580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183700,72593710,9220,9220,9220,9220,215
|
|
20240717,183600,72593710,9220,9220,9220,9220,0
|
|
20240717,183500,72593710,9220,9220,9220,9220,0
|
|
20240717,183400,72593710,9220,9220,9220,9220,0
|
|
20240717,183300,72593710,9220,9220,9220,9220,0
|
|
20240717,183200,72593710,9220,9220,9220,9220,0
|
|
20240717,183100,72593710,9220,9220,9220,9220,0
|
|
20240717,183000,72593710,9220,9220,9220,9220,0
|
|
20240717,182900,72593710,9220,9220,9220,9220,0
|
|
20240717,182800,72593710,9220,9220,9220,9220,0
|
|
20240717,182700,72593710,9220,9220,9220,9220,0
|
|
20240717,182600,72593710,9220,9220,9220,9220,0
|
|
20240717,182500,72593710,9220,9220,9220,9220,0
|
|
20240717,182400,72593710,9220,9220,9220,9220,0
|
|
20240717,182300,72593710,9220,9220,9220,9220,0
|
|
20240717,182200,72593710,9220,9220,9220,9220,0
|
|
20240717,182100,72593710,9220,9220,9220,9220,0
|
|
20240717,182000,72593710,9220,9220,9220,9220,0
|
|
20240717,181900,72593710,9220,9220,9220,9220,0
|
|
20240717,181800,72593710,9220,9220,9220,9220,0
|
|
20240717,181700,72593710,9220,9220,9220,9220,0
|
|
20240717,181600,72593710,9220,9220,9220,9220,0
|
|
20240717,181500,72593710,9220,9220,9220,9220,0
|
|
20240717,181400,72593710,9220,9220,9220,9220,0
|
|
20240717,181300,72593710,9220,9220,9220,9220,0
|
|
20240717,181200,72593710,9220,9220,9220,9220,0
|
|
20240717,181100,72593710,9220,9220,9220,9220,0
|
|
20240717,181000,72593710,9220,9220,9220,9220,0
|
|
20240717,180900,72593710,9220,9220,9220,9220,0
|
|
20240717,180800,72593710,9220,9220,9220,9220,0
|
|
20240717,180700,72593710,9220,9220,9220,9220,215
|
|
20240717,180600,72593710,9220,9220,9220,9220,0
|
|
20240717,180500,72593710,9220,9220,9220,9220,0
|
|
20240717,180400,72593710,9220,9220,9220,9220,0
|
|
20240717,180300,72593710,9220,9220,9220,9220,0
|
|
20240717,180200,72593710,9220,9220,9220,9220,0
|
|
20240717,180100,72593710,9220,9220,9220,9220,0
|
|
20240717,180000,72593710,9220,9220,9220,9220,0
|
|
20240717,175900,72593710,9220,9220,9220,9220,0
|
|
20240717,175800,72593710,9220,9220,9220,9220,0
|
|
20240717,175700,72593710,9220,9220,9220,9220,0
|
|
20240717,175600,72593710,9220,9220,9220,9220,0
|
|
20240717,175500,72593710,9220,9220,9220,9220,0
|
|
20240717,175400,72593710,9220,9220,9220,9220,0
|
|
20240717,175300,72593710,9220,9220,9220,9220,0
|
|
20240717,175200,72593710,9220,9220,9220,9220,0
|
|
20240717,175100,72593710,9220,9220,9220,9220,0
|
|
20240717,175000,72593710,9220,9220,9220,9220,0
|
|
20240717,174900,72593710,9220,9220,9220,9220,0
|
|
20240717,174800,72593710,9220,9220,9220,9220,0
|
|
20240717,174700,72593710,9220,9220,9220,9220,0
|
|
20240717,174600,72593710,9220,9220,9220,9220,0
|
|
20240717,174500,72593710,9220,9220,9220,9220,0
|
|
20240717,174400,72593710,9220,9220,9220,9220,0
|
|
20240717,174300,72593710,9220,9220,9220,9220,0
|
|
20240717,174200,72593710,9220,9220,9220,9220,0
|
|
20240717,174100,72593710,9220,9220,9220,9220,0
|
|
20240717,174000,72593710,9220,9220,9220,9220,0
|
|
20240717,173900,72593710,9220,9220,9220,9220,0
|
|
20240717,173800,72593710,9220,9220,9220,9220,0
|
|
20240717,173700,72593710,9220,9220,9220,9220,215
|
|
20240717,173600,72593710,9220,9220,9220,9220,0
|
|
20240717,173500,72593710,9220,9220,9220,9220,0
|
|
20240717,173400,72593710,9220,9220,9220,9220,0
|
|
20240717,173300,72593710,9220,9220,9220,9220,0
|
|
20240717,173200,72593710,9220,9220,9220,9220,0
|
|
20240717,173100,72593710,9220,9220,9220,9220,0
|
|
20240717,173000,72593710,9220,9220,9220,9220,0
|
|
20240717,172900,72593710,9220,9220,9220,9220,0
|
|
20240717,172800,72593710,9220,9220,9220,9220,0
|
|
20240717,172700,72593710,9220,9220,9220,9220,0
|
|
