580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183700,35879320,9220,9220,9220,9220,135
|
|
20240718,183600,35879320,9220,9220,9220,9220,0
|
|
20240718,183500,35879320,9220,9220,9220,9220,0
|
|
20240718,183400,35879320,9220,9220,9220,9220,0
|
|
20240718,183300,35879320,9220,9220,9220,9220,0
|
|
20240718,183200,35879320,9220,9220,9220,9220,0
|
|
20240718,183100,35879320,9220,9220,9220,9220,0
|
|
20240718,183000,35879320,9220,9220,9220,9220,0
|
|
20240718,182900,35879320,9220,9220,9220,9220,0
|
|
20240718,182800,35879320,9220,9220,9220,9220,0
|
|
20240718,182700,35879320,9220,9220,9220,9220,0
|
|
20240718,182600,35879320,9220,9220,9220,9220,0
|
|
20240718,182500,35879320,9220,9220,9220,9220,0
|
|
20240718,182400,35879320,9220,9220,9220,9220,0
|
|
20240718,182300,35879320,9220,9220,9220,9220,0
|
|
20240718,182200,35879320,9220,9220,9220,9220,0
|
|
20240718,182100,35879320,9220,9220,9220,9220,0
|
|
20240718,182000,35879320,9220,9220,9220,9220,0
|
|
20240718,181900,35879320,9220,9220,9220,9220,0
|
|
20240718,181800,35879320,9220,9220,9220,9220,0
|
|
20240718,181700,35879320,9220,9220,9220,9220,0
|
|
20240718,181600,35879320,9220,9220,9220,9220,0
|
|
20240718,181500,35879320,9220,9220,9220,9220,0
|
|
20240718,181400,35879320,9220,9220,9220,9220,0
|
|
20240718,181300,35879320,9220,9220,9220,9220,0
|
|
20240718,181200,35879320,9220,9220,9220,9220,0
|
|
20240718,181100,35879320,9220,9220,9220,9220,0
|
|
20240718,181000,35879320,9220,9220,9220,9220,0
|
|
20240718,180900,35879320,9220,9220,9220,9220,0
|
|
20240718,180800,35879320,9220,9220,9220,9220,0
|
|
20240718,180700,35879320,9220,9220,9220,9220,135
|
|
20240718,180600,35879320,9220,9220,9220,9220,0
|
|
20240718,180500,35879320,9220,9220,9220,9220,0
|
|
20240718,180400,35879320,9220,9220,9220,9220,0
|
|
20240718,180300,35879320,9220,9220,9220,9220,0
|
|
20240718,180200,35879320,9220,9220,9220,9220,0
|
|
20240718,180100,35879320,9220,9220,9220,9220,0
|
|
20240718,180000,35879320,9220,9220,9220,9220,0
|
|
20240718,175900,35879320,9220,9220,9220,9220,0
|
|
20240718,175800,35879320,9220,9220,9220,9220,0
|
|
20240718,175700,35879320,9220,9220,9220,9220,0
|
|
20240718,175600,35879320,9220,9220,9220,9220,0
|
|
20240718,175500,35879320,9220,9220,9220,9220,0
|
|
20240718,175400,35879320,9220,9220,9220,9220,0
|
|
20240718,175300,35879320,9220,9220,9220,9220,0
|
|
20240718,175200,35879320,9220,9220,9220,9220,0
|
|
20240718,175100,35879320,9220,9220,9220,9220,0
|
|
20240718,175000,35879320,9220,9220,9220,9220,0
|
|
20240718,174900,35879320,9220,9220,9220,9220,0
|
|
20240718,174800,35879320,9220,9220,9220,9220,0
|
|
20240718,174700,35879320,9220,9220,9220,9220,0
|
|
20240718,174600,35879320,9220,9220,9220,9220,0
|
|
20240718,174500,35879320,9220,9220,9220,9220,0
|
|
20240718,174400,35879320,9220,9220,9220,9220,0
|
|
20240718,174300,35879320,9220,9220,9220,9220,0
|
|
20240718,174200,35879320,9220,9220,9220,9220,0
|
|
20240718,174100,35879320,9220,9220,9220,9220,0
|
|
20240718,174000,35879320,9220,9220,9220,9220,0
|
|
20240718,173900,35879320,9220,9220,9220,9220,0
|
|
20240718,173800,35879320,9220,9220,9220,9220,0
|
|
20240718,173700,35879320,9220,9220,9220,9220,135
|
|
20240718,173600,35879320,9220,9220,9220,9220,0
|
|
20240718,173500,35879320,9220,9220,9220,9220,0
|
|
20240718,173400,35879320,9220,9220,9220,9220,0
|
|
20240718,173300,35879320,9220,9220,9220,9220,0
|
|
20240718,173200,35879320,9220,9220,9220,9220,0
|
|
20240718,173100,35879320,9220,9220,9220,9220,0
|
|
20240718,173000,35879320,9220,9220,9220,9220,0
|
|
20240718,172900,35879320,9220,9220,9220,9220,0
|
|
20240718,172800,35879320,9220,9220,9220,9220,0
|
|
