581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183800,62386560,9200,9200,9200,9200,711
|
|
20240711,183700,62386560,9200,9200,9200,9200,0
|
|
20240711,183600,62386560,9200,9200,9200,9200,0
|
|
20240711,183500,62386560,9200,9200,9200,9200,0
|
|
20240711,183400,62386560,9200,9200,9200,9200,0
|
|
20240711,183300,62386560,9200,9200,9200,9200,0
|
|
20240711,183200,62386560,9200,9200,9200,9200,0
|
|
20240711,183100,62386560,9200,9200,9200,9200,0
|
|
20240711,183000,62386560,9200,9200,9200,9200,0
|
|
20240711,182900,62386560,9200,9200,9200,9200,0
|
|
20240711,182800,62386560,9200,9200,9200,9200,0
|
|
20240711,182700,62386560,9200,9200,9200,9200,0
|
|
20240711,182600,62386560,9200,9200,9200,9200,0
|
|
20240711,182500,62386560,9200,9200,9200,9200,0
|
|
20240711,182400,62386560,9200,9200,9200,9200,0
|
|
20240711,182300,62386560,9200,9200,9200,9200,0
|
|
20240711,182200,62386560,9200,9200,9200,9200,0
|
|
20240711,182100,62386560,9200,9200,9200,9200,0
|
|
20240711,182000,62386560,9200,9200,9200,9200,0
|
|
20240711,181900,62386560,9200,9200,9200,9200,0
|
|
20240711,181800,62386560,9200,9200,9200,9200,0
|
|
20240711,181700,62386560,9200,9200,9200,9200,0
|
|
20240711,181600,62386560,9200,9200,9200,9200,0
|
|
20240711,181500,62386560,9200,9200,9200,9200,0
|
|
20240711,181400,62386560,9200,9200,9200,9200,0
|
|
20240711,181300,62386560,9200,9200,9200,9200,0
|
|
20240711,181200,62386560,9200,9200,9200,9200,0
|
|
20240711,181100,62386560,9200,9200,9200,9200,0
|
|
20240711,181000,62386560,9200,9200,9200,9200,0
|
|
20240711,180900,62386560,9200,9200,9200,9200,0
|
|
20240711,180800,62386560,9200,9200,9200,9200,711
|
|
20240711,180700,62386560,9200,9200,9200,9200,0
|
|
20240711,180600,62386560,9200,9200,9200,9200,0
|
|
20240711,180500,62386560,9200,9200,9200,9200,0
|
|
20240711,180400,62386560,9200,9200,9200,9200,0
|
|
20240711,180300,62386560,9200,9200,9200,9200,0
|
|
20240711,180200,62386560,9200,9200,9200,9200,0
|
|
20240711,180100,62386560,9200,9200,9200,9200,0
|
|
20240711,180000,62386560,9200,9200,9200,9200,0
|
|
20240711,175900,62386560,9200,9200,9200,9200,0
|
|
20240711,175800,62386560,9200,9200,9200,9200,0
|
|
20240711,175700,62386560,9200,9200,9200,9200,0
|
|
20240711,175600,62386560,9200,9200,9200,9200,0
|
|
20240711,175500,62386560,9200,9200,9200,9200,0
|
|
20240711,175400,62386560,9200,9200,9200,9200,0
|
|
20240711,175300,62386560,9200,9200,9200,9200,0
|
|
20240711,175200,62386560,9200,9200,9200,9200,0
|
|
20240711,175100,62386560,9200,9200,9200,9200,0
|
|
20240711,175000,62386560,9200,9200,9200,9200,0
|
|
20240711,174900,62386560,9200,9200,9200,9200,0
|
|
20240711,174800,62386560,9200,9200,9200,9200,0
|
|
20240711,174700,62386560,9200,9200,9200,9200,0
|
|
20240711,174600,62386560,9200,9200,9200,9200,0
|
|
20240711,174500,62386560,9200,9200,9200,9200,0
|
|
20240711,174400,62386560,9200,9200,9200,9200,0
|
|
20240711,174300,62386560,9200,9200,9200,9200,0
|
|
20240711,174200,62386560,9200,9200,9200,9200,0
|
|
20240711,174100,62386560,9200,9200,9200,9200,0
|
|
20240711,174000,62386560,9200,9200,9200,9200,0
|
|
20240711,173900,62386560,9200,9200,9200,9200,0
|
|
20240711,173800,62386560,9200,9200,9200,9200,711
|
|
20240711,173700,62386560,9200,9200,9200,9200,0
|
|
20240711,173600,62386560,9200,9200,9200,9200,0
|
|
20240711,173500,62386560,9200,9200,9200,9200,0
|
|
20240711,173400,62386560,9200,9200,9200,9200,0
|
|
20240711,173300,62386560,9200,9200,9200,9200,0
|
|
20240711,173200,62386560,9200,9200,9200,9200,0
|
|
20240711,173100,62386560,9200,9200,9200,9200,0
|
|
20240711,173000,62386560,9200,9200,9200,9200,0
|
|
20240711,172900,62386560,9200,9200,9200,9200,0
|
|
20240711,172800,62386560,9200,9200,9200,9200,0
|
|