20240717,172600,72593710,9220,9220,9220,9220,0
|
|
20240717,172500,72593710,9220,9220,9220,9220,0
|
|
20240717,172400,72593710,9220,9220,9220,9220,0
|
|
20240717,172300,72593710,9220,9220,9220,9220,0
|
|
20240717,172200,72593710,9220,9220,9220,9220,0
|
|
20240717,172100,72593710,9220,9220,9220,9220,0
|
|
20240717,172000,72593710,9220,9220,9220,9220,0
|
|
20240717,171900,72593710,9220,9220,9220,9220,0
|
|
20240717,171800,72593710,9220,9220,9220,9220,0
|
|
20240717,171700,72593710,9220,9220,9220,9220,0
|
|
20240717,171600,72593710,9220,9220,9220,9220,0
|
|
20240717,171500,72593710,9220,9220,9220,9220,0
|
|
20240717,171400,72593710,9220,9220,9220,9220,0
|
|
20240717,171300,72593710,9220,9220,9220,9220,0
|
|
20240717,171200,72593710,9220,9220,9220,9220,0
|
|
20240717,171100,72593710,9220,9220,9220,9220,0
|
|
20240717,171000,72593710,9220,9220,9220,9220,0
|
|
20240717,170900,72593710,9220,9220,9220,9220,0
|
|
20240717,170800,72593710,9220,9220,9220,9220,0
|
|
20240717,170700,72593710,9220,9220,9220,9220,215
|
|
20240717,170600,72593710,9220,9220,9220,9220,0
|
|
20240717,170500,72593710,9220,9220,9220,9220,0
|
|
20240717,170400,72593710,9220,9220,9220,9220,0
|
|
20240717,170300,72593710,9220,9220,9220,9220,0
|
|
20240717,170200,72593710,9220,9220,9220,9220,0
|
|
20240717,170100,72593710,9220,9220,9220,9220,0
|
|
20240717,170000,72593710,9220,9220,9220,9220,0
|
|
20240717,165900,72593710,9220,9220,9220,9220,0
|
|
20240717,165800,72593710,9220,9220,9220,9220,0
|
|
20240717,165700,72593710,9220,9220,9220,9220,0
|
|
20240717,165600,72593710,9220,9220,9220,9220,0
|
|
20240717,165500,72593710,9220,9220,9220,9220,0
|
|
20240717,165400,72593710,9220,9220,9220,9220,0
|
|
20240717,165300,72593710,9220,9220,9220,9220,0
|
|
20240717,165200,72593710,9220,9220,9220,9220,0
|
|
20240717,165100,72593710,9220,9220,9220,9220,0
|
|
20240717,165000,72593710,9220,9220,9220,9220,0
|
|
20240717,164900,72593710,9220,9220,9220,9220,0
|
|
20240717,164800,72593710,9220,9220,9220,9220,0
|
|
20240717,164700,72593710,9220,9220,9220,9220,0
|
|
20240717,164600,72593710,9220,9220,9220,9220,0
|
|
20240717,164500,72593710,9220,9220,9220,9220,0
|
|
20240717,164400,72593710,9220,9220,9220,9220,0
|
|
20240717,164300,72593710,9220,9220,9220,9220,0
|
|
20240717,164200,72593710,9220,9220,9220,9220,0
|
|
20240717,164100,72593710,9220,9220,9220,9220,0
|
|
20240717,164000,72593710,9220,9220,9220,9220,0
|
|
20240717,163900,72593710,9220,9220,9220,9220,0
|
|
20240717,163800,72593710,9220,9220,9220,9220,0
|
|
20240717,163700,72593710,9220,9220,9220,9220,215
|
|
20240717,163600,72593710,9220,9220,9220,9220,0
|
|
20240717,163500,72593710,9220,9220,9220,9220,0
|
|
20240717,163400,72593710,9220,9220,9220,9220,0
|
|
20240717,163300,72593710,9220,9220,9220,9220,0
|
|
20240717,163200,72593710,9220,9220,9220,9220,0
|
|
20240717,163100,72593710,9220,9220,9220,9220,0
|
|
20240717,163000,72593710,9220,9220,9220,9220,0
|
|
20240717,162900,72593710,9220,9220,9220,9220,0
|
|
20240717,162800,72593710,9220,9220,9220,9220,0
|
|
20240717,162700,72593710,9220,9220,9220,9220,0
|
|
20240717,162600,72593710,9220,9220,9220,9220,0
|
|
20240717,162500,72593710,9220,9220,9220,9220,0
|
|
20240717,162400,72593710,9220,9220,9220,9220,0
|
|
20240717,162300,72593710,9220,9220,9220,9220,0
|
|
20240717,162200,72593710,9220,9220,9220,9220,0
|
|
20240717,162100,72593710,9220,9220,9220,9220,0
|
|
20240717,162000,72593710,9220,9220,9220,9220,0
|
|
20240717,161900,72593710,9220,9220,9220,9220,0
|
|
20240717,161800,72593710,9220,9220,9220,9220,0
|
|
20240717,161700,72593710,9220,9220,9220,9220,0
|
|
20240717,161600,72593710,9220,9220,9220,9220,0
|
|
20240717,161500,72593710,9220,9220,9220,9220,0
|
|
20240717,161400,72593710,9220,9220,9220,9220,0
