579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183600,219651940,19030,19030,19030,19030,451
|
|
20240723,183500,219651940,19030,19030,19030,19030,0
|
|
20240723,183400,219651940,19030,19030,19030,19030,0
|
|
20240723,183300,219651940,19030,19030,19030,19030,0
|
|
20240723,183200,219651940,19030,19030,19030,19030,0
|
|
20240723,183100,219651940,19030,19030,19030,19030,0
|
|
20240723,183000,219651940,19030,19030,19030,19030,0
|
|
20240723,182900,219651940,19030,19030,19030,19030,0
|
|
20240723,182800,219651940,19030,19030,19030,19030,0
|
|
20240723,182700,219651940,19030,19030,19030,19030,0
|
|
20240723,182600,219651940,19030,19030,19030,19030,0
|
|
20240723,182500,219651940,19030,19030,19030,19030,0
|
|
20240723,182400,219651940,19030,19030,19030,19030,0
|
|
20240723,182300,219651940,19030,19030,19030,19030,0
|
|
20240723,182200,219651940,19030,19030,19030,19030,0
|
|
20240723,182100,219651940,19030,19030,19030,19030,0
|
|
20240723,182000,219651940,19030,19030,19030,19030,0
|
|
20240723,181900,219651940,19030,19030,19030,19030,0
|
|
20240723,181800,219651940,19030,19030,19030,19030,0
|
|
20240723,181700,219651940,19030,19030,19030,19030,0
|
|
20240723,181600,219651940,19030,19030,19030,19030,0
|
|
20240723,181500,219651940,19030,19030,19030,19030,0
|
|
20240723,181400,219651940,19030,19030,19030,19030,0
|
|
20240723,181300,219651940,19030,19030,19030,19030,0
|
|
20240723,181200,219651940,19030,19030,19030,19030,0
|
|
20240723,181100,219651940,19030,19030,19030,19030,0
|
|
20240723,181000,219651940,19030,19030,19030,19030,0
|
|
20240723,180900,219651940,19030,19030,19030,19030,0
|
|
20240723,180800,219651940,19030,19030,19030,19030,0
|
|
20240723,180700,219651940,19030,19030,19030,19030,0
|
|
20240723,180600,219651940,19030,19030,19030,19030,451
|
|
20240723,180500,219651940,19030,19030,19030,19030,0
|
|
20240723,180400,219651940,19030,19030,19030,19030,0
|
|
20240723,180300,219651940,19030,19030,19030,19030,0
|
|
20240723,180200,219651940,19030,19030,19030,19030,0
|
|
20240723,180100,219651940,19030,19030,19030,19030,0
|
|
20240723,180000,219651940,19030,19030,19030,19030,0
|
|
20240723,175900,219651940,19030,19030,19030,19030,0
|
|
20240723,175800,219651940,19030,19030,19030,19030,0
|
|
20240723,175700,219651940,19030,19030,19030,19030,0
|
|
20240723,175600,219651940,19030,19030,19030,19030,0
|
|
20240723,175500,219651940,19030,19030,19030,19030,0
|
|
20240723,175400,219651940,19030,19030,19030,19030,0
|
|
20240723,175300,219651940,19030,19030,19030,19030,0
|
|
20240723,175200,219651940,19030,19030,19030,19030,0
|
|
20240723,175100,219651940,19030,19030,19030,19030,0
|
|
20240723,175000,219651940,19030,19030,19030,19030,0
|
|
20240723,174900,219651940,19030,19030,19030,19030,0
|
|
20240723,174800,219651940,19030,19030,19030,19030,0
|
|
20240723,174700,219651940,19030,19030,19030,19030,0
|
|
20240723,174600,219651940,19030,19030,19030,19030,0
|
|
20240723,174500,219651940,19030,19030,19030,19030,0
|
|
20240723,174400,219651940,19030,19030,19030,19030,0
|
|
20240723,174300,219651940,19030,19030,19030,19030,0
|
|
20240723,174200,219651940,19030,19030,19030,19030,0
|
|
20240723,174100,219651940,19030,19030,19030,19030,0
|
|
20240723,174000,219651940,19030,19030,19030,19030,0
|
|
20240723,173900,219651940,19030,19030,19030,19030,0
|
|
20240723,173800,219651940,19030,19030,19030,19030,0
|
|
20240723,173700,219651940,19030,19030,19030,19030,0
|
|
20240723,173600,219651940,19030,19030,19030,19030,451
|
|
20240723,173500,219651940,19030,19030,19030,19030,0
|
|
20240723,173400,219651940,19030,19030,19030,19030,0
|
|
20240723,173300,219651940,19030,19030,19030,19030,0
|
|
20240723,173200,219651940,19030,19030,19030,19030,0
|
|
20240723,173100,219651940,19030,19030,19030,19030,0
|
|
20240723,173000,219651940,19030,19030,19030,19030,0
|
|
20240723,172900,219651940,19030,19030,19030,19030,0
|
|
20240723,172800,219651940,19030,19030,19030,19030,0
|
|
20240723,172700,219651940,19030,19030,19030,19030,0
|
|
20240723,172600,219651940,19030,19030,19030,19030,0
|