20240711,172700,62386560,9200,9200,9200,9200,0
|
|
20240711,172600,62386560,9200,9200,9200,9200,0
|
|
20240711,172500,62386560,9200,9200,9200,9200,0
|
|
20240711,172400,62386560,9200,9200,9200,9200,0
|
|
20240711,172300,62386560,9200,9200,9200,9200,0
|
|
20240711,172200,62386560,9200,9200,9200,9200,0
|
|
20240711,172100,62386560,9200,9200,9200,9200,0
|
|
20240711,172000,62386560,9200,9200,9200,9200,0
|
|
20240711,171900,62386560,9200,9200,9200,9200,0
|
|
20240711,171800,62386560,9200,9200,9200,9200,0
|
|
20240711,171700,62386560,9200,9200,9200,9200,0
|
|
20240711,171600,62386560,9200,9200,9200,9200,0
|
|
20240711,171500,62386560,9200,9200,9200,9200,0
|
|
20240711,171400,62386560,9200,9200,9200,9200,0
|
|
20240711,171300,62386560,9200,9200,9200,9200,0
|
|
20240711,171200,62386560,9200,9200,9200,9200,0
|
|
20240711,171100,62386560,9200,9200,9200,9200,0
|
|
20240711,171000,62386560,9200,9200,9200,9200,0
|
|
20240711,170900,62386560,9200,9200,9200,9200,0
|
|
20240711,170800,62386560,9200,9200,9200,9200,711
|
|
20240711,170700,62386560,9200,9200,9200,9200,0
|
|
20240711,170600,62386560,9200,9200,9200,9200,0
|
|
20240711,170500,62386560,9200,9200,9200,9200,0
|
|
20240711,170400,62386560,9200,9200,9200,9200,0
|
|
20240711,170300,62386560,9200,9200,9200,9200,0
|
|
20240711,170200,62386560,9200,9200,9200,9200,0
|
|
20240711,170100,62386560,9200,9200,9200,9200,0
|
|
20240711,170000,62386560,9200,9200,9200,9200,0
|
|
20240711,165900,62386560,9200,9200,9200,9200,0
|
|
20240711,165800,62386560,9200,9200,9200,9200,0
|
|
20240711,165700,62386560,9200,9200,9200,9200,0
|
|
20240711,165600,62386560,9200,9200,9200,9200,0
|
|
20240711,165500,62386560,9200,9200,9200,9200,0
|
|
20240711,165400,62386560,9200,9200,9200,9200,0
|
|
20240711,165300,62386560,9200,9200,9200,9200,0
|
|
20240711,165200,62386560,9200,9200,9200,9200,0
|
|
20240711,165100,62386560,9200,9200,9200,9200,0
|
|
20240711,165000,62386560,9200,9200,9200,9200,0
|
|
20240711,164900,62386560,9200,9200,9200,9200,0
|
|
20240711,164800,62386560,9200,9200,9200,9200,0
|
|
20240711,164700,62386560,9200,9200,9200,9200,0
|
|
20240711,164600,62386560,9200,9200,9200,9200,0
|
|
20240711,164500,62386560,9200,9200,9200,9200,0
|
|
20240711,164400,62386560,9200,9200,9200,9200,0
|
|
20240711,164300,62386560,9200,9200,9200,9200,0
|
|
20240711,164200,62386560,9200,9200,9200,9200,0
|
|
20240711,164100,62386560,9200,9200,9200,9200,0
|
|
20240711,164000,62386560,9200,9200,9200,9200,0
|
|
20240711,163900,62386560,9200,9200,9200,9200,0
|
|
20240711,163800,62386560,9200,9200,9200,9200,711
|
|
20240711,163700,62386560,9200,9200,9200,9200,0
|
|
20240711,163600,62386560,9200,9200,9200,9200,0
|
|
20240711,163500,62386560,9200,9200,9200,9200,0
|
|
20240711,163400,62386560,9200,9200,9200,9200,0
|
|
20240711,163300,62386560,9200,9200,9200,9200,0
|
|
20240711,163200,62386560,9200,9200,9200,9200,0
|
|
20240711,163100,62386560,9200,9200,9200,9200,0
|
|
20240711,163000,62386560,9200,9200,9200,9200,0
|
|
20240711,162900,62386560,9200,9200,9200,9200,0
|
|
20240711,162800,62386560,9200,9200,9200,9200,0
|
|
20240711,162700,62386560,9200,9200,9200,9200,0
|
|
20240711,162600,62386560,9200,9200,9200,9200,0
|
|
20240711,162500,62386560,9200,9200,9200,9200,0
|
|
20240711,162400,62386560,9200,9200,9200,9200,0
|
|
20240711,162300,62386560,9200,9200,9200,9200,0
|
|
20240711,162200,62386560,9200,9200,9200,9200,0
|
|
20240711,162100,62386560,9200,9200,9200,9200,0
|
|
20240711,162000,62386560,9200,9200,9200,9200,0
|
|
20240711,161900,62386560,9200,9200,9200,9200,0
|
|
20240711,161800,62386560,9200,9200,9200,9200,0
|
|
20240711,161700,62386560,9200,9200,9200,9200,0
|
|
20240711,161600,62386560,9200,9200,9200,9200,0
|
|
20240711,161500,62386560,9200,9200,9200,9200,0
