579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183600,383908940,19280,19280,19280,19280,1204
|
|
20240718,183500,383908940,19280,19280,19280,19280,0
|
|
20240718,183400,383908940,19280,19280,19280,19280,0
|
|
20240718,183300,383908940,19280,19280,19280,19280,0
|
|
20240718,183200,383908940,19280,19280,19280,19280,0
|
|
20240718,183100,383908940,19280,19280,19280,19280,0
|
|
20240718,183000,383908940,19280,19280,19280,19280,0
|
|
20240718,182900,383908940,19280,19280,19280,19280,0
|
|
20240718,182800,383908940,19280,19280,19280,19280,0
|
|
20240718,182700,383908940,19280,19280,19280,19280,0
|
|
20240718,182600,383908940,19280,19280,19280,19280,0
|
|
20240718,182500,383908940,19280,19280,19280,19280,0
|
|
20240718,182400,383908940,19280,19280,19280,19280,0
|
|
20240718,182300,383908940,19280,19280,19280,19280,0
|
|
20240718,182200,383908940,19280,19280,19280,19280,0
|
|
20240718,182100,383908940,19280,19280,19280,19280,0
|
|
20240718,182000,383908940,19280,19280,19280,19280,0
|
|
20240718,181900,383908940,19280,19280,19280,19280,0
|
|
20240718,181800,383908940,19280,19280,19280,19280,0
|
|
20240718,181700,383908940,19280,19280,19280,19280,0
|
|
20240718,181600,383908940,19280,19280,19280,19280,0
|
|
20240718,181500,383908940,19280,19280,19280,19280,0
|
|
20240718,181400,383908940,19280,19280,19280,19280,0
|
|
20240718,181300,383908940,19280,19280,19280,19280,0
|
|
20240718,181200,383908940,19280,19280,19280,19280,0
|
|
20240718,181100,383908940,19280,19280,19280,19280,0
|
|
20240718,181000,383908940,19280,19280,19280,19280,0
|
|
20240718,180900,383908940,19280,19280,19280,19280,0
|
|
20240718,180800,383908940,19280,19280,19280,19280,0
|
|
20240718,180700,383908940,19280,19280,19280,19280,0
|
|
20240718,180600,383908940,19280,19280,19280,19280,1204
|
|
20240718,180500,383908940,19280,19280,19280,19280,0
|
|
20240718,180400,383908940,19280,19280,19280,19280,0
|
|
20240718,180300,383908940,19280,19280,19280,19280,0
|
|
20240718,180200,383908940,19280,19280,19280,19280,0
|
|
20240718,180100,383908940,19280,19280,19280,19280,0
|
|
20240718,180000,383908940,19280,19280,19280,19280,0
|
|
20240718,175900,383908940,19280,19280,19280,19280,0
|
|
20240718,175800,383908940,19280,19280,19280,19280,0
|
|
20240718,175700,383908940,19280,19280,19280,19280,0
|
|
20240718,175600,383908940,19280,19280,19280,19280,0
|
|
20240718,175500,383908940,19280,19280,19280,19280,0
|
|
20240718,175400,383908940,19280,19280,19280,19280,0
|
|
20240718,175300,383908940,19280,19280,19280,19280,0
|
|
20240718,175200,383908940,19280,19280,19280,19280,0
|
|
20240718,175100,383908940,19280,19280,19280,19280,0
|
|
20240718,175000,383908940,19280,19280,19280,19280,0
|
|
20240718,174900,383908940,19280,19280,19280,19280,0
|
|
20240718,174800,383908940,19280,19280,19280,19280,0
|
|
20240718,174700,383908940,19280,19280,19280,19280,0
|
|
20240718,174600,383908940,19280,19280,19280,19280,0
|
|
20240718,174500,383908940,19280,19280,19280,19280,0
|
|
20240718,174400,383908940,19280,19280,19280,19280,0
|
|
20240718,174300,383908940,19280,19280,19280,19280,0
|
|
20240718,174200,383908940,19280,19280,19280,19280,0
|
|
20240718,174100,383908940,19280,19280,19280,19280,0
|
|
20240718,174000,383908940,19280,19280,19280,19280,0
|
|
20240718,173900,383908940,19280,19280,19280,19280,0
|
|
20240718,173800,383908940,19280,19280,19280,19280,0
|
|
20240718,173700,383908940,19280,19280,19280,19280,0
|
|
20240718,173600,383908940,19280,19280,19280,19280,1204
|
|
20240718,173500,383908940,19280,19280,19280,19280,0
|
|
20240718,173400,383908940,19280,19280,19280,19280,0
|
|
20240718,173300,383908940,19280,19280,19280,19280,0
|
|
20240718,173200,383908940,19280,19280,19280,19280,0
|
|
20240718,173100,383908940,19280,19280,19280,19280,0
|
|
20240718,173000,383908940,19280,19280,19280,19280,0
|
|
20240718,172900,383908940,19280,19280,19280,19280,0
|
|
20240718,172800,383908940,19280,19280,19280,19280,0
|
|
20240718,172700,383908940,19280,19280,19280,19280,0
|
|
20240718,172600,383908940,19280,19280,19280,19280,0
|
|
20240718,172500,383908940,19280,19280,19280,19280,0