|
20240723,172500,219651940,19030,19030,19030,19030,0
|
|
20240723,172400,219651940,19030,19030,19030,19030,0
|
|
20240723,172300,219651940,19030,19030,19030,19030,0
|
|
20240723,172200,219651940,19030,19030,19030,19030,0
|
|
20240723,172100,219651940,19030,19030,19030,19030,0
|
|
20240723,172000,219651940,19030,19030,19030,19030,0
|
|
20240723,171900,219651940,19030,19030,19030,19030,0
|
|
20240723,171800,219651940,19030,19030,19030,19030,0
|
|
20240723,171700,219651940,19030,19030,19030,19030,0
|
|
20240723,171600,219651940,19030,19030,19030,19030,0
|
|
20240723,171500,219651940,19030,19030,19030,19030,0
|
|
20240723,171400,219651940,19030,19030,19030,19030,0
|
|
20240723,171300,219651940,19030,19030,19030,19030,0
|
|
20240723,171200,219651940,19030,19030,19030,19030,0
|
|
20240723,171100,219651940,19030,19030,19030,19030,0
|
|
20240723,171000,219651940,19030,19030,19030,19030,0
|
|
20240723,170900,219651940,19030,19030,19030,19030,0
|
|
20240723,170800,219651940,19030,19030,19030,19030,0
|
|
20240723,170700,219651940,19030,19030,19030,19030,0
|
|
20240723,170600,219651940,19030,19030,19030,19030,451
|
|
20240723,170500,219651940,19030,19030,19030,19030,0
|
|
20240723,170400,219651940,19030,19030,19030,19030,0
|
|
20240723,170300,219651940,19030,19030,19030,19030,0
|
|
20240723,170200,219651940,19030,19030,19030,19030,0
|
|
20240723,170100,219651940,19030,19030,19030,19030,0
|
|
20240723,170000,219651940,19030,19030,19030,19030,0
|
|
20240723,165900,219651940,19030,19030,19030,19030,0
|
|
20240723,165800,219651940,19030,19030,19030,19030,0
|
|
20240723,165700,219651940,19030,19030,19030,19030,0
|
|
20240723,165600,219651940,19030,19030,19030,19030,0
|
|
20240723,165500,219651940,19030,19030,19030,19030,0
|
|
20240723,165400,219651940,19030,19030,19030,19030,0
|
|
20240723,165300,219651940,19030,19030,19030,19030,0
|
|
20240723,165200,219651940,19030,19030,19030,19030,0
|
|
20240723,165100,219651940,19030,19030,19030,19030,0
|
|
20240723,165000,219651940,19030,19030,19030,19030,0
|
|
20240723,164900,219651940,19030,19030,19030,19030,0
|
|
20240723,164800,219651940,19030,19030,19030,19030,0
|
|
20240723,164700,219651940,19030,19030,19030,19030,0
|
|
20240723,164600,219651940,19030,19030,19030,19030,0
|
|
20240723,164500,219651940,19030,19030,19030,19030,0
|
|
20240723,164400,219651940,19030,19030,19030,19030,0
|
|
20240723,164300,219651940,19030,19030,19030,19030,0
|
|
20240723,164200,219651940,19030,19030,19030,19030,0
|
|
20240723,164100,219651940,19030,19030,19030,19030,0
|
|
20240723,164000,219651940,19030,19030,19030,19030,0
|
|
20240723,163900,219651940,19030,19030,19030,19030,0
|
|
20240723,163800,219651940,19030,19030,19030,19030,0
|
|
20240723,163700,219651940,19030,19030,19030,19030,0
|
|
20240723,163600,219651940,19030,19030,19030,19030,451
|
|
20240723,163500,219651940,19030,19030,19030,19030,0
|
|
20240723,163400,219651940,19030,19030,19030,19030,0
|
|
20240723,163300,219651940,19030,19030,19030,19030,0
|
|
20240723,163200,219651940,19030,19030,19030,19030,0
|
|
20240723,163100,219651940,19030,19030,19030,19030,0
|
|
20240723,163000,219651940,19030,19030,19030,19030,0
|
|
20240723,162900,219651940,19030,19030,19030,19030,0
|
|
20240723,162800,219651940,19030,19030,19030,19030,0
|
|
20240723,162700,219651940,19030,19030,19030,19030,0
|
|
20240723,162600,219651940,19030,19030,19030,19030,0
|
|
20240723,162500,219651940,19030,19030,19030,19030,0
|
|
20240723,162400,219651940,19030,19030,19030,19030,0
|
|
20240723,162300,219651940,19030,19030,19030,19030,0
|
|
20240723,162200,219651940,19030,19030,19030,19030,0
|
|
20240723,162100,219651940,19030,19030,19030,19030,0
|
|
20240723,162000,219651940,19030,19030,19030,19030,0
|
|
20240723,161900,219651940,19030,19030,19030,19030,0
|
|
20240723,161800,219651940,19030,19030,19030,19030,0
|
|
20240723,161700,219651940,19030,19030,19030,19030,0
|
|
20240723,161600,219651940,19030,19030,19030,19030,0
|
|
20240723,161500,219651940,19030,19030,19030,19030,0
|
|
20240723,161400,219651940,19030,19030,19030,19030,0
