581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183800,117852230,9280,9280,9280,9280,1226
|
|
20240708,183700,117852230,9280,9280,9280,9280,0
|
|
20240708,183600,117852230,9280,9280,9280,9280,0
|
|
20240708,183500,117852230,9280,9280,9280,9280,0
|
|
20240708,183400,117852230,9280,9280,9280,9280,0
|
|
20240708,183300,117852230,9280,9280,9280,9280,0
|
|
20240708,183200,117852230,9280,9280,9280,9280,0
|
|
20240708,183100,117852230,9280,9280,9280,9280,0
|
|
20240708,183000,117852230,9280,9280,9280,9280,0
|
|
20240708,182900,117852230,9280,9280,9280,9280,0
|
|
20240708,182800,117852230,9280,9280,9280,9280,0
|
|
20240708,182700,117852230,9280,9280,9280,9280,0
|
|
20240708,182600,117852230,9280,9280,9280,9280,0
|
|
20240708,182500,117852230,9280,9280,9280,9280,0
|
|
20240708,182400,117852230,9280,9280,9280,9280,0
|
|
20240708,182300,117852230,9280,9280,9280,9280,0
|
|
20240708,182200,117852230,9280,9280,9280,9280,0
|
|
20240708,182100,117852230,9280,9280,9280,9280,0
|
|
20240708,182000,117852230,9280,9280,9280,9280,0
|
|
20240708,181900,117852230,9280,9280,9280,9280,0
|
|
20240708,181800,117852230,9280,9280,9280,9280,0
|
|
20240708,181700,117852230,9280,9280,9280,9280,0
|
|
20240708,181600,117852230,9280,9280,9280,9280,0
|
|
20240708,181500,117852230,9280,9280,9280,9280,0
|
|
20240708,181400,117852230,9280,9280,9280,9280,0
|
|
20240708,181300,117852230,9280,9280,9280,9280,0
|
|
20240708,181200,117852230,9280,9280,9280,9280,0
|
|
20240708,181100,117852230,9280,9280,9280,9280,0
|
|
20240708,181000,117852230,9280,9280,9280,9280,0
|
|
20240708,180900,117852230,9280,9280,9280,9280,0
|
|
20240708,180800,117852230,9280,9280,9280,9280,1226
|
|
20240708,180700,117852230,9280,9280,9280,9280,0
|
|
20240708,180600,117852230,9280,9280,9280,9280,0
|
|
20240708,180500,117852230,9280,9280,9280,9280,0
|
|
20240708,180400,117852230,9280,9280,9280,9280,0
|
|
20240708,180300,117852230,9280,9280,9280,9280,0
|
|
20240708,180200,117852230,9280,9280,9280,9280,0
|
|
20240708,180100,117852230,9280,9280,9280,9280,0
|
|
20240708,180000,117852230,9280,9280,9280,9280,0
|
|
20240708,175900,117852230,9280,9280,9280,9280,0
|
|
20240708,175800,117852230,9280,9280,9280,9280,0
|
|
20240708,175700,117852230,9280,9280,9280,9280,0
|
|
20240708,175600,117852230,9280,9280,9280,9280,0
|
|
20240708,175500,117852230,9280,9280,9280,9280,0
|
|
20240708,175400,117852230,9280,9280,9280,9280,0
|
|
20240708,175300,117852230,9280,9280,9280,9280,0
|
|
20240708,175200,117852230,9280,9280,9280,9280,0
|
|
20240708,175100,117852230,9280,9280,9280,9280,0
|
|
20240708,175000,117852230,9280,9280,9280,9280,0
|
|
20240708,174900,117852230,9280,9280,9280,9280,0
|
|
20240708,174800,117852230,9280,9280,9280,9280,0
|
|
20240708,174700,117852230,9280,9280,9280,9280,0
|
|
20240708,174600,117852230,9280,9280,9280,9280,0
|
|
20240708,174500,117852230,9280,9280,9280,9280,0
|
|
20240708,174400,117852230,9280,9280,9280,9280,0
|
|
20240708,174300,117852230,9280,9280,9280,9280,0
|
|
20240708,174200,117852230,9280,9280,9280,9280,0
|
|
20240708,174100,117852230,9280,9280,9280,9280,0
|
|
20240708,174000,117852230,9280,9280,9280,9280,0
|
|
20240708,173900,117852230,9280,9280,9280,9280,0
|
|
20240708,173800,117852230,9280,9280,9280,9280,1226
|
|
20240708,173700,117852230,9280,9280,9280,9280,0
|
|
20240708,173600,117852230,9280,9280,9280,9280,0
|
|
20240708,173500,117852230,9280,9280,9280,9280,0
|
|
20240708,173400,117852230,9280,9280,9280,9280,0
|
|
20240708,173300,117852230,9280,9280,9280,9280,0
|
|
20240708,173200,117852230,9280,9280,9280,9280,0
|
|
20240708,173100,117852230,9280,9280,9280,9280,0
|
|
20240708,173000,117852230,9280,9280,9280,9280,0
|
|
20240708,172900,117852230,9280,9280,9280,9280,0
|
|
20240708,172800,117852230,9280,9280,9280,9280,0