|
|
20240718,172400,383908940,19280,19280,19280,19280,0
|
|
20240718,172300,383908940,19280,19280,19280,19280,0
|
|
20240718,172200,383908940,19280,19280,19280,19280,0
|
|
20240718,172100,383908940,19280,19280,19280,19280,0
|
|
20240718,172000,383908940,19280,19280,19280,19280,0
|
|
20240718,171900,383908940,19280,19280,19280,19280,0
|
|
20240718,171800,383908940,19280,19280,19280,19280,0
|
|
20240718,171700,383908940,19280,19280,19280,19280,0
|
|
20240718,171600,383908940,19280,19280,19280,19280,0
|
|
20240718,171500,383908940,19280,19280,19280,19280,0
|
|
20240718,171400,383908940,19280,19280,19280,19280,0
|
|
20240718,171300,383908940,19280,19280,19280,19280,0
|
|
20240718,171200,383908940,19280,19280,19280,19280,0
|
|
20240718,171100,383908940,19280,19280,19280,19280,0
|
|
20240718,171000,383908940,19280,19280,19280,19280,0
|
|
20240718,170900,383908940,19280,19280,19280,19280,0
|
|
20240718,170800,383908940,19280,19280,19280,19280,0
|
|
20240718,170700,383908940,19280,19280,19280,19280,0
|
|
20240718,170600,383908940,19280,19280,19280,19280,1204
|
|
20240718,170500,383908940,19280,19280,19280,19280,0
|
|
20240718,170400,383908940,19280,19280,19280,19280,0
|
|
20240718,170300,383908940,19280,19280,19280,19280,0
|
|
20240718,170200,383908940,19280,19280,19280,19280,0
|
|
20240718,170100,383908940,19280,19280,19280,19280,0
|
|
20240718,170000,383908940,19280,19280,19280,19280,0
|
|
20240718,165900,383908940,19280,19280,19280,19280,0
|
|
20240718,165800,383908940,19280,19280,19280,19280,0
|
|
20240718,165700,383908940,19280,19280,19280,19280,0
|
|
20240718,165600,383908940,19280,19280,19280,19280,0
|
|
20240718,165500,383908940,19280,19280,19280,19280,0
|
|
20240718,165400,383908940,19280,19280,19280,19280,0
|
|
20240718,165300,383908940,19280,19280,19280,19280,0
|
|
20240718,165200,383908940,19280,19280,19280,19280,0
|
|
20240718,165100,383908940,19280,19280,19280,19280,0
|
|
20240718,165000,383908940,19280,19280,19280,19280,0
|
|
20240718,164900,383908940,19280,19280,19280,19280,0
|
|
20240718,164800,383908940,19280,19280,19280,19280,0
|
|
20240718,164700,383908940,19280,19280,19280,19280,0
|
|
20240718,164600,383908940,19280,19280,19280,19280,0
|
|
20240718,164500,383908940,19280,19280,19280,19280,0
|
|
20240718,164400,383908940,19280,19280,19280,19280,0
|
|
20240718,164300,383908940,19280,19280,19280,19280,0
|
|
20240718,164200,383908940,19280,19280,19280,19280,0
|
|
20240718,164100,383908940,19280,19280,19280,19280,0
|
|
20240718,164000,383908940,19280,19280,19280,19280,0
|
|
20240718,163900,383908940,19280,19280,19280,19280,0
|
|
20240718,163800,383908940,19280,19280,19280,19280,0
|
|
20240718,163700,383908940,19280,19280,19280,19280,0
|
|
20240718,163600,383908940,19280,19280,19280,19280,1204
|
|
20240718,163500,383908940,19280,19280,19280,19280,0
|
|
20240718,163400,383908940,19280,19280,19280,19280,0
|
|
20240718,163300,383908940,19280,19280,19280,19280,0
|
|
20240718,163200,383908940,19280,19280,19280,19280,0
|
|
20240718,163100,383908940,19280,19280,19280,19280,0
|
|
20240718,163000,383908940,19280,19280,19280,19280,0
|
|
20240718,162900,383908940,19280,19280,19280,19280,0
|
|
20240718,162800,383908940,19280,19280,19280,19280,0
|
|
20240718,162700,383908940,19280,19280,19280,19280,0
|
|
20240718,162600,383908940,19280,19280,19280,19280,0
|
|
20240718,162500,383908940,19280,19280,19280,19280,0
|
|
20240718,162400,383908940,19280,19280,19280,19280,0
|
|
20240718,162300,383908940,19280,19280,19280,19280,0
|
|
20240718,162200,383908940,19280,19280,19280,19280,0
|
|
20240718,162100,383908940,19280,19280,19280,19280,0
|
|
20240718,162000,383908940,19280,19280,19280,19280,0
|
|
20240718,161900,383908940,19280,19280,19280,19280,0
|
|
20240718,161800,383908940,19280,19280,19280,19280,0
|
|
20240718,161700,383908940,19280,19280,19280,19280,0
|
|
20240718,161600,383908940,19280,19280,19280,19280,0
|
|
20240718,161500,383908940,19280,19280,19280,19280,0
|
|
20240718,161400,383908940,19280,19280,19280,19280,0
|
|
20240718,161300,383908940,19280,19280,19280,19280,0
|
|