20240718,172700,35879320,9220,9220,9220,9220,0
|
|
20240718,172600,35879320,9220,9220,9220,9220,0
|
|
20240718,172500,35879320,9220,9220,9220,9220,0
|
|
20240718,172400,35879320,9220,9220,9220,9220,0
|
|
20240718,172300,35879320,9220,9220,9220,9220,0
|
|
20240718,172200,35879320,9220,9220,9220,9220,0
|
|
20240718,172100,35879320,9220,9220,9220,9220,0
|
|
20240718,172000,35879320,9220,9220,9220,9220,0
|
|
20240718,171900,35879320,9220,9220,9220,9220,0
|
|
20240718,171800,35879320,9220,9220,9220,9220,0
|
|
20240718,171700,35879320,9220,9220,9220,9220,0
|
|
20240718,171600,35879320,9220,9220,9220,9220,0
|
|
20240718,171500,35879320,9220,9220,9220,9220,0
|
|
20240718,171400,35879320,9220,9220,9220,9220,0
|
|
20240718,171300,35879320,9220,9220,9220,9220,0
|
|
20240718,171200,35879320,9220,9220,9220,9220,0
|
|
20240718,171100,35879320,9220,9220,9220,9220,0
|
|
20240718,171000,35879320,9220,9220,9220,9220,0
|
|
20240718,170900,35879320,9220,9220,9220,9220,0
|
|
20240718,170800,35879320,9220,9220,9220,9220,0
|
|
20240718,170700,35879320,9220,9220,9220,9220,135
|
|
20240718,170600,35879320,9220,9220,9220,9220,0
|
|
20240718,170500,35879320,9220,9220,9220,9220,0
|
|
20240718,170400,35879320,9220,9220,9220,9220,0
|
|
20240718,170300,35879320,9220,9220,9220,9220,0
|
|
20240718,170200,35879320,9220,9220,9220,9220,0
|
|
20240718,170100,35879320,9220,9220,9220,9220,0
|
|
20240718,170000,35879320,9220,9220,9220,9220,0
|
|
20240718,165900,35879320,9220,9220,9220,9220,0
|
|
20240718,165800,35879320,9220,9220,9220,9220,0
|
|
20240718,165700,35879320,9220,9220,9220,9220,0
|
|
20240718,165600,35879320,9220,9220,9220,9220,0
|
|
20240718,165500,35879320,9220,9220,9220,9220,0
|
|
20240718,165400,35879320,9220,9220,9220,9220,0
|
|
20240718,165300,35879320,9220,9220,9220,9220,0
|
|
20240718,165200,35879320,9220,9220,9220,9220,0
|
|
20240718,165100,35879320,9220,9220,9220,9220,0
|
|
20240718,165000,35879320,9220,9220,9220,9220,0
|
|
20240718,164900,35879320,9220,9220,9220,9220,0
|
|
20240718,164800,35879320,9220,9220,9220,9220,0
|
|
20240718,164700,35879320,9220,9220,9220,9220,0
|
|
20240718,164600,35879320,9220,9220,9220,9220,0
|
|
20240718,164500,35879320,9220,9220,9220,9220,0
|
|
20240718,164400,35879320,9220,9220,9220,9220,0
|
|
20240718,164300,35879320,9220,9220,9220,9220,0
|
|
20240718,164200,35879320,9220,9220,9220,9220,0
|
|
20240718,164100,35879320,9220,9220,9220,9220,0
|
|
20240718,164000,35879320,9220,9220,9220,9220,0
|
|
20240718,163900,35879320,9220,9220,9220,9220,0
|
|
20240718,163800,35879320,9220,9220,9220,9220,0
|
|
20240718,163700,35879320,9220,9220,9220,9220,135
|
|
20240718,163600,35879320,9220,9220,9220,9220,0
|
|
20240718,163500,35879320,9220,9220,9220,9220,0
|
|
20240718,163400,35879320,9220,9220,9220,9220,0
|
|
20240718,163300,35879320,9220,9220,9220,9220,0
|
|
20240718,163200,35879320,9220,9220,9220,9220,0
|
|
20240718,163100,35879320,9220,9220,9220,9220,0
|
|
20240718,163000,35879320,9220,9220,9220,9220,0
|
|
20240718,162900,35879320,9220,9220,9220,9220,0
|
|
20240718,162800,35879320,9220,9220,9220,9220,0
|
|
20240718,162700,35879320,9220,9220,9220,9220,0
|
|
20240718,162600,35879320,9220,9220,9220,9220,0
|
|
20240718,162500,35879320,9220,9220,9220,9220,0
|
|
20240718,162400,35879320,9220,9220,9220,9220,0
|
|
20240718,162300,35879320,9220,9220,9220,9220,0
|
|
20240718,162200,35879320,9220,9220,9220,9220,0
|
|
20240718,162100,35879320,9220,9220,9220,9220,0
|
|
20240718,162000,35879320,9220,9220,9220,9220,0
|
|
20240718,161900,35879320,9220,9220,9220,9220,0
|
|
20240718,161800,35879320,9220,9220,9220,9220,0
|
|
20240718,161700,35879320,9220,9220,9220,9220,0
|
|