|
|
20240708,172700,117852230,9280,9280,9280,9280,0
|
|
20240708,172600,117852230,9280,9280,9280,9280,0
|
|
20240708,172500,117852230,9280,9280,9280,9280,0
|
|
20240708,172400,117852230,9280,9280,9280,9280,0
|
|
20240708,172300,117852230,9280,9280,9280,9280,0
|
|
20240708,172200,117852230,9280,9280,9280,9280,0
|
|
20240708,172100,117852230,9280,9280,9280,9280,0
|
|
20240708,172000,117852230,9280,9280,9280,9280,0
|
|
20240708,171900,117852230,9280,9280,9280,9280,0
|
|
20240708,171800,117852230,9280,9280,9280,9280,0
|
|
20240708,171700,117852230,9280,9280,9280,9280,0
|
|
20240708,171600,117852230,9280,9280,9280,9280,0
|
|
20240708,171500,117852230,9280,9280,9280,9280,0
|
|
20240708,171400,117852230,9280,9280,9280,9280,0
|
|
20240708,171300,117852230,9280,9280,9280,9280,0
|
|
20240708,171200,117852230,9280,9280,9280,9280,0
|
|
20240708,171100,117852230,9280,9280,9280,9280,0
|
|
20240708,171000,117852230,9280,9280,9280,9280,0
|
|
20240708,170900,117852230,9280,9280,9280,9280,0
|
|
20240708,170800,117852230,9280,9280,9280,9280,1226
|
|
20240708,170700,117852230,9280,9280,9280,9280,0
|
|
20240708,170600,117852230,9280,9280,9280,9280,0
|
|
20240708,170500,117852230,9280,9280,9280,9280,0
|
|
20240708,170400,117852230,9280,9280,9280,9280,0
|
|
20240708,170300,117852230,9280,9280,9280,9280,0
|
|
20240708,170200,117852230,9280,9280,9280,9280,0
|
|
20240708,170100,117852230,9280,9280,9280,9280,0
|
|
20240708,170000,117852230,9280,9280,9280,9280,0
|
|
20240708,165900,117852230,9280,9280,9280,9280,0
|
|
20240708,165800,117852230,9280,9280,9280,9280,0
|
|
20240708,165700,117852230,9280,9280,9280,9280,0
|
|
20240708,165600,117852230,9280,9280,9280,9280,0
|
|
20240708,165500,117852230,9280,9280,9280,9280,0
|
|
20240708,165400,117852230,9280,9280,9280,9280,0
|
|
20240708,165300,117852230,9280,9280,9280,9280,0
|
|
20240708,165200,117852230,9280,9280,9280,9280,0
|
|
20240708,165100,117852230,9280,9280,9280,9280,0
|
|
20240708,165000,117852230,9280,9280,9280,9280,0
|
|
20240708,164900,117852230,9280,9280,9280,9280,0
|
|
20240708,164800,117852230,9280,9280,9280,9280,0
|
|
20240708,164700,117852230,9280,9280,9280,9280,0
|
|
20240708,164600,117852230,9280,9280,9280,9280,0
|
|
20240708,164500,117852230,9280,9280,9280,9280,0
|
|
20240708,164400,117852230,9280,9280,9280,9280,0
|
|
20240708,164300,117852230,9280,9280,9280,9280,0
|
|
20240708,164200,117852230,9280,9280,9280,9280,0
|
|
20240708,164100,117852230,9280,9280,9280,9280,0
|
|
20240708,164000,117852230,9280,9280,9280,9280,0
|
|
20240708,163900,117852230,9280,9280,9280,9280,0
|
|
20240708,163800,117852230,9280,9280,9280,9280,1226
|
|
20240708,163700,117852230,9280,9280,9280,9280,0
|
|
20240708,163600,117852230,9280,9280,9280,9280,0
|
|
20240708,163500,117852230,9280,9280,9280,9280,0
|
|
20240708,163400,117852230,9280,9280,9280,9280,0
|
|
20240708,163300,117852230,9280,9280,9280,9280,0
|
|
20240708,163200,117852230,9280,9280,9280,9280,0
|
|
20240708,163100,117852230,9280,9280,9280,9280,0
|
|
20240708,163000,117852230,9280,9280,9280,9280,0
|
|
20240708,162900,117852230,9280,9280,9280,9280,0
|
|
20240708,162800,117852230,9280,9280,9280,9280,0
|
|
20240708,162700,117852230,9280,9280,9280,9280,0
|
|
20240708,162600,117852230,9280,9280,9280,9280,0
|
|
20240708,162500,117852230,9280,9280,9280,9280,0
|
|
20240708,162400,117852230,9280,9280,9280,9280,0
|
|
20240708,162300,117852230,9280,9280,9280,9280,0
|
|
20240708,162200,117852230,9280,9280,9280,9280,0
|
|
20240708,162100,117852230,9280,9280,9280,9280,0
|
|
20240708,162000,117852230,9280,9280,9280,9280,0
|
|
20240708,161900,117852230,9280,9280,9280,9280,0
|
|
20240708,161800,117852230,9280,9280,9280,9280,0
|
|
20240708,161700,117852230,9280,9280,9280,9280,0
|
|