|
|
20240723,161300,219651940,19030,19030,19030,19030,0
|
|
20240723,161200,219651940,19030,19030,19030,19030,0
|
|
20240723,161100,219651940,19030,19030,19030,19030,0
|
|
20240723,161000,219651940,19030,19030,19030,19030,0
|
|
20240723,160900,219651940,19030,19030,19030,19030,0
|
|
20240723,160800,219651940,19030,19030,19030,19030,0
|
|
20240723,160700,219651940,19030,19030,19030,19030,0
|
|
20240723,160600,219651940,19030,19030,19030,19030,451
|
|
20240723,160500,219651940,19030,19030,19030,19030,0
|
|
20240723,160400,219651940,19030,19030,19030,19030,0
|
|
20240723,160300,219651940,19030,19030,19030,19030,0
|
|
20240723,160200,219651940,19030,19030,19030,19030,0
|
|
20240723,160100,219651940,19030,19030,19030,19030,0
|
|
20240723,160000,219651940,19030,19030,19030,19030,0
|
|
20240723,155900,219651940,19030,19030,19030,19030,0
|
|
20240723,155800,219651940,19030,19030,19030,19030,0
|
|
20240723,155700,219651940,19030,19030,19030,19030,0
|
|
20240723,155600,219651940,19030,19030,19030,19030,0
|
|
20240723,155500,219651940,19030,19030,19030,19030,0
|
|
20240723,155400,219651940,19030,19030,19030,19030,0
|
|
20240723,155300,219651940,19030,19030,19030,19030,0
|
|
20240723,155200,219651940,19030,19030,19030,19030,0
|
|
20240723,155100,219651940,19030,19030,19030,19030,0
|
|
20240723,155000,219651940,19030,19030,19030,19030,0
|
|
20240723,154900,219651940,19030,19030,19030,19030,0
|
|
20240723,154800,219651940,19030,19030,19030,19030,0
|
|
20240723,154700,219651940,19030,19030,19030,19030,0
|
|
20240723,154600,219651940,19030,19030,19030,19030,0
|
|
20240723,154500,219651940,19030,19030,19030,19030,0
|
|
20240723,154400,219651940,19030,19030,19030,19030,0
|
|
20240723,154300,219651940,19030,19030,19030,19030,0
|
|
20240723,154200,219651940,19030,19030,19030,19030,0
|
|
20240723,154100,219651940,19030,19030,19030,19030,0
|
|
20240723,154000,219651940,19030,19030,19030,19030,0
|
|
20240723,153900,219651940,19030,19030,19030,19030,0
|
|
20240723,153800,219651940,19030,19030,19030,19030,0
|
|
20240723,153700,219651940,19030,19030,19030,19030,0
|
|
20240723,153600,219651940,19030,19030,19030,19030,451
|
|
20240723,153500,219651940,19030,19030,19030,19030,0
|
|
20240723,153400,219651940,19030,19030,19030,19030,0
|
|
20240723,153300,219651940,19030,19030,19030,19030,0
|
|
20240723,153200,219651940,19030,19030,19030,19030,0
|
|
20240723,153100,219651940,19030,19030,19030,19030,0
|
|
20240723,153000,219651940,19030,19030,19030,19030,451
|
|
20240723,152900,211069410,19040,19040,19040,19040,0
|
|
20240723,152800,211069410,19040,19040,19040,19040,0
|
|
20240723,152700,211069410,19040,19040,19040,19040,0
|
|
20240723,152600,211069410,19040,19040,19040,19040,0
|
|
20240723,152500,211069410,19040,19040,19040,19040,0
|
|
20240723,152400,211069410,19040,19040,19040,19040,0
|
|
20240723,152300,211069410,19040,19040,19040,19040,0
|
|
20240723,152200,211069410,19040,19040,19040,19040,0
|
|
20240723,152100,211069410,19040,19040,19040,19040,0
|
|
20240723,152000,211069410,19040,19040,19040,19040,0
|
|
20240723,151900,211069410,19040,19040,19040,19040,11
|
|
20240723,151800,210859970,19040,19040,19040,19040,29
|
|
20240723,151700,210307810,19040,19040,19040,19040,12
|
|
20240723,151600,210079330,19040,19040,19040,19040,0
|
|
20240723,151500,210079330,19040,19040,19040,19040,318
|
|
20240723,151400,204024610,19040,19040,19040,19040,1
|
|
20240723,151300,204005570,19040,19040,19040,19040,7
|
|
20240723,151200,203872290,19040,19040,19040,19040,10
|
|
20240723,151100,203681890,19040,19040,19040,19040,1
|
|
20240723,151000,203662850,19040,19040,19040,19040,0
|
|
20240723,150900,203662850,19040,19040,19040,19040,17
|
|
20240723,150800,203339170,19040,19040,19040,19040,0
|
|
20240723,150700,203339170,19040,19040,19040,19040,1
|
|
20240723,150600,203320130,19040,19040,19040,19040,38
|
|
20240723,150500,202596610,19040,19040,19040,19040,0
|
|
20240723,150400,202596610,19040,19040,19040,19040,1
|
|
20240723,150300,202577570,19040,19040,19040,19040,6
|
|