|
|
20240717,161300,72593710,9220,9220,9220,9220,0
|
|
20240717,161200,72593710,9220,9220,9220,9220,0
|
|
20240717,161100,72593710,9220,9220,9220,9220,0
|
|
20240717,161000,72593710,9220,9220,9220,9220,0
|
|
20240717,160900,72593710,9220,9220,9220,9220,0
|
|
20240717,160800,72593710,9220,9220,9220,9220,0
|
|
20240717,160700,72593710,9220,9220,9220,9220,215
|
|
20240717,160600,72593710,9220,9220,9220,9220,0
|
|
20240717,160500,72593710,9220,9220,9220,9220,0
|
|
20240717,160400,72593710,9220,9220,9220,9220,0
|
|
20240717,160300,72593710,9220,9220,9220,9220,0
|
|
20240717,160200,72593710,9220,9220,9220,9220,0
|
|
20240717,160100,72593710,9220,9220,9220,9220,0
|
|
20240717,160000,72593710,9220,9220,9220,9220,0
|
|
20240717,155900,72593710,9220,9220,9220,9220,0
|
|
20240717,155800,72593710,9220,9220,9220,9220,0
|
|
20240717,155700,72593710,9220,9220,9220,9220,0
|
|
20240717,155600,72593710,9220,9220,9220,9220,0
|
|
20240717,155500,72593710,9220,9220,9220,9220,0
|
|
20240717,155400,72593710,9220,9220,9220,9220,0
|
|
20240717,155300,72593710,9220,9220,9220,9220,0
|
|
20240717,155200,72593710,9220,9220,9220,9220,0
|
|
20240717,155100,72593710,9220,9220,9220,9220,0
|
|
20240717,155000,72593710,9220,9220,9220,9220,0
|
|
20240717,154900,72593710,9220,9220,9220,9220,0
|
|
20240717,154800,72593710,9220,9220,9220,9220,0
|
|
20240717,154700,72593710,9220,9220,9220,9220,0
|
|
20240717,154600,72593710,9220,9220,9220,9220,0
|
|
20240717,154500,72593710,9220,9220,9220,9220,0
|
|
20240717,154400,72593710,9220,9220,9220,9220,0
|
|
20240717,154300,72593710,9220,9220,9220,9220,0
|
|
20240717,154200,72593710,9220,9220,9220,9220,0
|
|
20240717,154100,72593710,9220,9220,9220,9220,0
|
|
20240717,154000,72593710,9220,9220,9220,9220,0
|
|
20240717,153900,72593710,9220,9220,9220,9220,0
|
|
20240717,153800,72593710,9220,9220,9220,9220,0
|
|
20240717,153700,72593710,9220,9220,9220,9220,215
|
|
20240717,153600,72593710,9220,9220,9220,9220,0
|
|
20240717,153500,72593710,9220,9220,9220,9220,0
|
|
20240717,153400,72593710,9220,9220,9220,9220,0
|
|
20240717,153300,72593710,9220,9220,9220,9220,0
|
|
20240717,153200,72593710,9220,9220,9220,9220,0
|
|
20240717,153100,72593710,9220,9220,9220,9220,0
|
|
20240717,153000,72593710,9220,9220,9220,9220,215
|
|
20240717,152900,70611410,9180,9180,9180,9180,0
|
|
20240717,152800,70611410,9180,9180,9180,9180,0
|
|
20240717,152700,70611410,9180,9180,9180,9180,0
|
|
20240717,152600,70611410,9180,9180,9180,9180,0
|
|
20240717,152500,70611410,9180,9180,9180,9180,0
|
|
20240717,152400,70611410,9180,9180,9180,9180,0
|
|
20240717,152300,70611410,9180,9180,9180,9180,0
|
|
20240717,152200,70611410,9180,9180,9180,9180,0
|
|
20240717,152100,70611410,9180,9180,9180,9180,0
|
|
20240717,152000,70611410,9180,9180,9180,9180,0
|
|
20240717,151900,70611410,9180,9180,9180,9180,0
|
|
20240717,151800,70611410,9180,9180,9180,9180,0
|
|
20240717,151700,70611410,9180,9180,9180,9180,9
|
|
20240717,151600,70528790,9210,9210,9210,9210,1
|
|
20240717,151500,70519580,9210,9200,9210,9200,7
|
|
20240717,151400,70455150,9200,9200,9200,9200,0
|
|
20240717,151300,70455150,9200,9200,9200,9200,14
|
|
20240717,151200,70326350,9150,9150,9150,9150,0
|
|
20240717,151100,70326350,9150,9150,9150,9150,0
|
|
20240717,151000,70326350,9150,9190,9190,9150,26
|
|
20240717,150900,70088220,9150,9150,9150,9150,0
|
|
20240717,150800,70088220,9150,9150,9150,9150,0
|
|
20240717,150700,70088220,9150,9190,9190,9150,390
|
|
20240717,150600,66515480,9200,9200,9200,9200,2
|
|
20240717,150500,66497080,9190,9190,9190,9190,0
|
|
20240717,150400,66497080,9190,9190,9190,9190,0
|
|
20240717,150300,66497080,9190,9200,9200,9190,15
|
|
20240717,150200,66359210,9200,9200,9200,9200,0
|