20240718,161200,383908940,19280,19280,19280,19280,0
|
|
20240718,161100,383908940,19280,19280,19280,19280,0
|
|
20240718,161000,383908940,19280,19280,19280,19280,0
|
|
20240718,160900,383908940,19280,19280,19280,19280,0
|
|
20240718,160800,383908940,19280,19280,19280,19280,0
|
|
20240718,160700,383908940,19280,19280,19280,19280,0
|
|
20240718,160600,383908940,19280,19280,19280,19280,1204
|
|
20240718,160500,383908940,19280,19280,19280,19280,0
|
|
20240718,160400,383908940,19280,19280,19280,19280,0
|
|
20240718,160300,383908940,19280,19280,19280,19280,0
|
|
20240718,160200,383908940,19280,19280,19280,19280,0
|
|
20240718,160100,383908940,19280,19280,19280,19280,0
|
|
20240718,160000,383908940,19280,19280,19280,19280,0
|
|
20240718,155900,383908940,19280,19280,19280,19280,0
|
|
20240718,155800,383908940,19280,19280,19280,19280,0
|
|
20240718,155700,383908940,19280,19280,19280,19280,0
|
|
20240718,155600,383908940,19280,19280,19280,19280,0
|
|
20240718,155500,383908940,19280,19280,19280,19280,0
|
|
20240718,155400,383908940,19280,19280,19280,19280,0
|
|
20240718,155300,383908940,19280,19280,19280,19280,0
|
|
20240718,155200,383908940,19280,19280,19280,19280,0
|
|
20240718,155100,383908940,19280,19280,19280,19280,0
|
|
20240718,155000,383908940,19280,19280,19280,19280,0
|
|
20240718,154900,383908940,19280,19280,19280,19280,0
|
|
20240718,154800,383908940,19280,19280,19280,19280,0
|
|
20240718,154700,383908940,19280,19280,19280,19280,0
|
|
20240718,154600,383908940,19280,19280,19280,19280,0
|
|
20240718,154500,383908940,19280,19280,19280,19280,0
|
|
20240718,154400,383908940,19280,19280,19280,19280,0
|
|
20240718,154300,383908940,19280,19280,19280,19280,0
|
|
20240718,154200,383908940,19280,19280,19280,19280,0
|
|
20240718,154100,383908940,19280,19280,19280,19280,0
|
|
20240718,154000,383908940,19280,19280,19280,19280,0
|
|
20240718,153900,383908940,19280,19280,19280,19280,0
|
|
20240718,153800,383908940,19280,19280,19280,19280,0
|
|
20240718,153700,383908940,19280,19280,19280,19280,0
|
|
20240718,153600,383908940,19280,19280,19280,19280,1204
|
|
20240718,153500,383908940,19280,19280,19280,19280,0
|
|
20240718,153400,383908940,19280,19280,19280,19280,0
|
|
20240718,153300,383908940,19280,19280,19280,19280,0
|
|
20240718,153200,383908940,19280,19280,19280,19280,0
|
|
20240718,153100,383908940,19280,19280,19280,19280,0
|
|
20240718,153000,383908940,19280,19280,19280,19280,1204
|
|
20240718,152900,360695820,19280,19280,19280,19280,0
|
|
20240718,152800,360695820,19280,19280,19280,19280,0
|
|
20240718,152700,360695820,19280,19280,19280,19280,0
|
|
20240718,152600,360695820,19280,19280,19280,19280,0
|
|
20240718,152500,360695820,19280,19280,19280,19280,0
|
|
20240718,152400,360695820,19280,19280,19280,19280,0
|
|
20240718,152300,360695820,19280,19280,19280,19280,0
|
|
20240718,152200,360695820,19280,19280,19280,19280,0
|
|
20240718,152100,360695820,19280,19280,19280,19280,0
|
|
20240718,152000,360695820,19280,19280,19280,19280,0
|
|
20240718,151900,360695820,19280,19270,19280,19270,30
|
|
20240718,151800,360117690,19280,19280,19280,19280,1
|
|
20240718,151700,360098410,19280,19280,19280,19280,2
|
|
20240718,151600,360059850,19280,19280,19280,19280,6
|
|
20240718,151500,359944170,19280,19280,19280,19280,52
|
|
20240718,151400,358941610,19270,19270,19270,19270,102
|
|
20240718,151300,356976070,19270,19270,19280,19270,64
|
|
20240718,151200,355742240,19280,19270,19280,19270,9
|
|
20240718,151100,355568780,19280,19280,19280,19280,0
|
|
20240718,151000,355568780,19280,19280,19280,19280,19
|
|
20240718,150900,355202460,19280,19280,19280,19280,10
|
|
20240718,150800,355009660,19270,19270,19270,19270,0
|
|
20240718,150700,355009660,19270,19270,19270,19270,0
|
|
20240718,150600,355009660,19270,19270,19270,19270,0
|
|
20240718,150500,355009660,19270,19270,19270,19270,0
|
|
20240718,150400,355009660,19270,19270,19270,19270,10
|
|
20240718,150300,354816960,19270,19270,19270,19270,0
|
|
20240718,150200,354816960,19270,19270,19270,19270,0
|
|
20240718,150100,354816960,19270,19270,19270,19270,85
|
|