20240708,161600,117852230,9280,9280,9280,9280,0
|
|
20240708,161500,117852230,9280,9280,9280,9280,0
|
|
20240708,161400,117852230,9280,9280,9280,9280,0
|
|
20240708,161300,117852230,9280,9280,9280,9280,0
|
|
20240708,161200,117852230,9280,9280,9280,9280,0
|
|
20240708,161100,117852230,9280,9280,9280,9280,0
|
|
20240708,161000,117852230,9280,9280,9280,9280,0
|
|
20240708,160900,117852230,9280,9280,9280,9280,0
|
|
20240708,160800,117852230,9280,9280,9280,9280,1226
|
|
20240708,160700,117852230,9280,9280,9280,9280,0
|
|
20240708,160600,117852230,9280,9280,9280,9280,0
|
|
20240708,160500,117852230,9280,9280,9280,9280,0
|
|
20240708,160400,117852230,9280,9280,9280,9280,0
|
|
20240708,160300,117852230,9280,9280,9280,9280,0
|
|
20240708,160200,117852230,9280,9280,9280,9280,0
|
|
20240708,160100,117852230,9280,9280,9280,9280,0
|
|
20240708,160000,117852230,9280,9280,9280,9280,0
|
|
20240708,155900,117852230,9280,9280,9280,9280,0
|
|
20240708,155800,117852230,9280,9280,9280,9280,0
|
|
20240708,155700,117852230,9280,9280,9280,9280,0
|
|
20240708,155600,117852230,9280,9280,9280,9280,0
|
|
20240708,155500,117852230,9280,9280,9280,9280,0
|
|
20240708,155400,117852230,9280,9280,9280,9280,0
|
|
20240708,155300,117852230,9280,9280,9280,9280,0
|
|
20240708,155200,117852230,9280,9280,9280,9280,0
|
|
20240708,155100,117852230,9280,9280,9280,9280,0
|
|
20240708,155000,117852230,9280,9280,9280,9280,0
|
|
20240708,154900,117852230,9280,9280,9280,9280,0
|
|
20240708,154800,117852230,9280,9280,9280,9280,0
|
|
20240708,154700,117852230,9280,9280,9280,9280,0
|
|
20240708,154600,117852230,9280,9280,9280,9280,0
|
|
20240708,154500,117852230,9280,9280,9280,9280,0
|
|
20240708,154400,117852230,9280,9280,9280,9280,0
|
|
20240708,154300,117852230,9280,9280,9280,9280,0
|
|
20240708,154200,117852230,9280,9280,9280,9280,0
|
|
20240708,154100,117852230,9280,9280,9280,9280,0
|
|
20240708,154000,117852230,9280,9280,9280,9280,0
|
|
20240708,153900,117852230,9280,9280,9280,9280,0
|
|
20240708,153800,117852230,9280,9280,9280,9280,1226
|
|
20240708,153700,117852230,9280,9280,9280,9280,0
|
|
20240708,153600,117852230,9280,9280,9280,9280,0
|
|
20240708,153500,117852230,9280,9280,9280,9280,0
|
|
20240708,153400,117852230,9280,9280,9280,9280,0
|
|
20240708,153300,117852230,9280,9280,9280,9280,0
|
|
20240708,153200,117852230,9280,9280,9280,9280,0
|
|
20240708,153100,117852230,9280,9280,9280,9280,0
|
|
20240708,153000,117852230,9280,9280,9280,9280,1226
|
|
20240708,152900,106474950,9280,9280,9280,9280,0
|
|
20240708,152800,106474950,9280,9280,9280,9280,0
|
|
20240708,152700,106474950,9280,9280,9280,9280,0
|
|
20240708,152600,106474950,9280,9280,9280,9280,0
|
|
20240708,152500,106474950,9280,9280,9280,9280,0
|
|
20240708,152400,106474950,9280,9280,9280,9280,0
|
|
20240708,152300,106474950,9280,9280,9280,9280,0
|
|
20240708,152200,106474950,9280,9280,9280,9280,0
|
|
20240708,152100,106474950,9280,9280,9280,9280,0
|
|
20240708,152000,106474950,9280,9280,9280,9280,0
|
|
20240708,151900,106474950,9280,9280,9280,9280,0
|
|
20240708,151800,106474950,9280,9280,9280,9280,0
|
|
20240708,151700,106474950,9280,9280,9280,9280,0
|
|
20240708,151600,106474950,9280,9280,9280,9280,20
|
|
20240708,151500,106289350,9280,9280,9280,9280,1
|
|
20240708,151400,106280070,9280,9280,9280,9280,0
|
|
20240708,151300,106280070,9280,9280,9280,9280,0
|
|
20240708,151200,106280070,9280,9270,9280,9270,697
|
|
20240708,151100,99811930,9270,9270,9270,9270,20
|
|
20240708,151000,99626530,9270,9270,9270,9270,95
|
|
20240708,150900,98745880,9280,9280,9280,9280,0
|
|
20240708,150800,98745880,9280,9280,9280,9280,0
|
|
20240708,150700,98745880,9280,9280,9280,9280,0
|
|
20240708,150600,98745880,9280,9280,9280,9280,0
|
|
20240708,150500,98745880,9280,9280,9280,9280,0