|
20240717,150100,66359210,9200,9200,9200,9200,2
|
|
20240717,150000,66340810,9200,9200,9200,9200,0
|
|
20240717,145900,66340810,9200,9200,9200,9200,0
|
|
20240717,145800,66340810,9200,9200,9200,9200,2
|
|
20240717,145700,66322410,9200,9200,9200,9200,0
|
|
20240717,145600,66322410,9200,9190,9200,9190,328
|
|
20240717,145500,63307460,9200,9200,9200,9200,227
|
|
20240717,145400,61219060,9200,9210,9210,9200,2
|
|
20240717,145300,61200650,9210,9210,9210,9210,536
|
|
20240717,145200,56264090,9210,9210,9210,9210,1
|
|
20240717,145100,56254880,9210,9210,9210,9210,1
|
|
20240717,145000,56245670,9210,9210,9210,9210,0
|
|
20240717,144900,56245670,9210,9220,9220,9210,28
|
|
20240717,144800,55987520,9220,9220,9220,9220,14
|
|
20240717,144700,55858440,9220,9220,9220,9220,1
|
|
20240717,144600,55849220,9220,9220,9220,9220,2
|
|
20240717,144500,55830780,9230,9230,9230,9230,1
|
|
20240717,144400,55821550,9220,9220,9220,9220,101
|
|
20240717,144300,54890330,9220,9220,9220,9220,1
|
|
20240717,144200,54881110,9220,9220,9220,9220,1
|
|
20240717,144100,54871890,9220,9220,9220,9220,1
|
|
20240717,144000,54862670,9220,9220,9220,9220,0
|
|
20240717,143900,54862670,9220,9220,9220,9220,1
|
|
20240717,143800,54853450,9220,9220,9220,9220,1
|
|
20240717,143700,54844230,9220,9220,9220,9220,1
|
|
20240717,143600,54835010,9230,9230,9230,9230,72
|
|
20240717,143500,54170450,9230,9230,9230,9230,0
|
|
20240717,143400,54170450,9230,9230,9230,9230,1
|
|
20240717,143300,54161220,9230,9230,9230,9230,1
|
|
20240717,143200,54151990,9230,9230,9230,9230,1
|
|
20240717,143100,54142760,9230,9230,9230,9230,1
|
|
20240717,143000,54133530,9230,9230,9230,9230,0
|
|
20240717,142900,54133530,9230,9230,9230,9230,1
|
|
20240717,142800,54124300,9230,9230,9230,9230,1
|
|
20240717,142700,54115070,9230,9230,9230,9230,1
|
|
20240717,142600,54105840,9230,9230,9230,9230,1
|
|
20240717,142500,54096610,9230,9230,9230,9230,0
|
|
20240717,142400,54096610,9230,9230,9230,9230,1
|
|
20240717,142300,54087380,9230,9230,9230,9230,1
|
|
20240717,142200,54078150,9230,9230,9230,9230,1
|
|
20240717,142100,54068920,9230,9230,9230,9230,1
|
|
20240717,142000,54059690,9230,9230,9230,9230,0
|
|
20240717,141900,54059690,9230,9230,9230,9230,1
|
|
20240717,141800,54050460,9230,9230,9230,9230,1
|
|
20240717,141700,54041230,9230,9230,9230,9230,1
|
|
20240717,141600,54032000,9230,9230,9230,9230,0
|
|
20240717,141500,54032000,9230,9230,9230,9230,1
|
|
20240717,141400,54022770,9230,9230,9230,9230,1
|
|
20240717,141300,54013540,9230,9230,9230,9230,1
|
|
20240717,141200,54004310,9230,9230,9230,9230,1
|
|
20240717,141100,53995080,9230,9230,9230,9230,0
|
|
20240717,141000,53995080,9230,9230,9230,9230,1
|
|
20240717,140900,53985850,9230,9230,9230,9230,1
|
|
20240717,140800,53976620,9230,9230,9230,9230,1
|
|
20240717,140700,53967390,9230,9230,9230,9230,1
|
|
20240717,140600,53958160,9230,9230,9230,9230,0
|
|
20240717,140500,53958160,9230,9230,9230,9230,1
|
|
20240717,140400,53948930,9230,9230,9230,9230,1
|
|
20240717,140300,53939700,9230,9230,9230,9230,0
|
|
20240717,140200,53939700,9230,9230,9230,9230,0
|
|
20240717,140100,53939700,9230,9230,9230,9230,0
|
|
20240717,140000,53939700,9230,9220,9230,9220,17
|
|
20240717,135900,53782800,9220,9220,9220,9220,1
|
|
20240717,135800,53773580,9220,9220,9220,9220,1
|
|
20240717,135700,53764360,9220,9220,9220,9220,1
|
|
20240717,135600,53755140,9220,9220,9220,9220,0
|
|
20240717,135500,53755140,9220,9220,9220,9220,1
|
|
20240717,135400,53745920,9220,9220,9220,9220,1
|
|
20240717,135300,53736700,9220,9220,9220,9220,1
|
|
20240717,135200,53727480,9220,9220,9220,9220,1
|
|
20240717,135100,53718260,9220,9220,9220,9220,0
|
|
20240717,135000,53718260,9220,9220,9220,9220,1
|
|