20240718,150000,353179010,19300,19300,19300,19300,1
|
|
20240718,145900,353159710,19260,19260,19260,19260,0
|
|
20240718,145800,353159710,19260,19270,19270,19260,151
|
|
20240718,145700,350251340,19270,19270,19270,19270,145
|
|
20240718,145600,347457190,19270,19270,19270,19270,2
|
|
20240718,145500,347418650,19260,19260,19260,19260,1
|
|
20240718,145400,347399390,19270,19270,19270,19270,70
|
|
20240718,145300,346050490,19270,19270,19270,19270,0
|
|
20240718,145200,346050490,19270,19270,19270,19270,0
|
|
20240718,145100,346050490,19270,19270,19270,19270,20
|
|
20240718,145000,345665090,19270,19270,19270,19270,100
|
|
20240718,144900,343738090,19270,19270,19270,19270,0
|
|
20240718,144800,343738090,19270,19270,19270,19270,0
|
|
20240718,144700,343738090,19270,19270,19270,19270,0
|
|
20240718,144600,343738090,19270,19290,19290,19270,494
|
|
20240718,144500,334212330,19270,19270,19270,19270,0
|
|
20240718,144400,334212330,19270,19270,19270,19270,0
|
|
20240718,144300,334212330,19270,19270,19270,19270,7
|
|
20240718,144200,334077440,19270,19270,19270,19270,0
|
|
20240718,144100,334077440,19270,19270,19270,19270,87
|
|
20240718,144000,332400950,19290,19290,19290,19290,13
|
|
20240718,143900,332150180,19270,19270,19270,19270,0
|
|
20240718,143800,332150180,19270,19270,19270,19270,165
|
|
20240718,143700,328970630,19270,19270,19270,19270,10
|
|
20240718,143600,328777930,19260,19260,19260,19260,8
|
|
20240718,143500,328623850,19270,19270,19270,19270,4
|
|
20240718,143400,328546770,19270,19270,19270,19270,0
|
|
20240718,143300,328546770,19270,19270,19270,19270,50
|
|
20240718,143200,327583270,19250,19250,19250,19250,0
|
|
20240718,143100,327583270,19250,19250,19250,19250,0
|
|
20240718,143000,327583270,19250,19250,19250,19250,0
|
|
20240718,142900,327583270,19250,19250,19250,19250,0
|
|
20240718,142800,327583270,19250,19250,19250,19250,276
|
|
20240718,142700,322270270,19250,19250,19250,19250,0
|
|
20240718,142600,322270270,19250,19250,19250,19250,0
|
|
20240718,142500,322270270,19250,19260,19260,19250,150
|
|
20240718,142400,319382160,19270,19270,19270,19270,0
|
|
20240718,142300,319382160,19270,19270,19270,19270,0
|
|
20240718,142200,319382160,19270,19270,19270,19270,45
|
|
20240718,142100,318515010,19270,19270,19270,19270,4
|
|
20240718,142000,318437930,19270,19270,19270,19270,0
|
|
20240718,141900,318437930,19270,19270,19270,19270,30
|
|
20240718,141800,317859830,19270,19270,19270,19270,0
|
|
20240718,141700,317859830,19270,19270,19270,19270,0
|
|
20240718,141600,317859830,19270,19270,19270,19270,0
|
|
20240718,141500,317859830,19270,19270,19270,19270,0
|
|
20240718,141400,317859830,19270,19270,19270,19270,0
|
|
20240718,141300,317859830,19270,19270,19270,19270,0
|
|
20240718,141200,317859830,19270,19260,19270,19260,72
|
|
20240718,141100,316472730,19260,19260,19260,19260,69
|
|
20240718,141000,315143790,19260,19260,19260,19260,0
|
|
20240718,140900,315143790,19260,19260,19260,19260,0
|
|
20240718,140800,315143790,19260,19260,19260,19260,0
|
|
20240718,140700,315143790,19260,19260,19260,19260,0
|
|
20240718,140600,315143790,19260,19260,19260,19260,1
|
|
20240718,140500,315124530,19260,19260,19260,19260,0
|
|
20240718,140400,315124530,19260,19260,19260,19260,0
|
|
20240718,140300,315124530,19260,19260,19260,19260,5
|
|
20240718,140200,315028230,19270,19270,19270,19270,0
|
|
20240718,140100,315028230,19270,19270,19270,19270,0
|
|
20240718,140000,315028230,19270,19260,19270,19250,27
|
|
20240718,135900,314508310,19270,19270,19270,19270,0
|
|
20240718,135800,314508310,19270,19270,19270,19270,1
|
|
20240718,135700,314489040,19260,19260,19260,19260,0
|
|
20240718,135600,314489040,19260,19260,19260,19260,0
|
|
20240718,135500,314489040,19260,19260,19260,19260,96
|
|
20240718,135400,312640080,19250,19250,19250,19250,5
|
|
20240718,135300,312543830,19260,19260,19260,19260,7
|
|
20240718,135200,312409010,19250,19250,19250,19250,0
|
|
20240718,135100,312409010,19250,19250,19250,19250,0
|
|
20240718,135000,312409010,19250,19250,19250,19250,0
|
|
20240718,134900,312409010,19250,19250,19250,19250,47
|
|