20240723,150200,202463330,19040,19040,19040,19040,8
|
|
20240723,150100,202311010,19040,19050,19050,19040,2
|
|
20240723,150000,202272920,19050,19050,19050,19050,6
|
|
20240723,145900,202158620,19040,19040,19040,19040,0
|
|
20240723,145800,202158620,19040,19040,19040,19040,2
|
|
20240723,145700,202120540,19040,19040,19040,19040,1
|
|
20240723,145600,202101500,19040,19040,19040,19040,7
|
|
20240723,145500,201968220,19040,19040,19040,19040,1
|
|
20240723,145400,201949180,19040,19040,19040,19040,0
|
|
20240723,145300,201949180,19040,19050,19050,19040,3
|
|
20240723,145200,201892040,19040,19040,19040,19040,1
|
|
20240723,145100,201873000,19040,19040,19040,19040,0
|
|
20240723,145000,201873000,19040,19040,19040,19040,1
|
|
20240723,144900,201853960,19040,19040,19040,19040,0
|
|
20240723,144800,201853960,19040,19040,19040,19040,1
|
|
20240723,144700,201834920,19040,19040,19040,19040,6
|
|
20240723,144600,201720680,19040,19040,19040,19040,9
|
|
20240723,144500,201549320,19050,19040,19050,19040,51
|
|
20240723,144400,200577780,19040,19040,19040,19040,0
|
|
20240723,144300,200577780,19040,19040,19050,19040,22
|
|
20240723,144200,200158880,19040,19040,19040,19040,1
|
|
20240723,144100,200139840,19040,19040,19040,19040,4
|
|
20240723,144000,200063680,19040,19040,19040,19040,0
|
|
20240723,143900,200063680,19040,19040,19040,19040,20
|
|
20240723,143800,199682880,19040,19040,19040,19040,0
|
|
20240723,143700,199682880,19040,19050,19050,19040,11
|
|
20240723,143600,199473340,19050,19050,19050,19050,100
|
|
20240723,143500,197568340,19050,19050,19050,19050,0
|
|
20240723,143400,197568340,19050,19050,19050,19050,0
|
|
20240723,143300,197568340,19050,19050,19050,19050,0
|
|
20240723,143200,197568340,19050,19050,19050,19050,0
|
|
20240723,143100,197568340,19050,19050,19050,19050,0
|
|
20240723,143000,197568340,19050,19040,19050,19040,4
|
|
20240723,142900,197492170,19040,19050,19050,19040,35
|
|
20240723,142800,196825620,19050,19050,19050,19050,0
|
|
20240723,142700,196825620,19050,19050,19050,19050,0
|
|
20240723,142600,196825620,19050,19050,19050,19050,100
|
|
20240723,142500,194920620,19050,19050,19050,19050,0
|
|
20240723,142400,194920620,19050,19050,19050,19050,100
|
|
20240723,142300,193015620,19050,19050,19050,19050,0
|
|
20240723,142200,193015620,19050,19050,19050,19050,1
|
|
20240723,142100,192996570,19040,19040,19040,19040,0
|
|
20240723,142000,192996570,19040,19040,19040,19040,0
|
|
20240723,141900,192996570,19040,19040,19040,19040,0
|
|
20240723,141800,192996570,19040,19040,19040,19040,15
|
|
20240723,141700,192710970,19030,19030,19030,19030,0
|
|
20240723,141600,192710970,19030,19030,19030,19030,0
|
|
20240723,141500,192710970,19030,19030,19030,19030,0
|
|
20240723,141400,192710970,19030,19030,19030,19030,0
|
|
20240723,141300,192710970,19030,19030,19030,19030,0
|
|
20240723,141200,192710970,19030,19030,19030,19030,0
|
|
20240723,141100,192710970,19030,19030,19030,19030,409
|
|
20240723,141000,184927700,19030,19030,19030,19030,0
|
|
20240723,140900,184927700,19030,19030,19030,19030,0
|
|
20240723,140800,184927700,19030,19030,19030,19030,2
|
|
20240723,140700,184889640,19020,19020,19020,19020,3
|
|
20240723,140600,184832580,19030,19030,19030,19030,2
|
|
20240723,140500,184794520,19030,19030,19030,19030,50
|
|
20240723,140400,183843020,19020,19020,19020,19020,0
|
|
20240723,140300,183843020,19020,19030,19030,19020,505
|
|
20240723,140200,174233040,19030,19030,19030,19030,100
|
|
20240723,140100,172330040,19050,19050,19050,19050,50
|
|
20240723,140000,171377540,19040,19040,19040,19040,0
|
|
20240723,135900,171377540,19040,19040,19040,19040,0
|
|
20240723,135800,171377540,19040,19040,19040,19040,0
|
|
20240723,135700,171377540,19040,19040,19040,19040,0
|
|
20240723,135600,171377540,19040,19040,19040,19040,39
|
|
20240723,135500,170634980,19040,19040,19040,19040,0
|
|
20240723,135400,170634980,19040,19040,19040,19040,0
|
|
20240723,135300,170634980,19040,19040,19040,19040,0
|
|
20240723,135200,170634980,19040,19040,19040,19040,0
|
|
20240723,135100,170634980,19040,19040,19040,19040,37