20240717,134900,53709040,9220,9220,9220,9220,1
|
|
20240717,134800,53699820,9220,9220,9220,9220,1
|
|
20240717,134700,53690600,9220,9220,9220,9220,1
|
|
20240717,134600,53681380,9220,9220,9220,9220,0
|
|
20240717,134500,53681380,9220,9220,9220,9220,1
|
|
20240717,134400,53672160,9220,9220,9220,9220,1
|
|
20240717,134300,53662940,9220,9220,9220,9220,1
|
|
20240717,134200,53653720,9220,9220,9220,9220,1
|
|
20240717,134100,53644500,9220,9220,9220,9220,0
|
|
20240717,134000,53644500,9220,9220,9220,9220,1
|
|
20240717,133900,53635280,9220,9220,9220,9220,1
|
|
20240717,133800,53626060,9220,9220,9220,9220,1
|
|
20240717,133700,53616840,9220,9220,9220,9220,1
|
|
20240717,133600,53607620,9220,9220,9220,9220,0
|
|
20240717,133500,53607620,9220,9220,9220,9220,1
|
|
20240717,133400,53598400,9220,9220,9220,9220,1
|
|
20240717,133300,53589180,9220,9220,9220,9220,1
|
|
20240717,133200,53579960,9220,9220,9220,9220,1
|
|
20240717,133100,53570740,9220,9220,9220,9220,0
|
|
20240717,133000,53570740,9220,9220,9220,9220,1
|
|
20240717,132900,53561520,9220,9220,9220,9220,1
|
|
20240717,132800,53552300,9220,9220,9220,9220,1
|
|
20240717,132700,53543080,9220,9220,9220,9220,1
|
|
20240717,132600,53533860,9220,9220,9220,9220,0
|
|
20240717,132500,53533860,9220,9220,9220,9220,1
|
|
20240717,132400,53524640,9220,9220,9220,9220,1
|
|
20240717,132300,53515420,9220,9220,9220,9220,1
|
|
20240717,132200,53506200,9220,9220,9220,9220,0
|
|
20240717,132100,53506200,9220,9230,9230,9220,3
|
|
20240717,132000,53478520,9220,9220,9220,9220,1
|
|
20240717,131900,53469300,9230,9230,9230,9230,0
|
|
20240717,131800,53469300,9230,9230,9230,9230,0
|
|
20240717,131700,53469300,9230,9230,9230,9230,0
|
|
20240717,131600,53469300,9230,9230,9230,9230,0
|
|
20240717,131500,53469300,9230,9230,9230,9230,0
|
|
20240717,131400,53469300,9230,9230,9230,9230,2
|
|
20240717,131300,53450840,9200,9200,9200,9200,0
|
|
20240717,131200,53450840,9200,9200,9200,9200,0
|
|
20240717,131100,53450840,9200,9200,9200,9200,1
|
|
20240717,131000,53441640,9200,9270,9270,9200,11
|
|
20240717,130900,53339740,9250,9250,9250,9250,0
|
|
20240717,130800,53339740,9250,9250,9250,9250,0
|
|
20240717,130700,53339740,9250,9250,9250,9250,0
|
|
20240717,130600,53339740,9250,9250,9250,9250,0
|
|
20240717,130500,53339740,9250,9250,9250,9250,0
|
|
20240717,130400,53339740,9250,9250,9250,9250,0
|
|
20240717,130300,53339740,9250,9250,9250,9250,0
|
|
20240717,130200,53339740,9250,9250,9250,9250,0
|
|
20240717,130100,53339740,9250,9250,9250,9250,0
|
|
20240717,130000,53339740,9250,9250,9250,9250,0
|
|
20240717,125900,53339740,9250,9250,9250,9250,0
|
|
20240717,125800,53339740,9250,9250,9250,9250,0
|
|
20240717,125700,53339740,9250,9250,9250,9250,0
|
|
20240717,125600,53339740,9250,9250,9250,9250,0
|
|
20240717,125500,53339740,9250,9250,9250,9250,0
|
|
20240717,125400,53339740,9250,9250,9250,9250,0
|
|
20240717,125300,53339740,9250,9250,9250,9250,0
|
|
20240717,125200,53339740,9250,9250,9250,9250,0
|
|
20240717,125100,53339740,9250,9250,9250,9250,0
|
|
20240717,125000,53339740,9250,9250,9250,9250,0
|
|
20240717,124900,53339740,9250,9250,9250,9250,0
|
|
20240717,124800,53339740,9250,9250,9250,9250,0
|
|
20240717,124700,53339740,9250,9250,9250,9250,0
|
|
20240717,124600,53339740,9250,9250,9250,9250,0
|
|
20240717,124500,53339740,9250,9250,9250,9250,0
|
|
20240717,124400,53339740,9250,9250,9250,9250,0
|
|
20240717,124300,53339740,9250,9250,9250,9250,0
|
|
20240717,124200,53339740,9250,9250,9250,9250,0
|
|
20240717,124100,53339740,9250,9250,9250,9250,0
|
|
20240717,124000,53339740,9250,9250,9250,9250,99
|
|
20240717,123900,52423990,9270,9270,9270,9270,107
|
|
20240717,123800,51432100,9260,9260,9260,9260,0
|
|
20240717,123700,51432100,9260,9260,9260,9260,25