20240718,161600,35879320,9220,9220,9220,9220,0
|
|
20240718,161500,35879320,9220,9220,9220,9220,0
|
|
20240718,161400,35879320,9220,9220,9220,9220,0
|
|
20240718,161300,35879320,9220,9220,9220,9220,0
|
|
20240718,161200,35879320,9220,9220,9220,9220,0
|
|
20240718,161100,35879320,9220,9220,9220,9220,0
|
|
20240718,161000,35879320,9220,9220,9220,9220,0
|
|
20240718,160900,35879320,9220,9220,9220,9220,0
|
|
20240718,160800,35879320,9220,9220,9220,9220,0
|
|
20240718,160700,35879320,9220,9220,9220,9220,135
|
|
20240718,160600,35879320,9220,9220,9220,9220,0
|
|
20240718,160500,35879320,9220,9220,9220,9220,0
|
|
20240718,160400,35879320,9220,9220,9220,9220,0
|
|
20240718,160300,35879320,9220,9220,9220,9220,0
|
|
20240718,160200,35879320,9220,9220,9220,9220,0
|
|
20240718,160100,35879320,9220,9220,9220,9220,0
|
|
20240718,160000,35879320,9220,9220,9220,9220,0
|
|
20240718,155900,35879320,9220,9220,9220,9220,0
|
|
20240718,155800,35879320,9220,9220,9220,9220,0
|
|
20240718,155700,35879320,9220,9220,9220,9220,0
|
|
20240718,155600,35879320,9220,9220,9220,9220,0
|
|
20240718,155500,35879320,9220,9220,9220,9220,0
|
|
20240718,155400,35879320,9220,9220,9220,9220,0
|
|
20240718,155300,35879320,9220,9220,9220,9220,0
|
|
20240718,155200,35879320,9220,9220,9220,9220,0
|
|
20240718,155100,35879320,9220,9220,9220,9220,0
|
|
20240718,155000,35879320,9220,9220,9220,9220,0
|
|
20240718,154900,35879320,9220,9220,9220,9220,0
|
|
20240718,154800,35879320,9220,9220,9220,9220,0
|
|
20240718,154700,35879320,9220,9220,9220,9220,0
|
|
20240718,154600,35879320,9220,9220,9220,9220,0
|
|
20240718,154500,35879320,9220,9220,9220,9220,0
|
|
20240718,154400,35879320,9220,9220,9220,9220,0
|
|
20240718,154300,35879320,9220,9220,9220,9220,0
|
|
20240718,154200,35879320,9220,9220,9220,9220,0
|
|
20240718,154100,35879320,9220,9220,9220,9220,0
|
|
20240718,154000,35879320,9220,9220,9220,9220,0
|
|
20240718,153900,35879320,9220,9220,9220,9220,0
|
|
20240718,153800,35879320,9220,9220,9220,9220,0
|
|
20240718,153700,35879320,9220,9220,9220,9220,135
|
|
20240718,153600,35879320,9220,9220,9220,9220,0
|
|
20240718,153500,35879320,9220,9220,9220,9220,0
|
|
20240718,153400,35879320,9220,9220,9220,9220,0
|
|
20240718,153300,35879320,9220,9220,9220,9220,0
|
|
20240718,153200,35879320,9220,9220,9220,9220,0
|
|
20240718,153100,35879320,9220,9220,9220,9220,0
|
|
20240718,153000,35879320,9220,9220,9220,9220,135
|
|
20240718,152900,34634620,9220,9220,9220,9220,0
|
|
20240718,152800,34634620,9220,9220,9220,9220,0
|
|
20240718,152700,34634620,9220,9220,9220,9220,0
|
|
20240718,152600,34634620,9220,9220,9220,9220,0
|
|
20240718,152500,34634620,9220,9220,9220,9220,0
|
|
20240718,152400,34634620,9220,9220,9220,9220,0
|
|
20240718,152300,34634620,9220,9220,9220,9220,0
|
|
20240718,152200,34634620,9220,9220,9220,9220,0
|
|
20240718,152100,34634620,9220,9220,9220,9220,0
|
|
20240718,152000,34634620,9220,9220,9220,9220,0
|
|
20240718,151900,34634620,9220,9220,9220,9220,18
|
|
20240718,151800,34468660,9150,9150,9150,9150,1
|
|
20240718,151700,34459510,9150,9220,9220,9150,19
|
|
20240718,151600,34284400,9150,9150,9150,9150,1
|
|
20240718,151500,34275250,9220,9150,9220,9150,19
|
|
20240718,151400,34100140,9150,9220,9220,9150,15
|
|
20240718,151300,33961910,9150,9200,9210,9150,9
|
|
20240718,151200,33879110,9200,9150,9200,9150,2
|
|
20240718,151100,33860760,9150,9220,9220,9150,17
|
|
20240718,151000,33704090,9150,9150,9150,9150,1
|
|
20240718,150900,33694940,9150,9200,9200,9150,20
|
|
20240718,150800,33510990,9150,9150,9150,9150,1
|
|
20240718,150700,33501840,9150,9150,9150,9150,1
|
|
20240718,150600,33492690,9150,9150,9150,9150,1
|
|