20240718,134800,311504260,19250,19250,19250,19250,11
|
|
20240718,134700,311292510,19240,19240,19240,19240,0
|
|
20240718,134600,311292510,19240,19240,19240,19240,0
|
|
20240718,134500,311292510,19240,19240,19240,19240,0
|
|
20240718,134400,311292510,19240,19240,19240,19240,0
|
|
20240718,134300,311292510,19240,19240,19240,19240,0
|
|
20240718,134200,311292510,19240,19240,19240,19240,0
|
|
20240718,134100,311292510,19240,19250,19250,19240,797
|
|
20240718,134000,295958200,19250,19260,19260,19250,520
|
|
20240718,133900,285947400,19250,19250,19250,19250,0
|
|
20240718,133800,285947400,19250,19250,19250,19250,0
|
|
20240718,133700,285947400,19250,19250,19250,19250,0
|
|
20240718,133600,285947400,19250,19250,19250,19250,0
|
|
20240718,133500,285947400,19250,19270,19270,19250,149
|
|
20240718,133400,283077700,19270,19270,19270,19270,0
|
|
20240718,133300,283077700,19270,19290,19290,19270,101
|
|
20240718,133200,281131400,19270,19270,19270,19270,0
|
|
20240718,133100,281131400,19270,19270,19270,19270,0
|
|
20240718,133000,281131400,19270,19270,19270,19270,0
|
|
20240718,132900,281131400,19270,19290,19290,19270,571
|
|
20240718,132800,270124780,19290,19290,19290,19290,0
|
|
20240718,132700,270124780,19290,19290,19290,19290,5
|
|
20240718,132600,270028330,19280,19290,19290,19280,123
|
|
20240718,132500,267656820,19290,19290,19290,19290,190
|
|
20240718,132400,263991720,19300,19300,19300,19300,1
|
|
20240718,132300,263972420,19290,19290,19290,19290,0
|
|
20240718,132200,263972420,19290,19290,19290,19290,11
|
|
20240718,132100,263760230,19300,19300,19300,19300,0
|
|
20240718,132000,263760230,19300,19300,19300,19300,0
|
|
20240718,131900,263760230,19300,19300,19300,19300,0
|
|
20240718,131800,263760230,19300,19300,19300,19300,0
|
|
20240718,131700,263760230,19300,19300,19300,19300,10
|
|
20240718,131600,263567230,19300,19300,19300,19300,10
|
|
20240718,131500,263374230,19300,19290,19300,19290,20
|
|
20240718,131400,262988330,19290,19290,19290,19290,0
|
|
20240718,131300,262988330,19290,19290,19290,19290,50
|
|
20240718,131200,262023830,19290,19290,19290,19290,0
|
|
20240718,131100,262023830,19290,19290,19290,19290,0
|
|
20240718,131000,262023830,19290,19290,19290,19290,0
|
|
20240718,130900,262023830,19290,19290,19290,19290,0
|
|
20240718,130800,262023830,19290,19290,19290,19290,0
|
|
20240718,130700,262023830,19290,19290,19290,19290,15
|
|
20240718,130600,261734480,19290,19300,19300,19290,31
|
|
20240718,130500,261136480,19300,19300,19300,19300,0
|
|
20240718,130400,261136480,19300,19300,19300,19300,20
|
|
20240718,130300,260750480,19300,19300,19300,19300,5
|
|
20240718,130200,260653980,19300,19300,19300,19300,0
|
|
20240718,130100,260653980,19300,19300,19300,19300,10
|
|
20240718,130000,260460980,19300,19300,19300,19300,10
|
|
20240718,125900,260267980,19300,19290,19300,19290,27
|
|
20240718,125800,259747100,19300,19300,19300,19300,0
|
|
20240718,125700,259747100,19300,19300,19300,19300,0
|
|
20240718,125600,259747100,19300,19300,19300,19300,0
|
|
20240718,125500,259747100,19300,19300,19300,19300,2
|
|
20240718,125400,259708500,19300,19300,19300,19300,10
|
|
20240718,125300,259515500,19300,19300,19300,19300,0
|
|
20240718,125200,259515500,19300,19300,19300,19300,0
|
|
20240718,125100,259515500,19300,19300,19300,19300,0
|
|
20240718,125000,259515500,19300,19300,19300,19300,0
|
|
20240718,124900,259515500,19300,19300,19300,19300,1
|
|
20240718,124800,259496200,19290,19290,19290,19290,0
|
|
20240718,124700,259496200,19290,19290,19290,19290,0
|
|
20240718,124600,259496200,19290,19300,19300,19290,8
|
|
20240718,124500,259341830,19300,19300,19300,19300,0
|
|
20240718,124400,259341830,19300,19300,19300,19300,0
|
|
20240718,124300,259341830,19300,19300,19300,19300,0
|
|
20240718,124200,259341830,19300,19300,19300,19300,0
|
|
20240718,124100,259341830,19300,19300,19300,19300,0
|
|
20240718,124000,259341830,19300,19300,19300,19300,0
|
|
20240718,123900,259341830,19300,19300,19300,19300,0
|
|
20240718,123800,259341830,19300,19300,19300,19300,0
|
|
20240718,123700,259341830,19300,19300,19300,19300,0
|
|
20240718,123600,259341830,19300,19300,19300,19300,0