|
|
20240717,123600,51200600,9250,9250,9250,9250,201
|
|
20240717,123500,49341350,9200,9200,9200,9200,0
|
|
20240717,123400,49341350,9200,9200,9200,9200,92
|
|
20240717,123300,48494950,9200,9200,9200,9200,0
|
|
20240717,123200,48494950,9200,9200,9200,9200,0
|
|
20240717,123100,48494950,9200,9200,9200,9200,0
|
|
20240717,123000,48494950,9200,9200,9200,9200,0
|
|
20240717,122900,48494950,9200,9200,9200,9200,0
|
|
20240717,122800,48494950,9200,9200,9200,9200,0
|
|
20240717,122700,48494950,9200,9200,9200,9200,0
|
|
20240717,122600,48494950,9200,9200,9200,9200,0
|
|
20240717,122500,48494950,9200,9200,9200,9200,0
|
|
20240717,122400,48494950,9200,9200,9200,9200,0
|
|
20240717,122300,48494950,9200,9200,9200,9200,0
|
|
20240717,122200,48494950,9200,9210,9210,9200,501
|
|
20240717,122100,43882950,9230,9230,9230,9230,95
|
|
20240717,122000,43006100,9230,9230,9230,9230,0
|
|
20240717,121900,43006100,9230,9230,9230,9230,0
|
|
20240717,121800,43006100,9230,9230,9230,9230,0
|
|
20240717,121700,43006100,9230,9230,9230,9230,0
|
|
20240717,121600,43006100,9230,9230,9230,9230,0
|
|
20240717,121500,43006100,9230,9230,9230,9230,0
|
|
20240717,121400,43006100,9230,9230,9230,9230,0
|
|
20240717,121300,43006100,9230,9230,9230,9230,51
|
|
20240717,121200,42535370,9250,9250,9250,9250,0
|
|
20240717,121100,42535370,9250,9250,9250,9250,5
|
|
20240717,121000,42489120,9260,9260,9260,9260,0
|
|
20240717,120900,42489120,9260,9260,9260,9260,0
|
|
20240717,120800,42489120,9260,9260,9260,9260,0
|
|
20240717,120700,42489120,9260,9260,9260,9260,0
|
|
20240717,120600,42489120,9260,9260,9260,9260,0
|
|
20240717,120500,42489120,9260,9260,9260,9260,0
|
|
20240717,120400,42489120,9260,9260,9260,9260,4
|
|
20240717,120300,42452080,9270,9270,9270,9270,0
|
|
20240717,120200,42452080,9270,9270,9270,9270,0
|
|
20240717,120100,42452080,9270,9270,9270,9270,3
|
|
20240717,120000,42424270,9260,9260,9260,9260,0
|
|
20240717,115900,42424270,9260,9260,9260,9260,0
|
|
20240717,115800,42424270,9260,9260,9260,9260,0
|
|
20240717,115700,42424270,9260,9260,9260,9260,0
|
|
20240717,115600,42424270,9260,9260,9260,9260,0
|
|
20240717,115500,42424270,9260,9260,9260,9260,0
|
|
20240717,115400,42424270,9260,9260,9260,9260,0
|
|
20240717,115300,42424270,9260,9260,9260,9260,0
|
|
20240717,115200,42424270,9260,9260,9260,9260,0
|
|
20240717,115100,42424270,9260,9270,9270,9260,6
|
|
20240717,115000,42368660,9280,9280,9280,9280,0
|
|
20240717,114900,42368660,9280,9280,9280,9280,0
|
|
20240717,114800,42368660,9280,9280,9280,9280,0
|
|
20240717,114700,42368660,9280,9280,9280,9280,0
|
|
20240717,114600,42368660,9280,9280,9280,9280,0
|
|
20240717,114500,42368660,9280,9280,9280,9280,0
|
|
20240717,114400,42368660,9280,9280,9280,9280,0
|
|
20240717,114300,42368660,9280,9280,9280,9280,0
|
|
20240717,114200,42368660,9280,9280,9280,9280,0
|
|
20240717,114100,42368660,9280,9280,9280,9280,0
|
|
20240717,114000,42368660,9280,9280,9280,9280,0
|
|
20240717,113900,42368660,9280,9280,9280,9280,0
|
|
20240717,113800,42368660,9280,9280,9280,9280,0
|
|
20240717,113700,42368660,9280,9280,9280,9280,0
|
|
20240717,113600,42368660,9280,9280,9280,9280,0
|
|
20240717,113500,42368660,9280,9280,9280,9280,0
|
|
20240717,113400,42368660,9280,9280,9280,9280,0
|
|
20240717,113300,42368660,9280,9280,9280,9280,0
|
|
20240717,113200,42368660,9280,9280,9280,9280,1
|
|
20240717,113100,42359380,9280,9280,9280,9280,0
|
|
20240717,113000,42359380,9280,9270,9280,9270,5
|
|
20240717,112900,42312990,9240,9240,9240,9240,0
|
|
20240717,112800,42312990,9240,9240,9240,9240,0
|
|
20240717,112700,42312990,9240,9240,9240,9240,10
|
|
20240717,112600,42220590,9280,9280,9280,9280,1
|
|
20240717,112500,42211310,9240,9240,9240,9240,0