|
|
20240708,150400,98745880,9280,9280,9280,9280,0
|
|
20240708,150300,98745880,9280,9280,9280,9280,1
|
|
20240708,150200,98736600,9280,9280,9280,9280,0
|
|
20240708,150100,98736600,9280,9280,9280,9280,10
|
|
20240708,150000,98643800,9280,9280,9280,9280,0
|
|
20240708,145900,98643800,9280,9280,9280,9280,0
|
|
20240708,145800,98643800,9280,9280,9280,9280,0
|
|
20240708,145700,98643800,9280,9280,9280,9280,0
|
|
20240708,145600,98643800,9280,9280,9280,9280,0
|
|
20240708,145500,98643800,9280,9280,9280,9280,0
|
|
20240708,145400,98643800,9280,9280,9280,9280,12
|
|
20240708,145300,98532440,9280,9280,9280,9280,0
|
|
20240708,145200,98532440,9280,9280,9280,9280,0
|
|
20240708,145100,98532440,9280,9280,9280,9280,0
|
|
20240708,145000,98532440,9280,9280,9280,9280,1001
|
|
20240708,144900,89243160,9280,9270,9280,9270,2
|
|
20240708,144800,89224610,9270,9270,9270,9270,0
|
|
20240708,144700,89224610,9270,9270,9270,9270,0
|
|
20240708,144600,89224610,9270,9270,9270,9270,0
|
|
20240708,144500,89224610,9270,9270,9270,9270,11
|
|
20240708,144400,89122640,9280,9280,9280,9280,0
|
|
20240708,144300,89122640,9280,9280,9280,9280,2
|
|
20240708,144200,89104080,9270,9270,9270,9270,11
|
|
20240708,144100,89002110,9280,9280,9280,9280,0
|
|
20240708,144000,89002110,9280,9280,9280,9270,967
|
|
20240708,143900,80037660,9280,9280,9280,9280,0
|
|
20240708,143800,80037660,9280,9280,9280,9280,0
|
|
20240708,143700,80037660,9280,9280,9280,9280,100
|
|
20240708,143600,79109660,9280,9280,9280,9280,0
|
|
20240708,143500,79109660,9280,9280,9280,9280,100
|
|
20240708,143400,78181660,9280,9280,9280,9280,0
|
|
20240708,143300,78181660,9280,9280,9280,9280,0
|
|
20240708,143200,78181660,9280,9280,9280,9280,0
|
|
20240708,143100,78181660,9280,9280,9280,9280,11
|
|
20240708,143000,78079580,9290,9290,9290,9290,7
|
|
20240708,142900,78014550,9290,9290,9290,9290,0
|
|
20240708,142800,78014550,9290,9290,9290,9290,4
|
|
20240708,142700,77977390,9290,9290,9290,9290,2
|
|
20240708,142600,77958810,9280,9280,9280,9280,0
|
|
20240708,142500,77958810,9280,9280,9280,9280,0
|
|
20240708,142400,77958810,9280,9280,9280,9280,0
|
|
20240708,142300,77958810,9280,9280,9280,9280,0
|
|
20240708,142200,77958810,9280,9280,9280,9280,0
|
|
20240708,142100,77958810,9280,9280,9280,9280,11
|
|
20240708,142000,77856730,9290,9290,9290,9290,0
|
|
20240708,141900,77856730,9290,9290,9290,9290,5
|
|
20240708,141800,77810280,9290,9290,9290,9290,0
|
|
20240708,141700,77810280,9290,9290,9290,9290,10
|
|
20240708,141600,77717380,9290,9290,9290,9290,0
|
|
20240708,141500,77717380,9290,9290,9290,9290,0
|
|
20240708,141400,77717380,9290,9290,9290,9290,0
|
|
20240708,141300,77717380,9290,9290,9290,9290,0
|
|
20240708,141200,77717380,9290,9290,9290,9290,200
|
|
20240708,141100,75859380,9280,9280,9280,9280,0
|
|
20240708,141000,75859380,9280,9280,9280,9280,0
|
|
20240708,140900,75859380,9280,9280,9280,9280,11
|
|
20240708,140800,75757300,9290,9290,9290,9290,0
|
|
20240708,140700,75757300,9290,9290,9290,9290,1
|
|
20240708,140600,75748010,9290,9290,9290,9290,0
|
|
20240708,140500,75748010,9290,9290,9290,9290,3
|
|
20240708,140400,75720140,9290,9290,9290,9290,0
|
|
20240708,140300,75720140,9290,9290,9290,9290,0
|
|
20240708,140200,75720140,9290,9290,9290,9290,0
|
|
20240708,140100,75720140,9290,9290,9290,9290,0
|
|
20240708,140000,75720140,9290,9290,9290,9290,0
|
|
20240708,135900,75720140,9290,9290,9290,9290,0
|
|
20240708,135800,75720140,9290,9290,9290,9290,4
|
|
20240708,135700,75682980,9280,9280,9280,9280,0
|
|
20240708,135600,75682980,9280,9280,9280,9280,0
|
|
20240708,135500,75682980,9280,9280,9280,9280,12
|
|
20240708,135400,75571620,9290,9290,9290,9290,0
|
|
20240708,135300,75571620,9290,9290,9290,9290,0
|
|