|
|
20240723,135000,169930500,19040,19040,19040,19040,10
|
|
20240723,134900,169740100,19050,19050,19050,19050,0
|
|
20240723,134800,169740100,19050,19050,19050,19050,1200
|
|
20240723,134700,146880100,19040,19040,19040,19040,0
|
|
20240723,134600,146880100,19040,19040,19040,19040,0
|
|
20240723,134500,146880100,19040,19040,19040,19040,0
|
|
20240723,134400,146880100,19040,19040,19040,19040,0
|
|
20240723,134300,146880100,19040,19040,19040,19040,0
|
|
20240723,134200,146880100,19040,19040,19040,19040,0
|
|
20240723,134100,146880100,19040,19040,19040,19040,10
|
|
20240723,134000,146689700,19040,19040,19040,19040,0
|
|
20240723,133900,146689700,19040,19040,19040,19040,0
|
|
20240723,133800,146689700,19040,19040,19040,19040,0
|
|
20240723,133700,146689700,19040,19040,19040,19040,10
|
|
20240723,133600,146499300,19040,19040,19040,19040,0
|
|
20240723,133500,146499300,19040,19030,19040,19030,959
|
|
20240723,133400,128249480,19040,19040,19040,19030,729
|
|
20240723,133300,114369750,19050,19050,19050,19050,0
|
|
20240723,133200,114369750,19050,19040,19050,19040,2
|
|
20240723,133100,114331660,19040,19040,19040,19040,0
|
|
20240723,133000,114331660,19040,19050,19050,19040,577
|
|
20240723,132900,103340080,19050,19050,19050,19050,0
|
|
20240723,132800,103340080,19050,19050,19050,19050,0
|
|
20240723,132700,103340080,19050,19050,19050,19050,0
|
|
20240723,132600,103340080,19050,19050,19050,19050,0
|
|
20240723,132500,103340080,19050,19050,19050,19050,0
|
|
20240723,132400,103340080,19050,19050,19050,19050,75
|
|
20240723,132300,101911330,19050,19050,19050,19050,0
|
|
20240723,132200,101911330,19050,19060,19060,19050,85
|
|
20240723,132100,100292030,19050,19060,19060,19050,80
|
|
20240723,132000,98768020,19050,19050,19050,19050,434
|
|
20240723,131900,90500320,19050,19050,19050,19050,0
|
|
20240723,131800,90500320,19050,19050,19050,19050,79
|
|
20240723,131700,88995370,19050,19070,19070,19050,102
|
|
20240723,131600,87052210,19050,19050,19050,19050,91
|
|
20240723,131500,85318660,19050,19050,19050,19050,79
|
|
20240723,131400,83813710,19050,19050,19050,19050,6
|
|
20240723,131300,83699410,19050,19050,19050,19050,79
|
|
20240723,131200,82194460,19060,19060,19060,19060,79
|
|
20240723,131100,80688720,19080,19050,19120,19050,409
|
|
20240723,131000,72879610,19070,19070,19070,19070,0
|
|
20240723,130900,72879610,19070,19070,19070,19070,0
|
|
20240723,130800,72879610,19070,19070,19070,19070,9
|
|
20240723,130700,72707980,19070,19070,19070,19070,0
|
|
20240723,130600,72707980,19070,19070,19070,19070,2
|
|
20240723,130500,72669840,19050,19050,19050,19050,0
|
|
20240723,130400,72669840,19050,19050,19050,19050,0
|
|
20240723,130300,72669840,19050,19050,19050,19050,0
|
|
20240723,130200,72669840,19050,19050,19050,19050,0
|
|
20240723,130100,72669840,19050,19050,19050,19050,0
|
|
20240723,130000,72669840,19050,19050,19050,19050,0
|
|
20240723,125900,72669840,19050,19050,19050,19050,9
|
|
20240723,125800,72498390,19070,19070,19070,19070,0
|
|
20240723,125700,72498390,19070,19070,19070,19070,9
|
|
20240723,125600,72326760,19070,19070,19070,19070,0
|
|
20240723,125500,72326760,19070,19070,19070,19070,0
|
|
20240723,125400,72326760,19070,19070,19070,19070,0
|
|
20240723,125300,72326760,19070,19070,19070,19070,0
|
|
20240723,125200,72326760,19070,19070,19070,19070,0
|
|
20240723,125100,72326760,19070,19050,19070,19050,78
|
|
20240723,125000,70839860,19050,19050,19050,19050,0
|
|
20240723,124900,70839860,19050,19050,19050,19050,0
|
|
20240723,124800,70839860,19050,19050,19050,19050,0
|
|
20240723,124700,70839860,19050,19050,19050,19050,0
|
|
20240723,124600,70839860,19050,19050,19050,19050,80
|
|
20240723,124500,69315860,19050,19050,19050,19050,0
|
|
20240723,124400,69315860,19050,19050,19050,19050,0
|
|
20240723,124300,69315860,19050,19050,19050,19050,0
|
|
20240723,124200,69315860,19050,19050,19050,19050,0
|
|
20240723,124100,69315860,19050,19050,19050,19050,0
|
|
20240723,124000,69315860,19050,19060,19060,19050,31
|
|
20240723,123900,68725200,19070,19070,19070,19070,0
|
|