20240718,150500,33483540,9150,9160,9160,9140,401
|
|
20240718,150400,29813060,9160,9160,9160,9160,1
|
|
20240718,150300,29803900,9160,9160,9160,9160,1
|
|
20240718,150200,29794740,9160,9160,9160,9160,1
|
|
20240718,150100,29785580,9160,9160,9160,9160,1
|
|
20240718,150000,29776420,9160,9160,9160,9160,1
|
|
20240718,145900,29767260,9160,9160,9160,9160,1
|
|
20240718,145800,29758100,9160,9160,9160,9160,1
|
|
20240718,145700,29748940,9160,9160,9160,9160,1
|
|
20240718,145600,29739780,9160,9160,9160,9160,1
|
|
20240718,145500,29730620,9160,9160,9160,9160,1
|
|
20240718,145400,29721460,9160,9160,9160,9160,1
|
|
20240718,145300,29712300,9160,9160,9160,9160,1
|
|
20240718,145200,29703140,9160,9160,9160,9160,1
|
|
20240718,145100,29693980,9160,9160,9160,9160,1
|
|
20240718,145000,29684820,9160,9160,9160,9160,1
|
|
20240718,144900,29675660,9160,9160,9160,9160,1
|
|
20240718,144800,29666500,9160,9160,9160,9160,1
|
|
20240718,144700,29657340,9160,9160,9160,9160,1
|
|
20240718,144600,29648180,9160,9160,9160,9160,2
|
|
20240718,144500,29629860,9160,9160,9160,9160,1
|
|
20240718,144400,29620700,9160,9160,9160,9160,1
|
|
20240718,144300,29611540,9160,9160,9160,9160,1
|
|
20240718,144200,29602380,9160,9160,9160,9160,1
|
|
20240718,144100,29593220,9160,9160,9160,9160,1
|
|
20240718,144000,29584060,9170,9170,9170,9170,1
|
|
20240718,143900,29574890,9170,9170,9170,9170,1
|
|
20240718,143800,29565720,9170,9170,9170,9170,1
|
|
20240718,143700,29556550,9170,9170,9170,9170,1
|
|
20240718,143600,29547380,9170,9170,9170,9170,1
|
|
20240718,143500,29538210,9170,9170,9170,9170,1
|
|
20240718,143400,29529040,9160,9160,9160,9160,1
|
|
20240718,143300,29519880,9170,9160,9170,9160,101
|
|
20240718,143200,28593720,9160,9160,9160,9160,1
|
|
20240718,143100,28584560,9160,9160,9160,9160,1
|
|
20240718,143000,28575400,9160,9160,9160,9160,1
|
|
20240718,142900,28566240,9160,9160,9160,9160,1
|
|
20240718,142800,28557080,9160,9160,9160,9160,1
|
|
20240718,142700,28547920,9160,9160,9160,9160,1
|
|
20240718,142600,28538760,9160,9160,9160,9160,1
|
|
20240718,142500,28529600,9160,9160,9160,9160,1
|
|
20240718,142400,28520440,9160,9160,9160,9160,1
|
|
20240718,142300,28511280,9160,9160,9160,9160,1
|
|
20240718,142200,28502120,9160,9160,9160,9160,1
|
|
20240718,142100,28492960,9160,9160,9160,9160,1
|
|
20240718,142000,28483800,9160,9160,9160,9160,1
|
|
20240718,141900,28474640,9160,9170,9170,9160,15
|
|
20240718,141800,28337100,9170,9170,9170,9170,1
|
|
20240718,141700,28327930,9170,9170,9170,9170,1
|
|
20240718,141600,28318760,9170,9170,9170,9170,101
|
|
20240718,141500,27392590,9170,9170,9170,9170,1
|
|
20240718,141400,27383420,9170,9170,9170,9170,1
|
|
20240718,141300,27374250,9170,9170,9170,9170,1
|
|
20240718,141200,27365080,9170,9170,9170,9170,1
|
|
20240718,141100,27355910,9170,9170,9170,9170,1
|
|
20240718,141000,27346740,9170,9170,9170,9170,1
|
|
20240718,140900,27337570,9170,9170,9170,9170,1
|
|
20240718,140800,27328400,9170,9170,9170,9170,1
|
|
20240718,140700,27319230,9170,9170,9170,9170,1
|
|
20240718,140600,27310060,9170,9170,9170,9170,1
|
|
20240718,140500,27300890,9170,9200,9200,9170,11
|
|
20240718,140400,27199720,9170,9170,9170,9170,1
|
|
20240718,140300,27190550,9170,9200,9200,9170,201
|
|
20240718,140200,25341380,9170,9170,9170,9170,1
|
|
20240718,140100,25332210,9170,9170,9170,9170,1
|
|
20240718,140000,25323040,9170,9170,9170,9170,1
|
|
20240718,135900,25313870,9170,9170,9170,9170,1
|
|
20240718,135800,25304700,9170,9170,9170,9170,1
|
|
20240718,135700,25295530,9170,9170,9170,9170,1
|
|
20240718,135600,25286360,9170,9170,9170,9170,1
|
|
20240718,135500,25277190,9170,9170,9170,9170,1
|
|