20240708,135200,75571620,9290,9290,9290,9290,0
|
|
20240708,135100,75571620,9290,9290,9290,9290,0
|
|
20240708,135000,75571620,9290,9290,9290,9290,0
|
|
20240708,134900,75571620,9290,9290,9290,9290,0
|
|
20240708,134800,75571620,9290,9290,9290,9290,0
|
|
20240708,134700,75571620,9290,9290,9290,9290,0
|
|
20240708,134600,75571620,9290,9290,9290,9290,0
|
|
20240708,134500,75571620,9290,9290,9290,9290,0
|
|
20240708,134400,75571620,9290,9290,9290,9290,0
|
|
20240708,134300,75571620,9290,9290,9290,9290,1
|
|
20240708,134200,75562330,9290,9290,9290,9290,0
|
|
20240708,134100,75562330,9290,9290,9290,9290,0
|
|
20240708,134000,75562330,9290,9290,9290,9290,0
|
|
20240708,133900,75562330,9290,9290,9290,9290,0
|
|
20240708,133800,75562330,9290,9290,9290,9290,0
|
|
20240708,133700,75562330,9290,9290,9290,9290,0
|
|
20240708,133600,75562330,9290,9290,9290,9290,0
|
|
20240708,133500,75562330,9290,9290,9290,9290,0
|
|
20240708,133400,75562330,9290,9290,9290,9290,0
|
|
20240708,133300,75562330,9290,9290,9290,9290,0
|
|
20240708,133200,75562330,9290,9290,9290,9290,0
|
|
20240708,133100,75562330,9290,9290,9290,9290,0
|
|
20240708,133000,75562330,9290,9290,9290,9290,0
|
|
20240708,132900,75562330,9290,9290,9290,9290,0
|
|
20240708,132800,75562330,9290,9290,9290,9290,130
|
|
20240708,132700,74354630,9290,9290,9290,9290,0
|
|
20240708,132600,74354630,9290,9290,9290,9290,0
|
|
20240708,132500,74354630,9290,9290,9290,9290,0
|
|
20240708,132400,74354630,9290,9290,9290,9290,0
|
|
20240708,132300,74354630,9290,9290,9290,9290,8
|
|
20240708,132200,74280310,9290,9290,9290,9290,0
|
|
20240708,132100,74280310,9290,9290,9290,9290,0
|
|
20240708,132000,74280310,9290,9290,9290,9290,0
|
|
20240708,131900,74280310,9290,9290,9290,9290,20
|
|
20240708,131800,74094510,9290,9290,9290,9290,0
|
|
20240708,131700,74094510,9290,9290,9290,9290,0
|
|
20240708,131600,74094510,9290,9290,9290,9290,0
|
|
20240708,131500,74094510,9290,9290,9290,9290,0
|
|
20240708,131400,74094510,9290,9300,9300,9290,599
|
|
20240708,131300,68524780,9300,9300,9300,9300,0
|
|
20240708,131200,68524780,9300,9300,9300,9300,0
|
|
20240708,131100,68524780,9300,9300,9300,9300,0
|
|
20240708,131000,68524780,9300,9300,9300,9300,0
|
|
20240708,130900,68524780,9300,9300,9300,9300,0
|
|
20240708,130800,68524780,9300,9300,9300,9300,0
|
|
20240708,130700,68524780,9300,9300,9300,9300,0
|
|
20240708,130600,68524780,9300,9300,9300,9300,0
|
|
20240708,130500,68524780,9300,9300,9300,9300,0
|
|
20240708,130400,68524780,9300,9300,9300,9300,0
|
|
20240708,130300,68524780,9300,9300,9300,9300,0
|
|
20240708,130200,68524780,9300,9300,9300,9300,0
|
|
20240708,130100,68524780,9300,9300,9300,9300,0
|
|
20240708,130000,68524780,9300,9300,9300,9300,0
|
|
20240708,125900,68524780,9300,9300,9300,9300,0
|
|
20240708,125800,68524780,9300,9300,9300,9300,3
|
|
20240708,125700,68496880,9300,9300,9300,9300,0
|
|
20240708,125600,68496880,9300,9300,9300,9300,0
|
|
20240708,125500,68496880,9300,9300,9300,9300,47
|
|
20240708,125400,68059780,9300,9300,9300,9300,0
|
|
20240708,125300,68059780,9300,9300,9300,9300,0
|
|
20240708,125200,68059780,9300,9300,9300,9300,0
|
|
20240708,125100,68059780,9300,9300,9300,9300,0
|
|
20240708,125000,68059780,9300,9300,9300,9300,0
|
|
20240708,124900,68059780,9300,9300,9300,9300,50
|
|
20240708,124800,67594780,9300,9300,9300,9300,100
|
|
20240708,124700,66664780,9300,9300,9300,9300,0
|
|
20240708,124600,66664780,9300,9300,9300,9300,0
|
|
20240708,124500,66664780,9300,9300,9300,9300,15
|
|
20240708,124400,66525280,9290,9290,9290,9290,0
|
|
20240708,124300,66525280,9290,9290,9290,9290,0
|
|
20240708,124200,66525280,9290,9290,9290,9290,0
|
|
20240708,124100,66525280,9290,9290,9290,9290,0
|
|
20240708,124000,66525280,9290,9290,9290,9290,0
|
|