|
|
20240711,161400,62386560,9200,9200,9200,9200,0
|
|
20240711,161300,62386560,9200,9200,9200,9200,0
|
|
20240711,161200,62386560,9200,9200,9200,9200,0
|
|
20240711,161100,62386560,9200,9200,9200,9200,0
|
|
20240711,161000,62386560,9200,9200,9200,9200,0
|
|
20240711,160900,62386560,9200,9200,9200,9200,0
|
|
20240711,160800,62386560,9200,9200,9200,9200,711
|
|
20240711,160700,62386560,9200,9200,9200,9200,0
|
|
20240711,160600,62386560,9200,9200,9200,9200,0
|
|
20240711,160500,62386560,9200,9200,9200,9200,0
|
|
20240711,160400,62386560,9200,9200,9200,9200,0
|
|
20240711,160300,62386560,9200,9200,9200,9200,0
|
|
20240711,160200,62386560,9200,9200,9200,9200,0
|
|
20240711,160100,62386560,9200,9200,9200,9200,0
|
|
20240711,160000,62386560,9200,9200,9200,9200,0
|
|
20240711,155900,62386560,9200,9200,9200,9200,0
|
|
20240711,155800,62386560,9200,9200,9200,9200,0
|
|
20240711,155700,62386560,9200,9200,9200,9200,0
|
|
20240711,155600,62386560,9200,9200,9200,9200,0
|
|
20240711,155500,62386560,9200,9200,9200,9200,0
|
|
20240711,155400,62386560,9200,9200,9200,9200,0
|
|
20240711,155300,62386560,9200,9200,9200,9200,0
|
|
20240711,155200,62386560,9200,9200,9200,9200,0
|
|
20240711,155100,62386560,9200,9200,9200,9200,0
|
|
20240711,155000,62386560,9200,9200,9200,9200,0
|
|
20240711,154900,62386560,9200,9200,9200,9200,0
|
|
20240711,154800,62386560,9200,9200,9200,9200,0
|
|
20240711,154700,62386560,9200,9200,9200,9200,0
|
|
20240711,154600,62386560,9200,9200,9200,9200,0
|
|
20240711,154500,62386560,9200,9200,9200,9200,0
|
|
20240711,154400,62386560,9200,9200,9200,9200,0
|
|
20240711,154300,62386560,9200,9200,9200,9200,0
|
|
20240711,154200,62386560,9200,9200,9200,9200,0
|
|
20240711,154100,62386560,9200,9200,9200,9200,0
|
|
20240711,154000,62386560,9200,9200,9200,9200,0
|
|
20240711,153900,62386560,9200,9200,9200,9200,0
|
|
20240711,153800,62386560,9200,9200,9200,9200,711
|
|
20240711,153700,62386560,9200,9200,9200,9200,0
|
|
20240711,153600,62386560,9200,9200,9200,9200,0
|
|
20240711,153500,62386560,9200,9200,9200,9200,0
|
|
20240711,153400,62386560,9200,9200,9200,9200,0
|
|
20240711,153300,62386560,9200,9200,9200,9200,0
|
|
20240711,153200,62386560,9200,9200,9200,9200,0
|
|
20240711,153100,62386560,9200,9200,9200,9200,0
|
|
20240711,153000,62386560,9200,9200,9200,9200,711
|
|
20240711,152900,55845360,9200,9200,9200,9200,0
|
|
20240711,152800,55845360,9200,9200,9200,9200,0
|
|
20240711,152700,55845360,9200,9200,9200,9200,0
|
|
20240711,152600,55845360,9200,9200,9200,9200,0
|
|
20240711,152500,55845360,9200,9200,9200,9200,0
|
|
20240711,152400,55845360,9200,9200,9200,9200,0
|
|
20240711,152300,55845360,9200,9200,9200,9200,0
|
|
20240711,152200,55845360,9200,9200,9200,9200,0
|
|
20240711,152100,55845360,9200,9200,9200,9200,0
|
|
20240711,152000,55845360,9200,9200,9200,9200,0
|
|
20240711,151900,55845360,9200,9210,9210,9200,19
|
|
20240711,151800,55670410,9200,9210,9210,9200,165
|
|
20240711,151700,54151910,9210,9210,9210,9200,521
|
|
20240711,151600,49354540,9210,9220,9220,9210,103
|
|
20240711,151500,48405060,9220,9220,9220,9220,2
|
|
20240711,151400,48386620,9220,9220,9220,9220,0
|
|
20240711,151300,48386620,9220,9220,9220,9220,0
|
|
20240711,151200,48386620,9220,9220,9220,9220,0
|
|
20240711,151100,48386620,9220,9220,9240,9220,66
|
|
20240711,151000,47777090,9220,9220,9220,9220,0
|
|
20240711,150900,47777090,9220,9220,9220,9220,1
|
|
20240711,150800,47767870,9210,9210,9210,9210,0
|
|
20240711,150700,47767870,9210,9210,9210,9210,0
|
|
20240711,150600,47767870,9210,9210,9210,9210,1
|
|
20240711,150500,47758660,9220,9220,9220,9220,3
|
|
20240711,150400,47731000,9210,9210,9210,9210,5
|
|
20240711,150300,47684950,9220,9220,9220,9220,2