20240718,135400,25268020,9170,9170,9170,9170,1
|
|
20240718,135300,25258850,9170,9170,9170,9170,1
|
|
20240718,135200,25249680,9170,9170,9170,9170,1
|
|
20240718,135100,25240510,9170,9170,9170,9170,1
|
|
20240718,135000,25231340,9170,9170,9170,9170,1
|
|
20240718,134900,25222170,9170,9170,9170,9170,1
|
|
20240718,134800,25213000,9170,9170,9170,9170,1
|
|
20240718,134700,25203830,9170,9170,9170,9170,1
|
|
20240718,134600,25194660,9170,9170,9170,9170,1
|
|
20240718,134500,25185490,9170,9170,9170,9170,1
|
|
20240718,134400,25176320,9170,9170,9170,9170,1
|
|
20240718,134300,25167150,9170,9170,9170,9170,1
|
|
20240718,134200,25157980,9170,9170,9170,9170,1
|
|
20240718,134100,25148810,9170,9170,9170,9170,1
|
|
20240718,134000,25139640,9170,9170,9170,9170,1
|
|
20240718,133900,25130470,9170,9170,9170,9170,0
|
|
20240718,133800,25130470,9170,9170,9170,9170,0
|
|
20240718,133700,25130470,9170,9170,9170,9170,0
|
|
20240718,133600,25130470,9170,9190,9190,9170,736
|
|
20240718,133500,18369540,9190,9190,9190,9190,0
|
|
20240718,133400,18369540,9190,9190,9190,9190,0
|
|
20240718,133300,18369540,9190,9190,9190,9190,0
|
|
20240718,133200,18369540,9190,9190,9190,9190,0
|
|
20240718,133100,18369540,9190,9190,9190,9190,0
|
|
20240718,133000,18369540,9190,9190,9190,9190,0
|
|
20240718,132900,18369540,9190,9190,9190,9190,0
|
|
20240718,132800,18369540,9190,9190,9190,9190,0
|
|
20240718,132700,18369540,9190,9190,9190,9190,0
|
|
20240718,132600,18369540,9190,9190,9190,9190,0
|
|
20240718,132500,18369540,9190,9190,9190,9190,0
|
|
20240718,132400,18369540,9190,9190,9190,9190,0
|
|
20240718,132300,18369540,9190,9190,9190,9190,0
|
|
20240718,132200,18369540,9190,9190,9190,9190,0
|
|
20240718,132100,18369540,9190,9190,9190,9190,0
|
|
20240718,132000,18369540,9190,9190,9190,9190,0
|
|
20240718,131900,18369540,9190,9190,9190,9190,0
|
|
20240718,131800,18369540,9190,9190,9190,9190,0
|
|
20240718,131700,18369540,9190,9190,9190,9190,0
|
|
20240718,131600,18369540,9190,9190,9190,9190,0
|
|
20240718,131500,18369540,9190,9190,9190,9190,0
|
|
20240718,131400,18369540,9190,9190,9190,9190,0
|
|
20240718,131300,18369540,9190,9190,9190,9190,0
|
|
20240718,131200,18369540,9190,9190,9190,9190,0
|
|
20240718,131100,18369540,9190,9190,9190,9190,0
|
|
20240718,131000,18369540,9190,9190,9190,9190,0
|
|
20240718,130900,18369540,9190,9190,9190,9190,0
|
|
20240718,130800,18369540,9190,9190,9190,9190,0
|
|
20240718,130700,18369540,9190,9190,9190,9190,0
|
|
20240718,130600,18369540,9190,9190,9190,9190,0
|
|
20240718,130500,18369540,9190,9190,9190,9190,22
|
|
20240718,130400,18167360,9200,9200,9200,9200,0
|
|
20240718,130300,18167360,9200,9200,9200,9200,0
|
|
20240718,130200,18167360,9200,9200,9200,9200,0
|
|
20240718,130100,18167360,9200,9200,9200,9200,0
|
|
20240718,130000,18167360,9200,9200,9200,9200,0
|
|
20240718,125900,18167360,9200,9200,9200,9200,0
|
|
20240718,125800,18167360,9200,9200,9200,9200,0
|
|
20240718,125700,18167360,9200,9200,9200,9200,0
|
|
20240718,125600,18167360,9200,9200,9200,9200,0
|
|
20240718,125500,18167360,9200,9200,9200,9200,0
|
|
20240718,125400,18167360,9200,9200,9200,9200,0
|
|
20240718,125300,18167360,9200,9200,9200,9200,0
|
|
20240718,125200,18167360,9200,9200,9200,9200,0
|
|
20240718,125100,18167360,9200,9200,9200,9200,0
|
|
20240718,125000,18167360,9200,9200,9200,9200,0
|
|
20240718,124900,18167360,9200,9200,9200,9200,0
|
|
20240718,124800,18167360,9200,9200,9200,9200,0
|
|
20240718,124700,18167360,9200,9200,9200,9200,1
|
|
20240718,124600,18158160,9200,9200,9200,9200,0
|
|
20240718,124500,18158160,9200,9200,9200,9200,1
|
|
20240718,124400,18148960,9190,9190,9190,9190,0
|
|