20240708,123900,66525280,9290,9290,9290,9290,0
|
|
20240708,123800,66525280,9290,9290,9290,9290,0
|
|
20240708,123700,66525280,9290,9290,9290,9290,0
|
|
20240708,123600,66525280,9290,9290,9290,9290,0
|
|
20240708,123500,66525280,9290,9290,9290,9290,0
|
|
20240708,123400,66525280,9290,9290,9290,9290,0
|
|
20240708,123300,66525280,9290,9290,9290,9290,100
|
|
20240708,123200,65596280,9290,9290,9290,9290,0
|
|
20240708,123100,65596280,9290,9290,9290,9290,0
|
|
20240708,123000,65596280,9290,9290,9290,9290,0
|
|
20240708,122900,65596280,9290,9290,9290,9290,0
|
|
20240708,122800,65596280,9290,9290,9290,9290,0
|
|
20240708,122700,65596280,9290,9290,9290,9290,0
|
|
20240708,122600,65596280,9290,9290,9290,9290,0
|
|
20240708,122500,65596280,9290,9290,9290,9290,0
|
|
20240708,122400,65596280,9290,9290,9290,9290,0
|
|
20240708,122300,65596280,9290,9290,9290,9290,0
|
|
20240708,122200,65596280,9290,9290,9290,9290,0
|
|
20240708,122100,65596280,9290,9290,9290,9290,0
|
|
20240708,122000,65596280,9290,9290,9290,9290,0
|
|
20240708,121900,65596280,9290,9290,9290,9290,0
|
|
20240708,121800,65596280,9290,9290,9290,9290,0
|
|
20240708,121700,65596280,9290,9290,9290,9290,0
|
|
20240708,121600,65596280,9290,9290,9290,9290,0
|
|
20240708,121500,65596280,9290,9290,9290,9290,0
|
|
20240708,121400,65596280,9290,9290,9290,9290,0
|
|
20240708,121300,65596280,9290,9300,9300,9290,400
|
|
20240708,121200,61878270,9300,9300,9300,9300,400
|
|
20240708,121100,58158270,9340,9340,9340,9340,0
|
|
20240708,121000,58158270,9340,9340,9340,9340,0
|
|
20240708,120900,58158270,9340,9340,9340,9340,0
|
|
20240708,120800,58158270,9340,9340,9340,9340,0
|
|
20240708,120700,58158270,9340,9340,9340,9340,0
|
|
20240708,120600,58158270,9340,9310,9340,9310,41
|
|
20240708,120500,57775510,9300,9300,9300,9300,0
|
|
20240708,120400,57775510,9300,9300,9300,9300,0
|
|
20240708,120300,57775510,9300,9300,9300,9300,50
|
|
20240708,120200,57310510,9300,9300,9300,9300,0
|
|
20240708,120100,57310510,9300,9300,9300,9300,0
|
|
20240708,120000,57310510,9300,9300,9300,9300,0
|
|
20240708,115900,57310510,9300,9300,9300,9300,0
|
|
20240708,115800,57310510,9300,9300,9300,9300,0
|
|
20240708,115700,57310510,9300,9300,9300,9300,0
|
|
20240708,115600,57310510,9300,9300,9300,9300,0
|
|
20240708,115500,57310510,9300,9300,9300,9300,0
|
|
20240708,115400,57310510,9300,9300,9300,9300,0
|
|
20240708,115300,57310510,9300,9300,9300,9300,0
|
|
20240708,115200,57310510,9300,9300,9300,9300,0
|
|
20240708,115100,57310510,9300,9300,9300,9300,0
|
|
20240708,115000,57310510,9300,9300,9300,9300,0
|
|
20240708,114900,57310510,9300,9300,9300,9300,0
|
|
20240708,114800,57310510,9300,9300,9300,9300,0
|
|
20240708,114700,57310510,9300,9300,9300,9300,0
|
|
20240708,114600,57310510,9300,9300,9300,9300,0
|
|
20240708,114500,57310510,9300,9300,9300,9300,0
|
|
20240708,114400,57310510,9300,9300,9300,9300,0
|
|
20240708,114300,57310510,9300,9300,9300,9300,0
|
|
20240708,114200,57310510,9300,9300,9300,9300,0
|
|
20240708,114100,57310510,9300,9300,9300,9300,100
|
|
20240708,114000,56380510,9300,9300,9300,9300,2
|
|
20240708,113900,56361910,9310,9310,9310,9310,0
|
|
20240708,113800,56361910,9310,9310,9310,9310,0
|
|
20240708,113700,56361910,9310,9310,9310,9310,0
|
|
20240708,113600,56361910,9310,9310,9360,9310,31
|
|
20240708,113500,56071920,9290,9290,9290,9290,0
|
|
20240708,113400,56071920,9290,9290,9290,9290,0
|
|
20240708,113300,56071920,9290,9290,9290,9290,0
|
|
20240708,113200,56071920,9290,9290,9290,9290,0
|
|
20240708,113100,56071920,9290,9290,9290,9290,0
|
|
20240708,113000,56071920,9290,9290,9290,9290,0
|
|
20240708,112900,56071920,9290,9290,9290,9290,0
|
|
20240708,112800,56071920,9290,9290,9290,9290,0
|
|
20240708,112700,56071920,9290,9290,9290,9290,0
|
|