20240723,123800,68725200,19070,19070,19070,19070,4
|
|
20240723,123700,68648920,19070,19090,19090,19070,82
|
|
20240723,123600,67085060,19080,19080,19080,19080,0
|
|
20240723,123500,67085060,19080,19080,19080,19080,0
|
|
20240723,123400,67085060,19080,19080,19080,19080,0
|
|
20240723,123300,67085060,19080,19080,19080,19080,10
|
|
20240723,123200,66894260,19090,19090,19090,19090,0
|
|
20240723,123100,66894260,19090,19090,19090,19090,0
|
|
20240723,123000,66894260,19090,19090,19090,19090,0
|
|
20240723,122900,66894260,19090,19090,19090,19090,0
|
|
20240723,122800,66894260,19090,19090,19090,19090,3
|
|
20240723,122700,66836990,19100,19100,19100,19100,0
|
|
20240723,122600,66836990,19100,19100,19100,19100,0
|
|
20240723,122500,66836990,19100,19100,19100,19100,0
|
|
20240723,122400,66836990,19100,19100,19100,19100,0
|
|
20240723,122300,66836990,19100,19100,19100,19100,0
|
|
20240723,122200,66836990,19100,19100,19100,19100,1
|
|
20240723,122100,66817890,19100,19100,19100,19100,0
|
|
20240723,122000,66817890,19100,19090,19100,19090,101
|
|
20240723,121900,64888800,19090,19090,19090,19090,0
|
|
20240723,121800,64888800,19090,19090,19090,19090,0
|
|
20240723,121700,64888800,19090,19090,19090,19090,0
|
|
20240723,121600,64888800,19090,19090,19090,19090,0
|
|
20240723,121500,64888800,19090,19090,19090,19090,0
|
|
20240723,121400,64888800,19090,19090,19090,19090,0
|
|
20240723,121300,64888800,19090,19090,19090,19090,8
|
|
20240723,121200,64736080,19100,19100,19100,19100,0
|
|
20240723,121100,64736080,19100,19100,19100,19100,0
|
|
20240723,121000,64736080,19100,19100,19100,19100,0
|
|
20240723,120900,64736080,19100,19100,19100,19100,0
|
|
20240723,120800,64736080,19100,19090,19100,19090,16
|
|
20240723,120700,64430490,19090,19090,19090,19090,1
|
|
20240723,120600,64411400,19080,19080,19080,19080,90
|
|
20240723,120500,62694200,19100,19100,19100,19100,15
|
|
20240723,120400,62407700,19110,19110,19110,19110,0
|
|
20240723,120300,62407700,19110,19110,19110,19110,0
|
|
20240723,120200,62407700,19110,19110,19110,19110,0
|
|
20240723,120100,62407700,19110,19110,19110,19110,0
|
|
20240723,120000,62407700,19110,19100,19110,19100,105
|
|
20240723,115900,60402050,19090,19090,19090,19090,26
|
|
20240723,115800,59905710,19090,19090,19090,19090,0
|
|
20240723,115700,59905710,19090,19090,19090,19090,0
|
|
20240723,115600,59905710,19090,19090,19090,19090,0
|
|
20240723,115500,59905710,19090,19090,19090,19090,1
|
|
20240723,115400,59886620,19100,19100,19100,19100,8
|
|
20240723,115300,59733820,19100,19100,19100,19100,0
|
|
20240723,115200,59733820,19100,19100,19100,19100,1
|
|
20240723,115100,59714720,19100,19100,19100,19100,25
|
|
20240723,115000,59237220,19100,19100,19100,19100,0
|
|
20240723,114900,59237220,19100,19100,19100,19100,0
|
|
20240723,114800,59237220,19100,19100,19100,19100,0
|
|
20240723,114700,59237220,19100,19100,19100,19100,10
|
|
20240723,114600,59046220,19100,19100,19100,19100,0
|
|
20240723,114500,59046220,19100,19100,19100,19100,0
|
|
20240723,114400,59046220,19100,19100,19100,19100,0
|
|
20240723,114300,59046220,19100,19100,19100,19100,0
|
|
20240723,114200,59046220,19100,19100,19100,19100,15
|
|
20240723,114100,58759720,19080,19080,19080,19080,0
|
|
20240723,114000,58759720,19080,19080,19080,19080,0
|
|
20240723,113900,58759720,19080,19080,19080,19080,0
|
|
20240723,113800,58759720,19080,19080,19080,19080,0
|
|
20240723,113700,58759720,19080,19080,19080,19080,0
|
|
20240723,113600,58759720,19080,19080,19080,19080,0
|
|
20240723,113500,58759720,19080,19080,19080,19080,40
|
|
20240723,113400,57996520,19080,19080,19080,19080,0
|
|
20240723,113300,57996520,19080,19080,19080,19080,0
|
|
20240723,113200,57996520,19080,19080,19080,19080,0
|
|
20240723,113100,57996520,19080,19080,19080,19080,0
|
|
20240723,113000,57996520,19080,19080,19080,19080,0
|
|
20240723,112900,57996520,19080,19080,19080,19080,0
|
|
20240723,112800,57996520,19080,19080,19080,19080,60
|
|
20240723,112700,56851720,19080,19080,19080,19080,464
|
|
20240723,112600,47998600,19080,19080,19080,19080,0
