280,0
|
|
20240718,104000,49443320,13280,13280,13280,13280,0
|
|
20240718,103900,49443320,13280,13290,13290,13280,107
|
|
20240718,103800,48021600,13310,13310,13310,13310,9
|
|
20240718,103700,47901810,13310,13310,13310,13310,0
|
|
20240718,103600,47901810,13310,13310,13310,13310,0
|
|
20240718,103500,47901810,13310,13310,13310,13310,0
|
|
20240718,103400,47901810,13310,13310,13310,13310,0
|
|
20240718,103300,47901810,13310,13310,13310,13310,0
|
|
20240718,103200,47901810,13310,13310,13310,13310,0
|
|
20240718,103100,47901810,13310,13310,13310,13310,0
|
|
20240718,103000,47901810,13310,13310,13310,13310,0
|
|
20240718,102900,47901810,13310,13310,13310,13310,1
|
|
20240718,102800,47888500,13310,13310,13310,13310,0
|
|
20240718,102700,47888500,13310,13310,13310,13310,0
|
|
20240718,102600,47888500,13310,13310,13310,13310,0
|
|
20240718,102500,47888500,13310,13310,13310,13310,14
|
|
20240718,102400,47702160,13270,13270,13270,13270,49
|
|
20240718,102300,47051930,13270,13270,13270,13270,0
|
|
20240718,102200,47051930,13270,13270,13270,13270,0
|
|
20240718,102100,47051930,13270,13270,13270,13270,0
|
|
20240718,102000,47051930,13270,13270,13310,13270,22
|
|
20240718,101900,46759950,13270,13270,13270,13270,1
|
|
20240718,101800,46746680,13270,13270,13270,13270,0
|
|
20240718,101700,46746680,13270,13270,13270,13270,0
|
|
20240718,101600,46746680,13270,13270,13270,13270,30
|
|
20240718,101500,46348580,13280,13280,13280,13280,1
|
|
20240718,101400,46335300,13290,13290,13290,13290,2
|
|
20240718,101300,46308720,13310,13310,13310,13310,2
|
|
20240718,101200,46282100,13310,13310,13310,13310,1
|
|
20240718,101100,46268790,13310,13310,13310,13310,0
|
|
20240718,101000,46268790,13310,13310,13310,13310,0
|
|
20240718,100900,46268790,13310,13310,13310,13310,0
|
|
20240718,100800,46268790,13310,13310,13310,13310,23
|
|
20240718,100700,45962660,13310,13310,13310,13310,0
|
|
20240718,100600,45962660,13310,13310,13310,13310,0
|
|
20240718,100500,45962660,13310,13310,13310,13310,0
|
|
20240718,100400,45962660,13310,13310,13310,13310,10
|
|
20240718,100300,45829560,13310,13310,13310,13310,0
|
|
20240718,100200,45829560,13310,13310,13310,13310,0
|
|
20240718,100100,45829560,13310,13310,13310,13310,0
|
|
20240718,100000,45829560,13310,13260,13310,13260,2
|
|
20240718,095900,45802990,13290,13290,13290,13290,0
|
|
20240718,095800,45802990,13290,13290,13290,13290,0
|
|
20240718,095700,45802990,13290,13290,13290,13290,0
|
|
20240718,095600,45802990,13290,13290,13290,13290,13
|
|
20240718,095500,45630220,13290,13290,13290,13290,7
|
|
20240718,095400,45537190,13330,13330,13330,13330,0
|
|
20240718,095300,45537190,13330,13330,13330,13330,0
|
|
20240718,095200,45537190,13330,13290,13330,13290,33
|
|
20240718,095100,45097730,13290,13250,13290,13250,18
|
|
20240718,095000,44858670,13250,13250,13250,13250,30
|
|
20240718,094900,44461170,13250,13250,13250,13250,0
|
|
20240718,094800,44461170,13250,13250,13250,13250,0
|
|
20240718,094700,44461170,13250,13250,13250,13250,40
|
|
20240718,094600,43931170,13250,13250,13250,13250,1
|
|
20240718,094500,43917920,13290,13290,13290,13290,0
|
|
20240718,094400,43917920,13290,13290,13290,13290,1
|
|
20240718,094300,43904630,13290,13290,13290,13290,0
|
|
20240718,094200,43904630,13290,13290,13290,13290,2
|
|
20240718,094100,43878050,13240,13240,13240,13240,0
|
|
20240718,094000,43878050,13240,13240,13240,13230,44
|
|
20240718,093900,43295520,13240,13180,13240,13180,424
|
|
20240718,093800,37684790,13190,13190,13190,13190,180
|
|
20240718,093700,35310590,13190,13190,13190,13190,0
|
|
20240718,093600,35310590,13190,13190,13190,13190,42
|
|
20240718,093500,34756610,13190,13190,13190,13190,21
|
|
20240718,093400,34479620,13190,13200,13200,13190,128
|
|
20240718,093300,32790870,13240,13240,13240,13240,229
|
|
20240718,093200,29758910,13200,13200,13200,13200,282
|
|
20240718,093100,26036510,13180,13180,13180,13180,0
|
|
20240718,093000,26036510,13180,13170,13180,13170,2
|
|
20240718,092900,26010160,13190,13190,13190,13190,0
|
|
20240718,092800,26010160,13190,13200,13200,13190,76
|
|
20240718,092700,25006970,13210,13210,13210,13210,2
|
|
20240718,092600,24980550,13200,13200,13200,13200,0
|
|
20240718,092500,24980550,13200,13200,13200,13200,0
|
|
20240718,092400,24980550,13200,13200,13200,13200,1
|
|
20240718,092300,24967350,13200,13200,13200,13200,0
|
|
20240718,092200,24967350,13200,13210,13210,13200,653
|
|
20240718,092100,16346470,13250,13220,13250,13210,58
|
|
20240718,092000,15580200,13260,13260,13260,13260,0
|
|
20240718,091900,15580200,13260,13260,13260,13260,7
|
|
20240718,091800,15487380,13260,13260,13260,13260,3
|
|
20240718,091700,15447600,13300,13300,13300,13300,1
|
|
20240718,091600,15434300,13210,13270,13270,13110,66
|
|
20240718,091500,14563230,13320,13320,13320,13320,0
|
|
20240718,091400,14563230,13320,13320,13320,13320,0
|
|
20240718,091300,14563230,13320,13320,13320,13320,0
|
|
20240718,091200,14563230,13320,13320,13320,13320,0
|
|
20240718,091100,14563230,13320,13270,13330,13270,85
|
|
20240718,091000,13431930,13330,13330,13330,13270,27
|
|
20240718,090900,13072470,13330,13320,13330,13200,523
|
|
20240718,090800,6140100,13330,13330,13330,13330,2
|
|
20240718,090700,6113440,13330,13330,13330,13330,2
|
|
20240718,090600,6086780,13330,13370,13370,13330,233
|
|
20240718,090500,2975630,13360,13360,13360,13350,9
|
|
20240718,090400,2855420,13350,13370,13370,13350,34
|
|
20240718,090300,2401290,13370,13370,13370,13370,50
|
|
20240718,090200,1732790,13410,13410,13410,13410,0
|
|
20240718,090100,1732790,13410,13420,13420,13410,50
|
|
20240718,090000,1062210,13400,13590,13590,13400,79
|