|
|
20240718,123500,259341830,19300,19300,19300,19300,0
|
|
20240718,123400,259341830,19300,19300,19300,19300,0
|
|
20240718,123300,259341830,19300,19300,19300,19300,0
|
|
20240718,123200,259341830,19300,19300,19300,19300,0
|
|
20240718,123100,259341830,19300,19300,19300,19300,0
|
|
20240718,123000,259341830,19300,19300,19300,19300,8
|
|
20240718,122900,259187430,19290,19290,19290,19290,0
|
|
20240718,122800,259187430,19290,19320,19320,19290,540
|
|
20240718,122700,248760550,19320,19320,19320,19320,0
|
|
20240718,122600,248760550,19320,19320,19320,19320,26
|
|
20240718,122500,248258230,19320,19320,19320,19320,0
|
|
20240718,122400,248258230,19320,19320,19320,19320,0
|
|
20240718,122300,248258230,19320,19320,19320,19320,0
|
|
20240718,122200,248258230,19320,19320,19320,19320,0
|
|
20240718,122100,248258230,19320,19320,19320,19320,0
|
|
20240718,122000,248258230,19320,19320,19320,19320,0
|
|
20240718,121900,248258230,19320,19320,19320,19320,0
|
|
20240718,121800,248258230,19320,19320,19320,19320,0
|
|
20240718,121700,248258230,19320,19320,19320,19320,0
|
|
20240718,121600,248258230,19320,19320,19320,19320,0
|
|
20240718,121500,248258230,19320,19320,19320,19320,0
|
|
20240718,121400,248258230,19320,19320,19320,19320,20
|
|
20240718,121300,247871830,19340,19340,19340,19340,0
|
|
20240718,121200,247871830,19340,19340,19340,19340,0
|
|
20240718,121100,247871830,19340,19340,19340,19340,1
|
|
20240718,121000,247852490,19340,19340,19340,19340,0
|
|
20240718,120900,247852490,19340,19340,19340,19340,0
|
|
20240718,120800,247852490,19340,19340,19340,19340,10
|
|
20240718,120700,247659090,19340,19340,19340,19340,0
|
|
20240718,120600,247659090,19340,19340,19340,19340,0
|
|
20240718,120500,247659090,19340,19310,19340,19310,81
|
|
20240718,120400,246094950,19310,19310,19310,19310,0
|
|
20240718,120300,246094950,19310,19310,19310,19310,0
|
|
20240718,120200,246094950,19310,19300,19310,19300,274
|
|
20240718,120100,240804610,19280,19280,19280,19280,0
|
|
20240718,120000,240804610,19280,19280,19280,19280,0
|
|
20240718,115900,240804610,19280,19280,19280,19280,0
|
|
20240718,115800,240804610,19280,19280,19280,19280,0
|
|
20240718,115700,240804610,19280,19280,19280,19280,0
|
|
20240718,115600,240804610,19280,19280,19280,19280,0
|
|
20240718,115500,240804610,19280,19280,19280,19280,1
|
|
20240718,115400,240785330,19280,19280,19280,19280,0
|
|
20240718,115300,240785330,19280,19280,19280,19280,111
|
|
20240718,115200,238645250,19280,19280,19280,19280,0
|
|
20240718,115100,238645250,19280,19280,19280,19280,0
|
|
20240718,115000,238645250,19280,19280,19280,19280,368
|
|
20240718,114900,231550210,19270,19270,19270,19270,0
|
|
20240718,114800,231550210,19270,19270,19270,19270,0
|
|
20240718,114700,231550210,19270,19270,19270,19270,0
|
|
20240718,114600,231550210,19270,19270,19270,19270,0
|
|
20240718,114500,231550210,19270,19270,19270,19270,0
|
|
20240718,114400,231550210,19270,19270,19270,19270,0
|
|
20240718,114300,231550210,19270,19270,19270,19270,0
|
|
20240718,114200,231550210,19270,19270,19270,19270,0
|
|
20240718,114100,231550210,19270,19270,19270,19270,33
|
|
20240718,114000,230914300,19280,19280,19280,19280,50
|
|
20240718,113900,229950300,19270,19270,19270,19270,0
|
|
20240718,113800,229950300,19270,19270,19270,19270,0
|
|
20240718,113700,229950300,19270,19270,19270,19270,0
|
|
20240718,113600,229950300,19270,19270,19270,19270,0
|
|
20240718,113500,229950300,19270,19300,19300,19270,28
|
|
20240718,113400,229410680,19310,19310,19310,19310,1101
|
|
20240718,113300,208150370,19310,19310,19310,19310,111
|
|
20240718,113200,206006960,19300,19280,19300,19280,198
|
|
20240718,113100,202186600,19270,19270,19270,19270,0
|
|
20240718,113000,202186600,19270,19270,19270,19270,0
|
|
20240718,112900,202186600,19270,19270,19270,19270,26
|
|
20240718,112800,201685580,19270,19270,19270,19270,5
|
|
20240718,112700,201589230,19270,19270,19270,19270,0
|
|
20240718,112600,201589230,19270,19270,19270,19270,0
|
|
20240718,112500,201589230,19270,19270,19270,19270,0
|
|
20240718,112400,201589230,19270,19270,19270,19270,0