|
|
20240711,150200,47666510,9220,9220,9220,9220,1
|
|
20240711,150100,47657290,9210,9210,9210,9210,1
|
|
20240711,150000,47648080,9210,9210,9210,9210,0
|
|
20240711,145900,47648080,9210,9210,9210,9210,0
|
|
20240711,145800,47648080,9210,9210,9210,9210,0
|
|
20240711,145700,47648080,9210,9210,9210,9210,1
|
|
20240711,145600,47638870,9210,9220,9220,9210,610
|
|
20240711,145500,42015770,9220,9220,9220,9220,1
|
|
20240711,145400,42006550,9220,9220,9220,9210,596
|
|
20240711,145300,36512570,9230,9230,9230,9230,0
|
|
20240711,145200,36512570,9230,9230,9230,9230,1
|
|
20240711,145100,36503340,9220,9220,9220,9220,0
|
|
20240711,145000,36503340,9220,9220,9220,9220,0
|
|
20240711,144900,36503340,9220,9220,9220,9220,0
|
|
20240711,144800,36503340,9220,9220,9220,9220,0
|
|
20240711,144700,36503340,9220,9220,9220,9220,1
|
|
20240711,144600,36494120,9220,9220,9220,9220,4
|
|
20240711,144500,36457240,9210,9210,9210,9210,0
|
|
20240711,144400,36457240,9210,9210,9210,9210,0
|
|
20240711,144300,36457240,9210,9210,9210,9210,0
|
|
20240711,144200,36457240,9210,9210,9210,9210,1
|
|
20240711,144100,36448030,9210,9210,9210,9210,0
|
|
20240711,144000,36448030,9210,9210,9210,9210,0
|
|
20240711,143900,36448030,9210,9210,9210,9210,0
|
|
20240711,143800,36448030,9210,9210,9210,9210,1
|
|
20240711,143700,36438820,9210,9210,9210,9210,0
|
|
20240711,143600,36438820,9210,9210,9210,9210,13
|
|
20240711,143500,36319090,9210,9210,9210,9210,656
|
|
20240711,143400,30277330,9220,9220,9220,9220,1
|
|
20240711,143300,30268110,9220,9220,9220,9210,3
|
|
20240711,143200,30240460,9220,9220,9220,9220,0
|
|
20240711,143100,30240460,9220,9220,9220,9220,0
|
|
20240711,143000,30240460,9220,9220,9220,9220,1
|
|
20240711,142900,30231240,9210,9210,9210,9210,0
|
|
20240711,142800,30231240,9210,9210,9210,9210,1
|
|
20240711,142700,30222030,9220,9220,9220,9220,0
|
|
20240711,142600,30222030,9220,9210,9220,9210,61
|
|
20240711,142500,29659640,9210,9210,9210,9210,0
|
|
20240711,142400,29659640,9210,9210,9210,9210,0
|
|
20240711,142300,29659640,9210,9210,9210,9210,0
|
|
20240711,142200,29659640,9210,9210,9210,9210,0
|
|
20240711,142100,29659640,9210,9220,9220,9210,188
|
|
20240711,142000,27927660,9220,9220,9220,9220,0
|
|
20240711,141900,27927660,9220,9220,9220,9220,1
|
|
20240711,141800,27918440,9220,9220,9220,9220,38
|
|
20240711,141700,27568080,9220,9230,9230,9220,105
|
|
20240711,141600,26599010,9230,9240,9240,9230,38
|
|
20240711,141500,26247960,9240,9240,9240,9240,0
|
|
20240711,141400,26247960,9240,9240,9240,9240,3
|
|
20240711,141300,26220240,9240,9240,9240,9240,0
|
|
20240711,141200,26220240,9240,9240,9240,9240,3
|
|
20240711,141100,26192520,9240,9240,9240,9240,0
|
|
20240711,141000,26192520,9240,9240,9240,9240,0
|
|
20240711,140900,26192520,9240,9240,9240,9240,1
|
|
20240711,140800,26183280,9250,9250,9250,9250,0
|
|
20240711,140700,26183280,9250,9250,9250,9250,0
|
|
20240711,140600,26183280,9250,9250,9250,9250,1
|
|
20240711,140500,26174030,9240,9240,9240,9240,0
|
|
20240711,140400,26174030,9240,9250,9250,9240,64
|
|
20240711,140300,25582170,9240,9250,9250,9240,126
|
|
20240711,140200,24416930,9240,9240,9240,9240,0
|
|
20240711,140100,24416930,9240,9240,9240,9240,0
|
|
20240711,140000,24416930,9240,9240,9240,9240,1
|
|
20240711,135900,24407690,9240,9240,9240,9240,0
|
|
20240711,135800,24407690,9240,9240,9240,9240,3
|
|
20240711,135700,24379970,9240,9240,9240,9240,0
|
|
20240711,135600,24379970,9240,9240,9240,9240,0
|
|
20240711,135500,24379970,9240,9240,9240,9240,0
|
|
20240711,135400,24379970,9240,9240,9240,9240,0
|
|
20240711,135300,24379970,9240,9240,9240,9240,0
|
|
20240711,135200,24379970,9240,9240,9240,9240,0
|
|
20240711,135100,24379970,9240,9240,9240,9240,0