|
|
20240723,112500,47998600,19080,19080,19080,19080,1
|
|
20240723,112400,47979520,19080,19080,19080,19080,0
|
|
20240723,112300,47979520,19080,19080,19080,19080,4
|
|
20240723,112200,47903200,19080,19080,19080,19080,9
|
|
20240723,112100,47731480,19080,19080,19080,19080,10
|
|
20240723,112000,47540680,19080,19080,19080,19080,0
|
|
20240723,111900,47540680,19080,19080,19080,19080,0
|
|
20240723,111800,47540680,19080,19080,19080,19080,0
|
|
20240723,111700,47540680,19080,19080,19080,19080,0
|
|
20240723,111600,47540680,19080,19080,19080,19080,3
|
|
20240723,111500,47483440,19080,19080,19080,19080,0
|
|
20240723,111400,47483440,19080,19080,19080,19080,0
|
|
20240723,111300,47483440,19080,19080,19080,19080,50
|
|
20240723,111200,46529440,19070,19070,19070,19070,0
|
|
20240723,111100,46529440,19070,19070,19070,19070,0
|
|
20240723,111000,46529440,19070,19070,19070,19070,0
|
|
20240723,110900,46529440,19070,19070,19070,19070,0
|
|
20240723,110800,46529440,19070,19070,19070,19070,0
|
|
20240723,110700,46529440,19070,19070,19070,19070,0
|
|
20240723,110600,46529440,19070,19070,19070,19070,0
|
|
20240723,110500,46529440,19070,19070,19070,19070,0
|
|
20240723,110400,46529440,19070,19070,19070,19070,61
|
|
20240723,110300,45366170,19060,19060,19060,19060,14
|
|
20240723,110200,45099330,19060,19060,19060,19060,0
|
|
20240723,110100,45099330,19060,19060,19060,19060,0
|
|
20240723,110000,45099330,19060,19060,19060,19060,0
|
|
20240723,105900,45099330,19060,19060,19060,19060,0
|
|
20240723,105800,45099330,19060,19060,19060,19060,0
|
|
20240723,105700,45099330,19060,19060,19060,19060,8
|
|
20240723,105600,44946850,19050,19050,19050,19050,0
|
|
20240723,105500,44946850,19050,19050,19050,19050,1
|
|
20240723,105400,44927800,19060,19060,19060,19060,0
|
|
20240723,105300,44927800,19060,19060,19060,19060,1
|
|
20240723,105200,44908740,19070,19070,19070,19070,0
|
|
20240723,105100,44908740,19070,19070,19070,19070,0
|
|
20240723,105000,44908740,19070,19070,19070,19070,0
|
|
20240723,104900,44908740,19070,19070,19070,19070,0
|
|
20240723,104800,44908740,19070,19070,19070,19070,4
|
|
20240723,104700,44832460,19080,19080,19080,19080,0
|
|
20240723,104600,44832460,19080,19080,19080,19080,0
|
|
20240723,104500,44832460,19080,19080,19080,19080,0
|
|
20240723,104400,44832460,19080,19080,19080,19080,0
|
|
20240723,104300,44832460,19080,19080,19080,19080,0
|
|
20240723,104200,44832460,19080,19080,19080,19080,0
|
|
20240723,104100,44832460,19080,19080,19080,19080,0
|
|
20240723,104000,44832460,19080,19080,19080,19080,74
|
|
20240723,103900,43420540,19080,19080,19080,19080,0
|
|
20240723,103800,43420540,19080,19080,19080,19080,0
|
|
20240723,103700,43420540,19080,19080,19080,19080,0
|
|
20240723,103600,43420540,19080,19060,19080,19060,131
|
|
20240723,103500,40923610,19060,19060,19060,19050,212
|
|
20240723,103400,36883000,19060,19060,19060,19060,0
|
|
20240723,103300,36883000,19060,19060,19060,19060,1
|
|
20240723,103200,36863940,19060,19060,19060,19060,5
|
|
20240723,103100,36768640,19060,19060,19060,19060,0
|
|
20240723,103000,36768640,19060,19060,19060,19060,0
|
|
20240723,102900,36768640,19060,19060,19060,19050,235
|
|
20240723,102800,32289650,19060,19080,19080,19060,102
|
|
20240723,102700,30343890,19080,19080,19080,19080,0
|
|
20240723,102600,30343890,19080,19080,19080,19080,0
|
|
20240723,102500,30343890,19080,19080,19080,19080,7
|
|
20240723,102400,30210330,19080,19080,19080,19080,0
|
|
20240723,102300,30210330,19080,19080,19080,19080,0
|
|
20240723,102200,30210330,19080,19080,19080,19080,0
|
|
20240723,102100,30210330,19080,19080,19080,19080,2
|
|
20240723,102000,30172170,19080,19080,19080,19080,47
|
|
20240723,101900,29275410,19080,19080,19080,19080,0
|
|
20240723,101800,29275410,19080,19080,19080,19080,5
|
|
20240723,101700,29180010,19080,19080,19080,19080,0
|
|
20240723,101600,29180010,19080,19080,19080,19080,20
|
|
20240723,101500,28798410,19080,19080,19080,19080,0
|
|
20240723,101400,28798410,19080,19080,19080,19080,0
|
|
20240723,101300,28798410,19080,19080,19080,19080,2