|
|
20240717,112400,42211310,9240,9240,9240,9240,0
|
|
20240717,112300,42211310,9240,9240,9240,9240,0
|
|
20240717,112200,42211310,9240,9240,9240,9240,0
|
|
20240717,112100,42211310,9240,9240,9240,9240,0
|
|
20240717,112000,42211310,9240,9270,9270,9230,24
|
|
20240717,111900,41989300,9230,9260,9270,9220,8
|
|
20240717,111800,41915330,9220,9230,9260,9210,102
|
|
20240717,111700,40973890,9240,9280,9280,9240,116
|
|
20240717,111600,39897610,9280,9280,9280,9280,1
|
|
20240717,111500,39888330,9280,9280,9280,9240,7
|
|
20240717,111400,39823490,9240,9270,9280,9240,6
|
|
20240717,111300,39767950,9240,9240,9240,9240,0
|
|
20240717,111200,39767950,9240,9270,9270,9240,6
|
|
20240717,111100,39712420,9240,9270,9270,9240,2
|
|
20240717,111000,39693910,9240,9270,9270,9240,2
|
|
20240717,110900,39675400,9240,9280,9280,9240,2
|
|
20240717,110800,39656880,9240,9240,9240,9240,0
|
|
20240717,110700,39656880,9240,9240,9270,9240,3
|
|
20240717,110600,39629130,9240,9280,9280,9240,6
|
|
20240717,110500,39573570,9240,9240,9240,9240,0
|
|
20240717,110400,39573570,9240,9240,9270,9240,11
|
|
20240717,110300,39471840,9240,9240,9240,9240,0
|
|
20240717,110200,39471840,9240,9280,9280,9240,2
|
|
20240717,110100,39453320,9240,9270,9270,9240,2
|
|
20240717,110000,39434810,9240,9280,9280,9240,6
|
|
20240717,105900,39379260,9240,9270,9280,9240,6
|
|
20240717,105800,39323660,9270,9280,9280,9240,468
|
|
20240717,105700,34981880,9240,9240,9280,9240,3
|
|
20240717,105600,34954120,9280,9270,9280,9240,3
|
|
20240717,105500,34926330,9280,9230,9280,9230,233
|
|
20240717,105400,32766820,9230,9230,9230,9230,0
|
|
20240717,105300,32766820,9230,9230,9230,9230,0
|
|
20240717,105200,32766820,9230,9210,9230,9210,77
|
|
20240717,105100,32056290,9220,9210,9220,9210,13
|
|
20240717,105000,31936500,9210,9200,9220,9200,46
|
|
20240717,104900,31513140,9200,9200,9200,9200,458
|
|
20240717,104800,27299540,9190,9190,9190,9190,0
|
|
20240717,104700,27299540,9190,9190,9190,9190,0
|
|
20240717,104600,27299540,9190,9190,9190,9190,0
|
|
20240717,104500,27299540,9190,9190,9190,9190,1
|
|
20240717,104400,27290350,9200,9200,9200,9200,0
|
|
20240717,104300,27290350,9200,9200,9200,9200,0
|
|
20240717,104200,27290350,9200,9200,9200,9180,3
|
|
20240717,104100,27262770,9180,9200,9200,9180,12
|
|
20240717,104000,27152490,9180,9180,9190,9180,52
|
|
20240717,103900,26674680,9190,9190,9190,9180,7
|
|
20240717,103800,26610370,9190,9180,9190,9180,58
|
|
20240717,103700,26077410,9190,9180,9190,9180,12
|
|
20240717,103600,25967190,9190,9190,9190,9180,7
|
|
20240717,103500,25902890,9180,9180,9180,9180,0
|
|
20240717,103400,25902890,9180,9180,9180,9180,0
|
|
20240717,103300,25902890,9180,9180,9180,9180,0
|
|
20240717,103200,25902890,9180,9180,9190,9180,16
|
|
20240717,103100,25755980,9180,9190,9190,9180,12
|
|
20240717,103000,25645760,9180,9180,9190,9180,92
|
|
20240717,102900,24801150,9180,9180,9180,9180,0
|
|
20240717,102800,24801150,9180,9180,9180,9180,0
|
|
20240717,102700,24801150,9180,9180,9180,9180,0
|
|
20240717,102600,24801150,9180,9180,9180,9180,0
|
|
20240717,102500,24801150,9180,9180,9180,9180,0
|
|
20240717,102400,24801150,9180,9180,9180,9180,0
|
|
20240717,102300,24801150,9180,9180,9180,9180,0
|
|
20240717,102200,24801150,9180,9180,9180,9180,0
|
|
20240717,102100,24801150,9180,9180,9180,9180,0
|
|
20240717,102000,24801150,9180,9180,9180,9160,15
|
|
20240717,101900,24663540,9160,9160,9180,9160,9
|
|
20240717,101800,24581020,9180,9160,9180,9160,16
|
|
20240717,101700,24434290,9180,9180,9180,9150,19
|
|
20240717,101600,24260170,9150,9180,9180,9150,16
|
|
20240717,101500,24113560,9150,9150,9150,9150,0
|
|
20240717,101400,24113560,9150,9150,9150,9150,0
|
|
20240717,101300,24113560,9150,9150,9150,9150,0