|
|
20240711,135000,24379970,9240,9240,9260,9240,26
|
|
20240711,134900,24139340,9240,9240,9240,9240,15
|
|
20240711,134800,24000740,9230,9230,9230,9230,0
|
|
20240711,134700,24000740,9230,9230,9230,9230,1
|
|
20240711,134600,23991510,9220,9220,9220,9220,0
|
|
20240711,134500,23991510,9220,9220,9220,9220,1
|
|
20240711,134400,23982290,9220,9220,9220,9220,4
|
|
20240711,134300,23945410,9220,9220,9220,9220,4
|
|
20240711,134200,23908530,9210,9250,9250,9210,138
|
|
20240711,134100,22637030,9250,9210,9250,9210,96
|
|
20240711,134000,21749360,9210,9220,9250,9210,35
|
|
20240711,133900,21426170,9220,9220,9220,9220,0
|
|
20240711,133800,21426170,9220,9220,9220,9220,0
|
|
20240711,133700,21426170,9220,9220,9220,9220,1
|
|
20240711,133600,21416950,9210,9220,9220,9210,344
|
|
20240711,133500,18245510,9210,9210,9210,9210,0
|
|
20240711,133400,18245510,9210,9220,9220,9210,14
|
|
20240711,133300,18116460,9210,9210,9210,9210,0
|
|
20240711,133200,18116460,9210,9210,9210,9210,0
|
|
20240711,133100,18116460,9210,9210,9210,9210,1
|
|
20240711,133000,18107250,9210,9210,9210,9210,3
|
|
20240711,132900,18079620,9210,9210,9210,9210,0
|
|
20240711,132800,18079620,9210,9210,9210,9210,0
|
|
20240711,132700,18079620,9210,9220,9220,9210,19
|
|
20240711,132600,17904480,9210,9220,9220,9210,26
|
|
20240711,132500,17664820,9220,9220,9220,9220,1
|
|
20240711,132400,17655600,9220,9220,9220,9220,3
|
|
20240711,132300,17627940,9210,9220,9220,9210,274
|
|
20240711,132200,15102530,9220,9220,9220,9220,1
|
|
20240711,132100,15093310,9220,9220,9220,9220,0
|
|
20240711,132000,15093310,9220,9220,9220,9220,0
|
|
20240711,131900,15093310,9220,9230,9230,9220,10
|
|
20240711,131800,15001020,9220,9230,9230,9220,41
|
|
20240711,131700,14622620,9220,9220,9220,9220,2
|
|
20240711,131600,14604180,9220,9220,9220,9220,3
|
|
20240711,131500,14576520,9220,9220,9220,9220,0
|
|
20240711,131400,14576520,9220,9220,9220,9220,0
|
|
20240711,131300,14576520,9220,9220,9220,9220,0
|
|
20240711,131200,14576520,9220,9220,9220,9220,2
|
|
20240711,131100,14558080,9220,9220,9220,9220,0
|
|
20240711,131000,14558080,9220,9220,9220,9220,0
|
|
20240711,130900,14558080,9220,9220,9220,9220,0
|
|
20240711,130800,14558080,9220,9220,9220,9220,0
|
|
20240711,130700,14558080,9220,9220,9220,9220,1
|
|
20240711,130600,14548860,9220,9220,9220,9220,0
|
|
20240711,130500,14548860,9220,9220,9220,9220,0
|
|
20240711,130400,14548860,9220,9220,9220,9220,0
|
|
20240711,130300,14548860,9220,9220,9220,9220,1
|
|
20240711,130200,14539640,9220,9220,9220,9220,68
|
|
20240711,130100,13912680,9220,9220,9220,9220,0
|
|
20240711,130000,13912680,9220,9220,9220,9220,0
|
|
20240711,125900,13912680,9220,9220,9220,9220,0
|
|
20240711,125800,13912680,9220,9230,9230,9220,15
|
|
20240711,125700,13774260,9220,9220,9220,9220,0
|
|
20240711,125600,13774260,9220,9220,9220,9220,23
|
|
20240711,125500,13562200,9220,9220,9220,9220,0
|
|
20240711,125400,13562200,9220,9220,9220,9220,0
|
|
20240711,125300,13562200,9220,9220,9220,9220,2
|
|
20240711,125200,13543760,9220,9220,9220,9220,0
|
|
20240711,125100,13543760,9220,9220,9220,9220,0
|
|
20240711,125000,13543760,9220,9220,9220,9220,1
|
|
20240711,124900,13534540,9220,9220,9220,9220,0
|
|
20240711,124800,13534540,9220,9220,9220,9220,6
|
|
20240711,124700,13479220,9230,9230,9230,9230,0
|
|
20240711,124600,13479220,9230,9230,9230,9230,0
|
|
20240711,124500,13479220,9230,9230,9230,9220,3
|
|
20240711,124400,13451540,9220,9220,9220,9220,1
|
|
20240711,124300,13442320,9220,9220,9220,9220,0
|
|
20240711,124200,13442320,9220,9220,9220,9220,0
|
|
20240711,124100,13442320,9220,9220,9220,9220,0
|
|
20240711,124000,13442320,9220,9220,9220,9220,0
|
|
20240711,123900,13442320,9220,9220,9220,9220,1