|
|
20240718,112300,201589230,19270,19270,19270,19270,1
|
|
20240718,112200,201569960,19260,19260,19260,19260,0
|
|
20240718,112100,201569960,19260,19260,19260,19260,0
|
|
20240718,112000,201569960,19260,19260,19260,19260,0
|
|
20240718,111900,201569960,19260,19270,19280,19260,333
|
|
20240718,111800,195156240,19270,19280,19280,19270,2
|
|
20240718,111700,195117690,19280,19280,19280,19280,1
|
|
20240718,111600,195098410,19280,19280,19280,19280,0
|
|
20240718,111500,195098410,19280,19290,19290,19280,13
|
|
20240718,111400,194847760,19290,19290,19290,19290,10
|
|
20240718,111300,194654860,19290,19290,19290,19290,0
|
|
20240718,111200,194654860,19290,19300,19300,19290,12
|
|
20240718,111100,194423370,19300,19300,19300,19300,0
|
|
20240718,111000,194423370,19300,19300,19300,19300,0
|
|
20240718,110900,194423370,19300,19300,19300,19300,0
|
|
20240718,110800,194423370,19300,19300,19300,19300,0
|
|
20240718,110700,194423370,19300,19300,19300,19300,0
|
|
20240718,110600,194423370,19300,19300,19300,19300,0
|
|
20240718,110500,194423370,19300,19300,19300,19300,0
|
|
20240718,110400,194423370,19300,19300,19300,19300,0
|
|
20240718,110300,194423370,19300,19300,19300,19300,0
|
|
20240718,110200,194423370,19300,19300,19300,19300,0
|
|
20240718,110100,194423370,19300,19300,19300,19300,0
|
|
20240718,110000,194423370,19300,19300,19300,19300,1
|
|
20240718,105900,194404070,19290,19290,19290,19290,0
|
|
20240718,105800,194404070,19290,19290,19290,19290,3
|
|
20240718,105700,194346200,19290,19290,19290,19290,1
|
|
20240718,105600,194326910,19280,19280,19280,19280,0
|
|
20240718,105500,194326910,19280,19280,19280,19280,1
|
|
20240718,105400,194307630,19280,19280,19280,19280,0
|
|
20240718,105300,194307630,19280,19280,19280,19280,2
|
|
20240718,105200,194269070,19290,19290,19290,19290,20
|
|
20240718,105100,193883270,19290,19290,19290,19290,0
|
|
20240718,105000,193883270,19290,19290,19290,19290,0
|
|
20240718,104900,193883270,19290,19270,19290,19260,39
|
|
20240718,104800,193131970,19260,19260,19260,19260,0
|
|
20240718,104700,193131970,19260,19270,19270,19260,20
|
|
20240718,104600,192746720,19270,19290,19290,19270,90
|
|
20240718,104500,191011250,19310,19300,19310,19300,1078
|
|
20240718,104400,170196070,19310,19310,19310,19310,0
|
|
20240718,104300,170196070,19310,19310,19310,19310,1
|
|
20240718,104200,170176760,19310,19310,19310,19310,0
|
|
20240718,104100,170176760,19310,19310,19310,19310,0
|
|
20240718,104000,170176760,19310,19310,19310,19310,0
|
|
20240718,103900,170176760,19310,19300,19310,19300,101
|
|
20240718,103800,168226460,19310,19310,19310,19310,0
|
|
20240718,103700,168226460,19310,19310,19310,19310,1
|
|
20240718,103600,168207150,19290,19290,19290,19290,0
|
|
20240718,103500,168207150,19290,19290,19290,19290,0
|
|
20240718,103400,168207150,19290,19300,19300,19290,221
|
|
20240718,103300,163941950,19300,19310,19310,19300,54
|
|
20240718,103200,162899740,19310,19300,19310,19300,67
|
|
20240718,103100,161606330,19290,19290,19290,19290,7
|
|
20240718,103000,161471300,19310,19310,19310,19310,0
|
|
20240718,102900,161471300,19310,19310,19310,19310,1
|
|
20240718,102800,161451990,19310,19310,19310,19310,0
|
|
20240718,102700,161451990,19310,19310,19310,19310,5
|
|
20240718,102600,161355440,19280,19280,19280,19280,0
|
|
20240718,102500,161355440,19280,19280,19280,19280,0
|
|
20240718,102400,161355440,19280,19280,19280,19280,5
|
|
20240718,102300,161259040,19280,19280,19280,19280,0
|
|
20240718,102200,161259040,19280,19310,19310,19270,205
|
|
20240718,102100,157306840,19300,19300,19300,19300,287
|
|
20240718,102000,151767740,19300,19300,19300,19300,21
|
|
20240718,101900,151362440,19300,19300,19300,19300,0
|
|
20240718,101800,151362440,19300,19300,19300,19300,34
|
|
20240718,101700,150706240,19270,19270,19270,19270,0
|
|
20240718,101600,150706240,19270,19270,19270,19270,13
|
|
20240718,101500,150455730,19280,19280,19280,19280,9
|
|
20240718,101400,150282210,19280,19270,19280,19270,31
|
|
20240718,101300,149684540,19260,19260,19260,19260,1
|
|
20240718,101200,149665280,19250,19250,19250,19250,0