20240718,124300,18148960,9190,9190,9190,9190,0
|
|
20240718,124200,18148960,9190,9190,9190,9190,0
|
|
20240718,124100,18148960,9190,9190,9190,9190,0
|
|
20240718,124000,18148960,9190,9190,9190,9190,2
|
|
20240718,123900,18130580,9180,9180,9180,9180,0
|
|
20240718,123800,18130580,9180,9180,9180,9180,0
|
|
20240718,123700,18130580,9180,9180,9180,9180,0
|
|
20240718,123600,18130580,9180,9180,9180,9180,0
|
|
20240718,123500,18130580,9180,9180,9180,9180,0
|
|
20240718,123400,18130580,9180,9180,9180,9180,0
|
|
20240718,123300,18130580,9180,9180,9180,9180,0
|
|
20240718,123200,18130580,9180,9180,9180,9180,0
|
|
20240718,123100,18130580,9180,9180,9180,9180,0
|
|
20240718,123000,18130580,9180,9180,9180,9180,0
|
|
20240718,122900,18130580,9180,9180,9180,9180,0
|
|
20240718,122800,18130580,9180,9180,9180,9180,0
|
|
20240718,122700,18130580,9180,9180,9180,9180,0
|
|
20240718,122600,18130580,9180,9180,9180,9180,0
|
|
20240718,122500,18130580,9180,9180,9180,9180,0
|
|
20240718,122400,18130580,9180,9180,9180,9180,0
|
|
20240718,122300,18130580,9180,9180,9180,9180,0
|
|
20240718,122200,18130580,9180,9180,9180,9180,0
|
|
20240718,122100,18130580,9180,9180,9180,9180,0
|
|
20240718,122000,18130580,9180,9180,9180,9180,0
|
|
20240718,121900,18130580,9180,9180,9180,9180,0
|
|
20240718,121800,18130580,9180,9180,9180,9180,0
|
|
20240718,121700,18130580,9180,9180,9180,9180,0
|
|
20240718,121600,18130580,9180,9180,9180,9180,0
|
|
20240718,121500,18130580,9180,9180,9180,9180,0
|
|
20240718,121400,18130580,9180,9180,9180,9180,0
|
|
20240718,121300,18130580,9180,9180,9180,9180,0
|
|
20240718,121200,18130580,9180,9180,9180,9180,0
|
|
20240718,121100,18130580,9180,9180,9180,9180,0
|
|
20240718,121000,18130580,9180,9180,9180,9180,0
|
|
20240718,120900,18130580,9180,9180,9180,9180,0
|
|
20240718,120800,18130580,9180,9180,9180,9180,0
|
|
20240718,120700,18130580,9180,9180,9180,9180,0
|
|
20240718,120600,18130580,9180,9180,9180,9180,0
|
|
20240718,120500,18130580,9180,9180,9180,9180,0
|
|
20240718,120400,18130580,9180,9180,9180,9180,0
|
|
20240718,120300,18130580,9180,9180,9180,9180,0
|
|
20240718,120200,18130580,9180,9180,9180,9180,0
|
|
20240718,120100,18130580,9180,9180,9180,9180,0
|
|
20240718,120000,18130580,9180,9180,9180,9180,0
|
|
20240718,115900,18130580,9180,9180,9180,9180,0
|
|
20240718,115800,18130580,9180,9180,9180,9180,0
|
|
20240718,115700,18130580,9180,9180,9180,9180,0
|
|
20240718,115600,18130580,9180,9180,9180,9180,0
|
|
20240718,115500,18130580,9180,9180,9180,9180,1
|
|
20240718,115400,18121400,9180,9180,9180,9180,0
|
|
20240718,115300,18121400,9180,9180,9180,9180,0
|
|
20240718,115200,18121400,9180,9180,9180,9180,0
|
|
20240718,115100,18121400,9180,9180,9180,9180,0
|
|
20240718,115000,18121400,9180,9180,9180,9180,0
|
|
20240718,114900,18121400,9180,9180,9180,9180,0
|
|
20240718,114800,18121400,9180,9180,9180,9180,2
|
|
20240718,114700,18103040,9180,9180,9180,9180,2
|
|
20240718,114600,18084680,9200,9200,9200,9200,0
|
|
20240718,114500,18084680,9200,9200,9200,9200,50
|
|
20240718,114400,17624680,9200,9200,9200,9200,0
|
|
20240718,114300,17624680,9200,9200,9200,9200,0
|
|
20240718,114200,17624680,9200,9200,9200,9200,0
|
|
20240718,114100,17624680,9200,9200,9200,9200,0
|
|
20240718,114000,17624680,9200,9200,9200,9200,0
|
|
20240718,113900,17624680,9200,9200,9200,9200,0
|
|
20240718,113800,17624680,9200,9200,9200,9200,0
|
|
20240718,113700,17624680,9200,9200,9200,9200,0
|
|
20240718,113600,17624680,9200,9200,9200,9200,0
|
|
20240718,113500,17624680,9200,9200,9200,9200,0
|
|
20240718,113400,17624680,9200,9200,9200,9200,0
|
|
20240718,113300,17624680,9200,9200,9200,9200,0
|
|
20240718,113200,17624680,9200,9200,9200,9200,0