|
|
20240711,123800,13433100,9220,9220,9220,9220,0
|
|
20240711,123700,13433100,9220,9220,9220,9220,0
|
|
20240711,123600,13433100,9220,9220,9220,9220,0
|
|
20240711,123500,13433100,9220,9220,9220,9220,0
|
|
20240711,123400,13433100,9220,9220,9230,9220,8
|
|
20240711,123300,13359330,9230,9230,9230,9230,0
|
|
20240711,123200,13359330,9230,9230,9230,9230,0
|
|
20240711,123100,13359330,9230,9230,9230,9230,0
|
|
20240711,123000,13359330,9230,9230,9230,9230,0
|
|
20240711,122900,13359330,9230,9230,9230,9230,0
|
|
20240711,122800,13359330,9230,9230,9230,9230,1
|
|
20240711,122700,13350100,9230,9230,9230,9230,0
|
|
20240711,122600,13350100,9230,9230,9230,9220,9
|
|
20240711,122500,13267040,9230,9220,9230,9220,13
|
|
20240711,122400,13147080,9220,9220,9220,9220,0
|
|
20240711,122300,13147080,9220,9220,9220,9220,0
|
|
20240711,122200,13147080,9220,9220,9220,9220,0
|
|
20240711,122100,13147080,9220,9220,9220,9220,0
|
|
20240711,122000,13147080,9220,9220,9220,9220,7
|
|
20240711,121900,13082540,9220,9220,9220,9220,0
|
|
20240711,121800,13082540,9220,9230,9230,9220,12
|
|
20240711,121700,12971800,9220,9220,9220,9220,0
|
|
20240711,121600,12971800,9220,9220,9220,9220,0
|
|
20240711,121500,12971800,9220,9220,9220,9220,1
|
|
20240711,121400,12962580,9220,9220,9220,9220,0
|
|
20240711,121300,12962580,9220,9220,9220,9220,0
|
|
20240711,121200,12962580,9220,9220,9220,9220,0
|
|
20240711,121100,12962580,9220,9220,9220,9220,2
|
|
20240711,121000,12944140,9220,9220,9220,9220,2
|
|
20240711,120900,12925700,9220,9220,9220,9220,0
|
|
20240711,120800,12925700,9220,9220,9220,9220,0
|
|
20240711,120700,12925700,9220,9220,9220,9220,0
|
|
20240711,120600,12925700,9220,9220,9220,9220,6
|
|
20240711,120500,12870380,9220,9220,9220,9220,0
|
|
20240711,120400,12870380,9220,9220,9220,9220,0
|
|
20240711,120300,12870380,9220,9220,9220,9220,0
|
|
20240711,120200,12870380,9220,9220,9220,9220,0
|
|
20240711,120100,12870380,9220,9220,9220,9220,0
|
|
20240711,120000,12870380,9220,9220,9220,9220,0
|
|
20240711,115900,12870380,9220,9220,9220,9220,0
|
|
20240711,115800,12870380,9220,9220,9220,9220,0
|
|
20240711,115700,12870380,9220,9220,9220,9220,0
|
|
20240711,115600,12870380,9220,9220,9220,9220,2
|
|
20240711,115500,12851940,9220,9220,9220,9220,1
|
|
20240711,115400,12842720,9220,9220,9220,9220,0
|
|
20240711,115300,12842720,9220,9220,9220,9220,0
|
|
20240711,115200,12842720,9220,9220,9220,9220,6
|
|
20240711,115100,12787400,9220,9220,9220,9220,188
|
|
20240711,115000,11054040,9220,9220,9220,9220,0
|
|
20240711,114900,11054040,9220,9220,9220,9220,0
|
|
20240711,114800,11054040,9220,9220,9220,9220,0
|
|
20240711,114700,11054040,9220,9220,9220,9220,2
|
|
20240711,114600,11035600,9230,9230,9230,9230,0
|
|
20240711,114500,11035600,9230,9230,9230,9230,0
|
|
20240711,114400,11035600,9230,9230,9230,9230,0
|
|
20240711,114300,11035600,9230,9230,9230,9230,0
|
|
20240711,114200,11035600,9230,9220,9230,9220,3
|
|
20240711,114100,11007920,9230,9230,9230,9230,0
|
|
20240711,114000,11007920,9230,9230,9230,9230,0
|
|
20240711,113900,11007920,9230,9230,9260,9220,20
|
|
20240711,113800,10823330,9220,9220,9220,9220,5
|
|
20240711,113700,10777230,9220,9220,9220,9220,1
|
|
20240711,113600,10768010,9220,9220,9220,9220,59
|
|
20240711,113500,10224030,9220,9220,9220,9220,0
|
|
20240711,113400,10224030,9220,9220,9220,9220,0
|
|
20240711,113300,10224030,9220,9220,9220,9220,0
|
|
20240711,113200,10224030,9220,9220,9220,9220,0
|
|
20240711,113100,10224030,9220,9220,9220,9220,0
|
|
20240711,113000,10224030,9220,9220,9220,9220,0
|
|
20240711,112900,10224030,9220,9220,9220,9220,0
|
|
20240711,112800,10224030,9220,9220,9220,9220,1
|
|
20240711,112700,10214810,9250,9250,9250,9250,0