20240708,112600,56071920,9290,9290,9290,9290,0
|
|
20240708,112500,56071920,9290,9290,9290,9290,45
|
|
20240708,112400,55653870,9300,9300,9300,9300,0
|
|
20240708,112300,55653870,9300,9300,9300,9300,0
|
|
20240708,112200,55653870,9300,9300,9300,9300,2
|
|
20240708,112100,55635270,9290,9290,9290,9290,0
|
|
20240708,112000,55635270,9290,9290,9290,9290,0
|
|
20240708,111900,55635270,9290,9290,9290,9290,0
|
|
20240708,111800,55635270,9290,9290,9290,9290,0
|
|
20240708,111700,55635270,9290,9290,9290,9290,0
|
|
20240708,111600,55635270,9290,9290,9290,9290,0
|
|
20240708,111500,55635270,9290,9290,9290,9290,0
|
|
20240708,111400,55635270,9290,9290,9290,9290,4
|
|
20240708,111300,55598110,9300,9300,9300,9300,0
|
|
20240708,111200,55598110,9300,9300,9300,9300,0
|
|
20240708,111100,55598110,9300,9300,9300,9300,0
|
|
20240708,111000,55598110,9300,9300,9300,9300,1
|
|
20240708,110900,55588810,9300,9300,9300,9300,0
|
|
20240708,110800,55588810,9300,9300,9300,9300,0
|
|
20240708,110700,55588810,9300,9300,9300,9300,1
|
|
20240708,110600,55579510,9290,9290,9290,9290,0
|
|
20240708,110500,55579510,9290,9290,9290,9290,0
|
|
20240708,110400,55579510,9290,9290,9290,9290,0
|
|
20240708,110300,55579510,9290,9290,9290,9290,0
|
|
20240708,110200,55579510,9290,9290,9290,9290,235
|
|
20240708,110100,53396360,9290,9290,9290,9290,0
|
|
20240708,110000,53396360,9290,9290,9290,9290,11
|
|
20240708,105900,53294170,9290,9290,9290,9290,11
|
|
20240708,105800,53191980,9290,9290,9290,9290,0
|
|
20240708,105700,53191980,9290,9290,9290,9290,0
|
|
20240708,105600,53191980,9290,9290,9290,9290,0
|
|
20240708,105500,53191980,9290,9280,9290,9280,45
|
|
20240708,105400,52773940,9400,9400,9400,9400,0
|
|
20240708,105300,52773940,9400,9400,9400,9400,0
|
|
20240708,105200,52773940,9400,9400,9400,9400,0
|
|
20240708,105100,52773940,9400,9400,9400,9400,0
|
|
20240708,105000,52773940,9400,9400,9400,9400,0
|
|
20240708,104900,52773940,9400,9400,9400,9400,0
|
|
20240708,104800,52773940,9400,9400,9400,9400,0
|
|
20240708,104700,52773940,9400,9400,9400,9400,0
|
|
20240708,104600,52773940,9400,9400,9400,9400,0
|
|
20240708,104500,52773940,9400,9400,9400,9400,0
|
|
20240708,104400,52773940,9400,9400,9400,9400,0
|
|
20240708,104300,52773940,9400,9400,9400,9400,0
|
|
20240708,104200,52773940,9400,9400,9400,9400,0
|
|
20240708,104100,52773940,9400,9400,9400,9400,0
|
|
20240708,104000,52773940,9400,9400,9400,9400,0
|
|
20240708,103900,52773940,9400,9400,9400,9400,0
|
|
20240708,103800,52773940,9400,9400,9400,9400,0
|
|
20240708,103700,52773940,9400,9400,9400,9400,0
|
|
20240708,103600,52773940,9400,9400,9400,9400,0
|
|
20240708,103500,52773940,9400,9400,9400,9400,0
|
|
20240708,103400,52773940,9400,9400,9400,9400,0
|
|
20240708,103300,52773940,9400,9400,9400,9400,2
|
|
20240708,103200,52755140,9260,9260,9260,9260,0
|
|
20240708,103100,52755140,9260,9260,9260,9260,0
|
|
20240708,103000,52755140,9260,9260,9260,9260,0
|
|
20240708,102900,52755140,9260,9260,9260,9260,0
|
|
20240708,102800,52755140,9260,9260,9260,9260,776
|
|
20240708,102700,45569380,9260,9260,9260,9260,3
|
|
20240708,102600,45541600,9260,9260,9260,9260,0
|
|
20240708,102500,45541600,9260,9260,9260,9260,1
|
|
20240708,102400,45532340,9260,9260,9260,9260,1
|
|
20240708,102300,45523080,9260,9260,9260,9260,1
|
|
20240708,102200,45513820,9260,9260,9260,9260,0
|
|
20240708,102100,45513820,9260,9260,9260,9260,120
|
|
20240708,102000,44402620,9260,9260,9260,9260,0
|
|
20240708,101900,44402620,9260,9260,9260,9260,50
|
|
20240708,101800,43939620,9260,9260,9260,9260,100
|
|
20240708,101700,43013620,9260,9260,9260,9260,20
|
|
20240708,101600,42828420,9260,9260,9260,9260,1
|
|
20240708,101500,42819160,9250,9250,9250,9250,0
|
|
20240708,101400,42819160,9250,9250,9250,9250,0