|
|
20240717,101200,24113560,9150,9150,9150,9150,0
|
|
20240717,101100,24113560,9150,9150,9150,9150,77
|
|
20240717,101000,23409010,9160,9160,9160,9160,0
|
|
20240717,100900,23409010,9160,9160,9160,9160,0
|
|
20240717,100800,23409010,9160,9160,9160,9160,0
|
|
20240717,100700,23409010,9160,9160,9160,9160,11
|
|
20240717,100600,23308250,9160,9160,9160,9160,0
|
|
20240717,100500,23308250,9160,9160,9160,9160,0
|
|
20240717,100400,23308250,9160,9160,9160,9160,0
|
|
20240717,100300,23308250,9160,9160,9160,9160,0
|
|
20240717,100200,23308250,9160,9160,9160,9160,0
|
|
20240717,100100,23308250,9160,9160,9160,9160,0
|
|
20240717,100000,23308250,9160,9160,9160,9160,255
|
|
20240717,095900,20972450,9170,9170,9170,9170,50
|
|
20240717,095800,20513950,9180,9160,9190,9160,59
|
|
20240717,095700,19972340,9190,9160,9190,9160,10
|
|
20240717,095600,19880590,9190,9180,9190,9160,13
|
|
20240717,095500,19761350,9150,9150,9190,9150,116
|
|
20240717,095400,18695700,9180,9150,9180,9150,10
|
|
20240717,095300,18604090,9150,9150,9150,9150,1012
|
|
20240717,095200,9344290,9170,9170,9170,9170,0
|
|
20240717,095100,9344290,9170,9170,9170,9170,0
|
|
20240717,095000,9344290,9170,9170,9170,9170,0
|
|
20240717,094900,9344290,9170,9160,9170,9160,4
|
|
20240717,094800,9307630,9170,9160,9170,9160,12
|
|
20240717,094700,9197610,9170,9160,9170,9160,16
|
|
20240717,094600,9050900,9170,9160,9170,9140,15
|
|
20240717,094500,8913590,9140,9150,9160,9140,7
|
|
20240717,094400,8849530,9160,9160,9160,9160,0
|
|
20240717,094300,8849530,9160,9160,9160,9160,0
|
|
20240717,094200,8849530,9160,9160,9160,9160,1
|
|
20240717,094100,8840370,9170,9170,9170,9140,7
|
|
20240717,094000,8776270,9140,9170,9170,9140,17
|
|
20240717,093900,8620590,9140,9170,9170,9140,23
|
|
20240717,093800,8409890,9140,9140,9170,9140,13
|
|
20240717,093700,8290890,9170,9140,9170,9140,10
|
|
20240717,093600,8199340,9170,9170,9170,9140,11
|
|
20240717,093500,8098620,9140,9170,9170,9140,16
|
|
20240717,093400,7952160,9140,9170,9170,9140,2
|
|
20240717,093300,7933850,9140,9170,9170,9140,4
|
|
20240717,093200,7897230,9140,9170,9170,9140,30
|
|
20240717,093100,7622190,9170,9170,9170,9170,0
|
|
20240717,093000,7622190,9170,9140,9170,9140,75
|
|
20240717,092900,6934840,9150,9150,9150,9150,0
|
|
20240717,092800,6934840,9150,9130,9150,9130,58
|
|
20240717,092700,6405280,9140,9140,9140,9140,91
|
|
20240717,092600,5573540,9140,9140,9140,9140,8
|
|
20240717,092500,5500420,9140,9140,9140,9140,0
|
|
20240717,092400,5500420,9140,9140,9140,9140,1
|
|
20240717,092300,5491280,9150,9140,9150,9140,101
|
|
20240717,092200,4568130,9140,9140,9140,9140,76
|
|
20240717,092100,3873490,9130,9130,9130,9130,0
|
|
20240717,092000,3873490,9130,9130,9130,9130,0
|
|
20240717,091900,3873490,9130,9130,9130,9130,1
|
|
20240717,091800,3864360,9140,9110,9140,9110,6
|
|
20240717,091700,3809590,9130,9090,9130,9090,4
|
|
20240717,091600,3773140,9130,9090,9130,9090,2
|
|
20240717,091500,3754920,9080,9080,9080,9080,0
|
|
20240717,091400,3754920,9080,9080,9080,9080,37
|
|
20240717,091300,3418960,9080,9120,9120,9080,300
|
|
20240717,091200,692840,9120,9120,9120,9120,0
|
|
20240717,091100,692840,9120,9120,9120,9120,0
|
|
20240717,091000,692840,9120,9120,9120,9120,32
|
|
20240717,090900,401000,9120,9120,9120,9120,36
|
|
20240717,090800,72680,9080,9080,9080,9080,0
|
|
20240717,090700,72680,9080,9080,9080,9080,0
|
|
20240717,090600,72680,9080,9080,9080,9080,0
|
|
20240717,090500,72680,9080,9080,9080,9080,0
|
|
20240717,090400,72680,9080,9080,9080,9080,0
|
|
20240717,090300,72680,9080,9080,9080,9080,0
|
|
20240717,090200,72680,9080,9080,9080,9080,0
|
|
20240717,090100,72680,9080,9080,9080,9080,0
|
|
20240717,090000,72680,9080,9120,9120,9080,8
|