|
|
20240718,101100,149665280,19250,19250,19250,19250,1
|
|
20240718,101000,149646030,19260,19260,19260,19260,2
|
|
20240718,100900,149607510,19280,19280,19280,19280,126
|
|
20240718,100800,147178230,19300,19300,19300,19300,0
|
|
20240718,100700,147178230,19300,19300,19300,19300,0
|
|
20240718,100600,147178230,19300,19300,19300,19300,0
|
|
20240718,100500,147178230,19300,19300,19300,19300,0
|
|
20240718,100400,147178230,19300,19300,19300,19300,50
|
|
20240718,100300,146213230,19300,19300,19300,19300,50
|
|
20240718,100200,145248230,19280,19280,19280,19280,0
|
|
20240718,100100,145248230,19280,19280,19280,19280,0
|
|
20240718,100000,145248230,19280,19280,19280,19280,1
|
|
20240718,095900,145228950,19280,19280,19280,19280,0
|
|
20240718,095800,145228950,19280,19280,19280,19280,0
|
|
20240718,095700,145228950,19280,19280,19280,19280,50
|
|
20240718,095600,144264950,19280,19270,19280,19250,138
|
|
20240718,095500,141605410,19270,19270,19270,19270,1
|
|
20240718,095400,141586140,19270,19270,19270,19270,0
|
|
20240718,095300,141586140,19270,19270,19270,19270,0
|
|
20240718,095200,141586140,19270,19310,19310,19240,26
|
|
20240718,095100,141085800,19310,19310,19310,19310,1
|
|
20240718,095000,141066490,19240,19240,19240,19240,0
|
|
20240718,094900,141066490,19240,19240,19240,19240,1
|
|
20240718,094800,141047250,19240,19240,19240,19240,1
|
|
20240718,094700,141028010,19240,19240,19240,19240,0
|
|
20240718,094600,141028010,19240,19240,19240,19240,0
|
|
20240718,094500,141028010,19240,19240,19240,19240,0
|
|
20240718,094400,141028010,19240,19280,19280,19240,7
|
|
20240718,094300,140893290,19230,19230,19230,19230,107
|
|
20240718,094200,138835680,19230,19270,19270,19230,315
|
|
20240718,094100,132769910,19220,19340,19340,19220,901
|
|
20240718,094000,115439680,19250,19260,19260,19250,219
|
|
20240718,093900,111223680,19360,19350,19360,19350,10
|
|
20240718,093800,111030100,19360,19300,19360,19300,3
|
|
20240718,093700,110972080,19300,19370,19370,19300,202
|
|
20240718,093600,107073210,19370,19370,19370,19370,3
|
|
20240718,093500,107015100,19370,19370,19370,19370,2
|
|
20240718,093400,106976360,19370,19370,19370,19370,3
|
|
20240718,093300,106918250,19370,19270,19370,19240,317
|
|
20240718,093200,100793530,19270,19270,19270,19270,18
|
|
20240718,093100,100446670,19370,19370,19370,19370,0
|
|
20240718,093000,100446670,19370,19270,19370,19270,16
|
|
20240718,092900,100138250,19270,19270,19270,19270,1
|
|
20240718,092800,100118980,19280,19280,19280,19280,57
|
|
20240718,092700,99020020,19380,19230,19380,19230,383
|
|
20240718,092600,91625730,19230,19230,19230,19230,211
|
|
20240718,092500,87568200,19230,19230,19230,19230,476
|
|
20240718,092400,78414720,19240,19240,19240,19240,1
|
|
20240718,092300,78395480,19240,19240,19240,19240,10
|
|
20240718,092200,78203080,19240,19240,19240,19240,3
|
|
20240718,092100,78145360,19240,19240,19240,19240,1
|
|
20240718,092000,78126120,19220,19220,19220,19220,0
|
|
20240718,091900,78126120,19220,19220,19220,19220,0
|
|
20240718,091800,78126120,19220,19230,19230,19220,180
|
|
20240718,091700,74666500,19230,19230,19250,19230,286
|
|
20240718,091600,69163620,19230,19230,19230,19230,0
|
|
20240718,091500,69163620,19230,19230,19230,19230,53
|
|
20240718,091400,68144430,19230,19230,19230,19230,80
|
|
20240718,091300,66606030,19220,19220,19220,19220,0
|
|
20240718,091200,66606030,19220,19230,19250,19220,547
|
|
20240718,091100,56087220,19220,19210,19220,19210,127
|
|
20240718,091000,53647450,19200,19190,19200,19190,67
|
|
20240718,090900,52361060,19200,19210,19210,19200,269
|
|
20240718,090800,47196100,19210,19240,19240,19210,383
|
|
20240718,090700,39837210,19230,19220,19230,19220,120
|
|
20240718,090600,37530610,19250,19240,19250,19230,269
|
|
20240718,090500,32356040,19240,19390,19390,19240,882
|
|
20240718,090400,15352020,19320,19320,19320,19320,0
|
|
20240718,090300,15352020,19320,19340,19340,19320,123
|
|
20240718,090200,12974690,19350,19350,19350,19340,80
|
|
20240718,090100,11427290,19350,19360,19380,19350,220
|
|
20240718,090000,7169770,19370,19390,19390,19350,370
|