|
|
20240718,113100,17624680,9200,9200,9200,9200,0
|
|
20240718,113000,17624680,9200,9200,9200,9200,0
|
|
20240718,112900,17624680,9200,9200,9200,9200,0
|
|
20240718,112800,17624680,9200,9200,9200,9200,0
|
|
20240718,112700,17624680,9200,9200,9200,9200,0
|
|
20240718,112600,17624680,9200,9200,9200,9200,0
|
|
20240718,112500,17624680,9200,9200,9200,9200,0
|
|
20240718,112400,17624680,9200,9200,9200,9200,0
|
|
20240718,112300,17624680,9200,9200,9200,9200,0
|
|
20240718,112200,17624680,9200,9200,9200,9200,0
|
|
20240718,112100,17624680,9200,9200,9200,9200,0
|
|
20240718,112000,17624680,9200,9200,9200,9200,0
|
|
20240718,111900,17624680,9200,9200,9200,9200,0
|
|
20240718,111800,17624680,9200,9200,9200,9200,0
|
|
20240718,111700,17624680,9200,9200,9200,9200,0
|
|
20240718,111600,17624680,9200,9200,9200,9200,1
|
|
20240718,111500,17615480,9200,9200,9200,9200,0
|
|
20240718,111400,17615480,9200,9200,9200,9200,0
|
|
20240718,111300,17615480,9200,9200,9200,9200,0
|
|
20240718,111200,17615480,9200,9200,9200,9200,0
|
|
20240718,111100,17615480,9200,9200,9200,9200,0
|
|
20240718,111000,17615480,9200,9200,9200,9200,0
|
|
20240718,110900,17615480,9200,9200,9200,9200,0
|
|
20240718,110800,17615480,9200,9200,9200,9200,0
|
|
20240718,110700,17615480,9200,9200,9200,9200,0
|
|
20240718,110600,17615480,9200,9200,9200,9200,0
|
|
20240718,110500,17615480,9200,9180,9200,9140,8
|
|
20240718,110400,17541970,9140,9180,9180,9140,26
|
|
20240718,110300,17303810,9140,9140,9140,9140,0
|
|
20240718,110200,17303810,9140,9140,9140,9140,0
|
|
20240718,110100,17303810,9140,9140,9140,9140,0
|
|
20240718,110000,17303810,9140,9140,9140,9140,0
|
|
20240718,105900,17303810,9140,9140,9140,9140,0
|
|
20240718,105800,17303810,9140,9140,9140,9140,0
|
|
20240718,105700,17303810,9140,9140,9140,9140,0
|
|
20240718,105600,17303810,9140,9140,9140,9140,0
|
|
20240718,105500,17303810,9140,9180,9180,9140,2
|
|
20240718,105400,17285490,9190,9190,9190,9190,0
|
|
20240718,105300,17285490,9190,9190,9190,9190,1
|
|
20240718,105200,17276300,9140,9180,9180,9140,2
|
|
20240718,105100,17257980,9140,9140,9140,9140,18
|
|
20240718,105000,17093460,9160,9140,9160,9140,2
|
|
20240718,104900,17075160,9130,9130,9130,9130,0
|
|
20240718,104800,17075160,9130,9130,9130,9130,0
|
|
20240718,104700,17075160,9130,9130,9130,9130,0
|
|
20240718,104600,17075160,9130,9130,9130,9130,11
|
|
20240718,104500,16974730,9130,9130,9160,9130,158
|
|
20240718,104400,15532160,9140,9140,9140,9140,1
|
|
20240718,104300,15523020,9140,9140,9140,9140,0
|
|
20240718,104200,15523020,9140,9140,9140,9140,45
|
|
20240718,104100,15111720,9140,9140,9140,9140,517
|
|
20240718,104000,10386340,9150,9150,9150,9150,5
|
|
20240718,103900,10340590,9150,9150,9150,9150,0
|
|
20240718,103800,10340590,9150,9150,9150,9150,13
|
|
20240718,103700,10221640,9150,9150,9150,9150,0
|
|
20240718,103600,10221640,9150,9150,9150,9150,0
|
|
20240718,103500,10221640,9150,9150,9150,9150,0
|
|
20240718,103400,10221640,9150,9150,9150,9150,0
|
|
20240718,103300,10221640,9150,9150,9150,9150,0
|
|
20240718,103200,10221640,9150,9150,9150,9150,0
|
|
20240718,103100,10221640,9150,9150,9150,9150,0
|
|
20240718,103000,10221640,9150,9150,9150,9150,0
|
|
20240718,102900,10221640,9150,9150,9150,9150,0
|
|
20240718,102800,10221640,9150,9150,9150,9150,0
|
|
20240718,102700,10221640,9150,9160,9160,9150,15
|
|
20240718,102600,10084380,9200,9200,9200,9200,0
|
|
20240718,102500,10084380,9200,9200,9200,9200,0
|
|
20240718,102400,10084380,9200,9200,9200,9200,0
|
|
20240718,102300,10084380,9200,9200,9200,9200,0
|
|
20240718,102200,10084380,9200,9200,9200,9200,0
|
|
20240718,102100,10084380,9200,9200,9200,9200,0