|
|
20240723,101200,28760250,19080,19080,19080,19080,0
|
|
20240723,101100,28760250,19080,19080,19080,19080,15
|
|
20240723,101000,28474050,19080,19080,19080,19080,93
|
|
20240723,100900,26699610,19080,19080,19080,19080,37
|
|
20240723,100800,25993650,19100,19100,19100,19100,0
|
|
20240723,100700,25993650,19100,19100,19100,19100,0
|
|
20240723,100600,25993650,19100,19100,19100,19100,5
|
|
20240723,100500,25898150,19100,19100,19100,19100,0
|
|
20240723,100400,25898150,19100,19100,19100,19100,0
|
|
20240723,100300,25898150,19100,19100,19100,19100,0
|
|
20240723,100200,25898150,19100,19100,19100,19100,0
|
|
20240723,100100,25898150,19100,19100,19100,19100,2
|
|
20240723,100000,25859950,19100,19100,19100,19100,0
|
|
20240723,095900,25859950,19100,19100,19100,19100,0
|
|
20240723,095800,25859950,19100,19100,19100,19100,0
|
|
20240723,095700,25859950,19100,19100,19100,19100,0
|
|
20240723,095600,25859950,19100,19100,19100,19100,0
|
|
20240723,095500,25859950,19100,19100,19100,19100,0
|
|
20240723,095400,25859950,19100,19100,19100,19100,0
|
|
20240723,095300,25859950,19100,19100,19100,19100,100
|
|
20240723,095200,23949950,19100,19060,19100,19060,118
|
|
20240723,095100,21698510,19060,19080,19080,19060,10
|
|
20240723,095000,21507790,19080,19080,19080,19080,1
|
|
20240723,094900,21488710,19080,19080,19080,19080,3
|
|
20240723,094800,21431470,19080,19080,19080,19080,0
|
|
20240723,094700,21431470,19080,19080,19080,19080,0
|
|
20240723,094600,21431470,19080,19070,19080,19070,52
|
|
20240723,094500,20439820,19060,19060,19060,19060,0
|
|
20240723,094400,20439820,19060,19060,19060,19060,0
|
|
20240723,094300,20439820,19060,19060,19060,19060,0
|
|
20240723,094200,20439820,19060,19060,19060,19060,0
|
|
20240723,094100,20439820,19060,19060,19060,19060,57
|
|
20240723,094000,19353400,19050,19050,19050,19050,0
|
|
20240723,093900,19353400,19050,19050,19050,19050,89
|
|
20240723,093800,17657950,19060,19060,19060,19060,1
|
|
20240723,093700,17638890,19050,19050,19050,19050,0
|
|
20240723,093600,17638890,19050,19050,19050,19050,0
|
|
20240723,093500,17638890,19050,19050,19050,19050,0
|
|
20240723,093400,17638890,19050,19050,19050,19050,5
|
|
20240723,093300,17543640,19050,19050,19050,19050,173
|
|
20240723,093200,14247990,19050,19050,19050,19050,141
|
|
20240723,093100,11561940,19060,19060,19060,19060,2
|
|
20240723,093000,11523820,19060,19060,19060,19060,46
|
|
20240723,092900,10647060,19060,19060,19060,19060,0
|
|
20240723,092800,10647060,19060,19060,19060,19060,0
|
|
20240723,092700,10647060,19060,19060,19060,19060,0
|
|
20240723,092600,10647060,19060,19060,19060,19060,0
|
|
20240723,092500,10647060,19060,19060,19060,19060,10
|
|
20240723,092400,10456460,19060,19060,19060,19060,10
|
|
20240723,092300,10265860,19060,19060,19060,19060,1
|
|
20240723,092200,10246800,19060,19060,19060,19060,100
|
|
20240723,092100,8340800,19070,19060,19070,19060,36
|
|
20240723,092000,7654630,19080,19080,19080,19080,0
|
|
20240723,091900,7654630,19080,19070,19080,19070,36
|
|
20240723,091800,6967770,19080,19080,19080,19080,0
|
|
20240723,091700,6967770,19080,19080,19080,19080,0
|
|
20240723,091600,6967770,19080,19080,19080,19080,2
|
|
20240723,091500,6929610,19060,19080,19080,19060,13
|
|
20240723,091400,6681700,19160,19160,19160,19160,0
|
|
20240723,091300,6681700,19160,19160,19160,19160,0
|
|
20240723,091200,6681700,19160,19160,19160,19160,0
|
|
20240723,091100,6681700,19160,19160,19160,19160,0
|
|
20240723,091000,6681700,19160,19160,19160,19160,0
|
|
20240723,090900,6681700,19160,19160,19160,19160,39
|
|
20240723,090800,5934460,19160,19160,19160,19160,20
|
|
20240723,090700,5551260,19180,19180,19180,19180,0
|
|
20240723,090600,5551260,19180,19180,19180,19180,0
|
|
20240723,090500,5551260,19180,19190,19190,19180,10
|
|
20240723,090400,5359370,19100,19100,19100,19100,136
|
|
20240723,090300,2761770,19040,19040,19040,19040,0
|
|
20240723,090200,2761770,19040,19060,19060,19040,125
|
|
20240723,090100,381000,19050,19050,19050,19050,0
|
|
20240723,090000,381000,19050,19050,19050,19050,20
|