|
|
20240711,112600,10214810,9250,9230,9250,9220,20
|
|
20240711,112500,10030140,9220,9220,9220,9220,0
|
|
20240711,112400,10030140,9220,9220,9220,9220,5
|
|
20240711,112300,9984040,9220,9220,9220,9220,1
|
|
20240711,112200,9974820,9220,9220,9220,9220,0
|
|
20240711,112100,9974820,9220,9220,9220,9220,0
|
|
20240711,112000,9974820,9220,9220,9220,9220,0
|
|
20240711,111900,9974820,9220,9220,9220,9220,125
|
|
20240711,111800,8822320,9220,9220,9220,9220,1
|
|
20240711,111700,8813100,9230,9230,9230,9230,0
|
|
20240711,111600,8813100,9230,9230,9230,9220,28
|
|
20240711,111500,8554910,9220,9220,9230,9220,64
|
|
20240711,111400,7964790,9220,9220,9220,9220,1
|
|
20240711,111300,7955570,9230,9230,9230,9230,0
|
|
20240711,111200,7955570,9230,9230,9230,9230,0
|
|
20240711,111100,7955570,9230,9230,9230,9230,0
|
|
20240711,111000,7955570,9230,9230,9230,9220,7
|
|
20240711,110900,7891010,9220,9220,9230,9220,6
|
|
20240711,110800,7835660,9230,9230,9230,9230,0
|
|
20240711,110700,7835660,9230,9230,9230,9230,0
|
|
20240711,110600,7835660,9230,9230,9230,9230,0
|
|
20240711,110500,7835660,9230,9230,9230,9230,1
|
|
20240711,110400,7826430,9230,9230,9230,9230,0
|
|
20240711,110300,7826430,9230,9230,9230,9230,0
|
|
20240711,110200,7826430,9230,9230,9230,9230,0
|
|
20240711,110100,7826430,9230,9230,9230,9230,1
|
|
20240711,110000,7817200,9220,9220,9220,9220,0
|
|
20240711,105900,7817200,9220,9220,9220,9220,1
|
|
20240711,105800,7807980,9220,9220,9220,9220,0
|
|
20240711,105700,7807980,9220,9220,9220,9220,0
|
|
20240711,105600,7807980,9220,9220,9220,9220,6
|
|
20240711,105500,7752660,9220,9220,9220,9220,3
|
|
20240711,105400,7725000,9230,9230,9230,9230,0
|
|
20240711,105300,7725000,9230,9230,9230,9230,0
|
|
20240711,105200,7725000,9230,9230,9230,9230,0
|
|
20240711,105100,7725000,9230,9230,9230,9230,4
|
|
20240711,105000,7688080,9230,9230,9230,9230,1
|
|
20240711,104900,7678850,9230,9230,9230,9230,1
|
|
20240711,104800,7669620,9220,9220,9220,9220,0
|
|
20240711,104700,7669620,9220,9220,9220,9220,0
|
|
20240711,104600,7669620,9220,9220,9220,9220,0
|
|
20240711,104500,7669620,9220,9220,9220,9220,1
|
|
20240711,104400,7660400,9230,9230,9230,9230,19
|
|
20240711,104300,7485030,9220,9220,9220,9220,251
|
|
20240711,104200,5170810,9220,9220,9220,9220,4
|
|
20240711,104100,5133930,9220,9220,9220,9220,0
|
|
20240711,104000,5133930,9220,9220,9220,9220,0
|
|
20240711,103900,5133930,9220,9220,9220,9220,0
|
|
20240711,103800,5133930,9220,9220,9220,9220,0
|
|
20240711,103700,5133930,9220,9220,9220,9220,0
|
|
20240711,103600,5133930,9220,9220,9220,9220,1
|
|
20240711,103500,5124710,9220,9220,9220,9220,0
|
|
20240711,103400,5124710,9220,9220,9220,9220,0
|
|
20240711,103300,5124710,9220,9220,9220,9220,0
|
|
20240711,103200,5124710,9220,9230,9230,9220,3
|
|
20240711,103100,5097040,9230,9230,9230,9230,0
|
|
20240711,103000,5097040,9230,9230,9230,9230,3
|
|
20240711,102900,5069350,9230,9230,9230,9230,0
|
|
20240711,102800,5069350,9230,9220,9230,9220,6
|
|
20240711,102700,5014020,9230,9230,9230,9230,0
|
|
20240711,102600,5014020,9230,9230,9230,9230,0
|
|
20240711,102500,5014020,9230,9230,9230,9230,0
|
|
20240711,102400,5014020,9230,9230,9230,9230,0
|
|
20240711,102300,5014020,9230,9230,9230,9230,0
|
|
20240711,102200,5014020,9230,9230,9230,9230,0
|
|
20240711,102100,5014020,9230,9230,9230,9230,0
|
|
20240711,102000,5014020,9230,9230,9230,9230,1
|
|
20240711,101900,5004790,9230,9230,9230,9230,0
|
|
20240711,101800,5004790,9230,9230,9230,9230,0
|
|
20240711,101700,5004790,9230,9230,9230,9230,1
|
|
20240711,101600,4995560,9220,9220,9220,9220,0
|
|
20240711,101500,4995560,9220,9220,9220,9220,0
|
|
20240711,101400,4995560,9220,9230,9230,9220,54
|
|