|
|
20240708,101300,42819160,9250,9250,9260,9250,32
|
|
20240708,101200,42523150,9260,9260,9260,9260,226
|
|
20240708,101100,40430390,9260,9260,9260,9260,1
|
|
20240708,101000,40421130,9260,9260,9260,9260,1
|
|
20240708,100900,40411870,9260,9260,9260,9260,0
|
|
20240708,100800,40411870,9260,9260,9260,9260,0
|
|
20240708,100700,40411870,9260,9260,9260,9260,1
|
|
20240708,100600,40402610,9260,9260,9260,9260,65
|
|
20240708,100500,39800710,9260,9260,9260,9260,0
|
|
20240708,100400,39800710,9260,9260,9260,9260,107
|
|
20240708,100300,38809890,9260,9250,9260,9250,160
|
|
20240708,100200,37328890,9260,9260,9260,9260,59
|
|
20240708,100100,36782550,9260,9260,9260,9260,23
|
|
20240708,100000,36569570,9260,9310,9310,9250,3062
|
|
20240708,095900,8135650,9310,9340,9340,9310,600
|
|
20240708,095800,2543840,9350,9350,9350,9350,0
|
|
20240708,095700,2543840,9350,9350,9350,9350,0
|
|
20240708,095600,2543840,9350,9350,9350,9350,0
|
|
20240708,095500,2543840,9350,9350,9350,9350,120
|
|
20240708,095400,1421840,9350,9350,9350,9350,0
|
|
20240708,095300,1421840,9350,9350,9350,9350,0
|
|
20240708,095200,1421840,9350,9350,9350,9350,0
|
|
20240708,095100,1421840,9350,9350,9350,9350,0
|
|
20240708,095000,1421840,9350,9350,9350,9350,0
|
|
20240708,094900,1421840,9350,9350,9350,9350,0
|
|
20240708,094800,1421840,9350,9350,9350,9350,0
|
|
20240708,094700,1421840,9350,9350,9350,9350,0
|
|
20240708,094600,1421840,9350,9350,9350,9350,11
|
|
20240708,094500,1318990,9350,9350,9350,9350,0
|
|
20240708,094400,1318990,9350,9350,9350,9350,0
|
|
20240708,094300,1318990,9350,9350,9350,9350,10
|
|
20240708,094200,1225490,9350,9350,9350,9350,0
|
|
20240708,094100,1225490,9350,9350,9350,9350,0
|
|
20240708,094000,1225490,9350,9350,9350,9350,0
|
|
20240708,093900,1225490,9350,9350,9350,9350,0
|
|
20240708,093800,1225490,9350,9350,9350,9350,0
|
|
20240708,093700,1225490,9350,9350,9350,9350,0
|
|
20240708,093600,1225490,9350,9350,9350,9350,0
|
|
20240708,093500,1225490,9350,9350,9350,9350,1
|
|
20240708,093400,1216140,9350,9350,9350,9350,0
|
|
20240708,093300,1216140,9350,9350,9350,9350,0
|
|
20240708,093200,1216140,9350,9350,9350,9350,10
|
|
20240708,093100,1122640,9340,9340,9340,9340,0
|
|
20240708,093000,1122640,9340,9340,9340,9340,0
|
|
20240708,092900,1122640,9340,9340,9340,9340,0
|
|
20240708,092800,1122640,9340,9340,9340,9340,0
|
|
20240708,092700,1122640,9340,9340,9340,9340,0
|
|
20240708,092600,1122640,9340,9340,9340,9340,5
|
|
20240708,092500,1075940,9340,9340,9340,9340,0
|
|
20240708,092400,1075940,9340,9340,9340,9340,0
|
|
20240708,092300,1075940,9340,9340,9340,9340,0
|
|
20240708,092200,1075940,9340,9340,9340,9340,0
|
|
20240708,092100,1075940,9340,9340,9340,9340,0
|
|
20240708,092000,1075940,9340,9340,9340,9340,0
|
|
20240708,091900,1075940,9340,9340,9340,9340,5
|
|
20240708,091800,1029240,9350,9350,9350,9350,0
|
|
20240708,091700,1029240,9350,9350,9350,9350,0
|
|
20240708,091600,1029240,9350,9350,9350,9350,0
|
|
20240708,091500,1029240,9350,9350,9350,9350,45
|
|
20240708,091400,608490,9350,9350,9350,9350,0
|
|
20240708,091300,608490,9350,9350,9350,9350,0
|
|
20240708,091200,608490,9350,9350,9350,9350,0
|
|
20240708,091100,608490,9350,9350,9350,9350,0
|
|
20240708,091000,608490,9350,9350,9350,9350,1
|
|
20240708,090900,599140,9340,9370,9370,9340,49
|
|
20240708,090800,141050,9370,9370,9370,9370,0
|
|
20240708,090700,141050,9370,9370,9370,9370,0
|
|
20240708,090600,141050,9370,9370,9370,9370,0
|
|
20240708,090500,141050,9370,9370,9370,9370,0
|
|
20240708,090400,141050,9370,9370,9370,9370,0
|
|
20240708,090300,141050,9370,9370,9370,9370,0
|
|
20240708,090200,141050,9370,9370,9370,9370,0
|
|
20240708,090100,141050,9370,9370,9370,9370,5
|
|
20240708,090000,94200,9420,9420,9420,9420,10
|