20240711,101300,4497240,9230,9230,9230,9230,0
|
|
20240711,101200,4497240,9230,9240,9240,9230,188
|
|
20240711,101100,2761880,9300,9300,9300,9300,0
|
|
20240711,101000,2761880,9300,9300,9300,9300,0
|
|
20240711,100900,2761880,9300,9300,9300,9300,0
|
|
20240711,100800,2761880,9300,9300,9300,9300,0
|
|
20240711,100700,2761880,9300,9300,9300,9300,0
|
|
20240711,100600,2761880,9300,9250,9300,9250,40
|
|
20240711,100500,2390390,9240,9240,9240,9240,0
|
|
20240711,100400,2390390,9240,9240,9240,9240,0
|
|
20240711,100300,2390390,9240,9240,9240,9240,0
|
|
20240711,100200,2390390,9240,9240,9240,9240,0
|
|
20240711,100100,2390390,9240,9240,9240,9240,0
|
|
20240711,100000,2390390,9240,9230,9240,9230,5
|
|
20240711,095900,2344230,9240,9240,9240,9240,0
|
|
20240711,095800,2344230,9240,9240,9240,9240,0
|
|
20240711,095700,2344230,9240,9240,9240,9240,0
|
|
20240711,095600,2344230,9240,9240,9240,9240,0
|
|
20240711,095500,2344230,9240,9240,9240,9240,0
|
|
20240711,095400,2344230,9240,9240,9240,9240,0
|
|
20240711,095300,2344230,9240,9240,9240,9240,0
|
|
20240711,095200,2344230,9240,9240,9240,9240,0
|
|
20240711,095100,2344230,9240,9240,9240,9240,0
|
|
20240711,095000,2344230,9240,9240,9240,9240,1
|
|
20240711,094900,2334990,9240,9240,9240,9240,2
|
|
20240711,094800,2316510,9240,9240,9240,9240,1
|
|
20240711,094700,2307270,9230,9230,9230,9230,0
|
|
20240711,094600,2307270,9230,9230,9230,9230,0
|
|
20240711,094500,2307270,9230,9230,9230,9230,0
|
|
20240711,094400,2307270,9230,9230,9230,9230,0
|
|
20240711,094300,2307270,9230,9230,9230,9230,0
|
|
20240711,094200,2307270,9230,9230,9230,9230,0
|
|
20240711,094100,2307270,9230,9230,9230,9230,0
|
|
20240711,094000,2307270,9230,9230,9230,9230,0
|
|
20240711,093900,2307270,9230,9230,9230,9230,0
|
|
20240711,093800,2307270,9230,9230,9230,9230,0
|
|
20240711,093700,2307270,9230,9230,9230,9230,0
|
|
20240711,093600,2307270,9230,9230,9230,9230,0
|
|
20240711,093500,2307270,9230,9230,9230,9230,0
|
|
20240711,093400,2307270,9230,9230,9230,9230,0
|
|
20240711,093300,2307270,9230,9230,9230,9230,0
|
|
20240711,093200,2307270,9230,9230,9230,9230,0
|
|
20240711,093100,2307270,9230,9230,9230,9230,0
|
|
20240711,093000,2307270,9230,9230,9230,9230,2
|
|
20240711,092900,2288810,9240,9240,9240,9240,0
|
|
20240711,092800,2288810,9240,9240,9240,9240,5
|
|
20240711,092700,2242610,9250,9250,9250,9250,1
|
|
20240711,092600,2233360,9250,9250,9250,9250,0
|
|
20240711,092500,2233360,9250,9250,9250,9250,0
|
|
20240711,092400,2233360,9250,9250,9250,9250,1
|
|
20240711,092300,2224110,9300,9300,9300,9300,0
|
|
20240711,092200,2224110,9300,9300,9300,9300,0
|
|
20240711,092100,2224110,9300,9300,9300,9300,0
|
|
20240711,092000,2224110,9300,9300,9300,9300,0
|
|
20240711,091900,2224110,9300,9300,9300,9300,0
|
|
20240711,091800,2224110,9300,9300,9300,9300,0
|
|
20240711,091700,2224110,9300,9300,9300,9300,0
|
|
20240711,091600,2224110,9300,9300,9300,9300,0
|
|
20240711,091500,2224110,9300,9300,9300,9300,0
|
|
20240711,091400,2224110,9300,9300,9300,9300,0
|
|
20240711,091300,2224110,9300,9300,9300,9300,0
|
|
20240711,091200,2224110,9300,9300,9300,9300,0
|
|
20240711,091100,2224110,9300,9300,9300,9300,0
|
|
20240711,091000,2224110,9300,9300,9300,9300,0
|
|
20240711,090900,2224110,9300,9300,9300,9300,1
|
|
20240711,090800,2214810,9230,9230,9230,9230,0
|
|
20240711,090700,2214810,9230,9230,9230,9230,0
|
|
20240711,090600,2214810,9230,9230,9230,9230,0
|
|
20240711,090500,2214810,9230,9230,9230,9230,30
|
|
20240711,090400,1937910,9230,9230,9230,9230,0
|
|
20240711,090300,1937910,9230,9220,9230,9220,52
|
|
20240711,090200,1458340,9230,9230,9230,9230,65
|
|
20240711,090100,858390,9230,9230,9230,9230,64
|
|
20240711,090000,267670,9230,9230,9230,9230,29
|