|
|
20240718,102000,10084380,9200,9200,9200,9200,0
|
|
20240718,101900,10084380,9200,9200,9200,9200,0
|
|
20240718,101800,10084380,9200,9200,9200,9200,0
|
|
20240718,101700,10084380,9200,9200,9200,9200,0
|
|
20240718,101600,10084380,9200,9200,9200,9200,0
|
|
20240718,101500,10084380,9200,9200,9200,9200,0
|
|
20240718,101400,10084380,9200,9200,9200,9200,0
|
|
20240718,101300,10084380,9200,9200,9200,9200,0
|
|
20240718,101200,10084380,9200,9200,9200,9200,0
|
|
20240718,101100,10084380,9200,9200,9200,9200,0
|
|
20240718,101000,10084380,9200,9200,9200,9200,0
|
|
20240718,100900,10084380,9200,9160,9200,9160,5
|
|
20240718,100800,10038540,9160,9160,9160,9160,0
|
|
20240718,100700,10038540,9160,9160,9160,9160,0
|
|
20240718,100600,10038540,9160,9170,9170,9160,220
|
|
20240718,100500,8023210,9220,9220,9220,9220,0
|
|
20240718,100400,8023210,9220,9180,9220,9180,2
|
|
20240718,100300,8004810,9220,9220,9220,9220,0
|
|
20240718,100200,8004810,9220,9220,9220,9220,0
|
|
20240718,100100,8004810,9220,9220,9220,9220,0
|
|
20240718,100000,8004810,9220,9220,9220,9220,0
|
|
20240718,095900,8004810,9220,9220,9220,9220,0
|
|
20240718,095800,8004810,9220,9220,9220,9220,0
|
|
20240718,095700,8004810,9220,9220,9220,9220,0
|
|
20240718,095600,8004810,9220,9220,9220,9220,0
|
|
20240718,095500,8004810,9220,9220,9220,9220,0
|
|
20240718,095400,8004810,9220,9220,9220,9220,0
|
|
20240718,095300,8004810,9220,9180,9220,9180,2
|
|
20240718,095200,7986410,9220,9220,9220,9220,0
|
|
20240718,095100,7986410,9220,9220,9220,9220,0
|
|
20240718,095000,7986410,9220,9220,9220,9220,0
|
|
20240718,094900,7986410,9220,9220,9220,9220,0
|
|
20240718,094800,7986410,9220,9180,9220,9180,5
|
|
20240718,094700,7940390,9220,9220,9220,9220,0
|
|
20240718,094600,7940390,9220,9220,9220,9220,0
|
|
20240718,094500,7940390,9220,9180,9220,9180,6
|
|
20240718,094400,7885110,9220,9180,9220,9180,2
|
|
20240718,094300,7866710,9180,9180,9180,9180,0
|
|
20240718,094200,7866710,9180,9180,9180,9180,0
|
|
20240718,094100,7866710,9180,9180,9180,9180,0
|
|
20240718,094000,7866710,9180,9180,9180,9180,0
|
|
20240718,093900,7866710,9180,9180,9180,9180,0
|
|
20240718,093800,7866710,9180,9180,9180,9180,0
|
|
20240718,093700,7866710,9180,9180,9180,9180,0
|
|
20240718,093600,7866710,9180,9180,9180,9180,110
|
|
20240718,093500,6856910,9180,9180,9180,9180,0
|
|
20240718,093400,6856910,9180,9180,9180,9180,0
|
|
20240718,093300,6856910,9180,9180,9180,9180,0
|
|
20240718,093200,6856910,9180,9180,9180,9180,0
|
|
20240718,093100,6856910,9180,9190,9190,9180,106
|
|
20240718,093000,5883810,9220,9220,9220,9220,0
|
|
20240718,092900,5883810,9220,9220,9220,9220,0
|
|
20240718,092800,5883810,9220,9220,9220,9220,0
|
|
20240718,092700,5883810,9220,9220,9220,9220,0
|
|
20240718,092600,5883810,9220,9220,9220,9220,1
|
|
20240718,092500,5874590,9220,9220,9220,9220,3
|
|
20240718,092400,5846930,9230,9230,9230,9230,0
|
|
20240718,092300,5846930,9230,9230,9230,9230,0
|
|
20240718,092200,5846930,9230,9230,9230,9230,0
|
|
20240718,092100,5846930,9230,9230,9230,9230,0
|
|
20240718,092000,5846930,9230,9230,9230,9230,51
|
|
20240718,091900,5376200,9220,9220,9220,9220,0
|
|
20240718,091800,5376200,9220,9220,9220,9220,0
|
|
20240718,091700,5376200,9220,9220,9220,9220,0
|
|
20240718,091600,5376200,9220,9220,9220,9220,0
|
|
20240718,091500,5376200,9220,9220,9220,9220,0
|
|
20240718,091400,5376200,9220,9220,9220,9220,0
|
|
20240718,091300,5376200,9220,9220,9220,9220,0
|
|
20240718,091200,5376200,9220,9220,9220,9220,0
|
|
20240718,091100,5376200,9220,9220,9220,9220,0
|
|
20240718,091000,5376200,9220,9220,9220,9220,0
|
|
20240718,090900,5376200,9220,9220,9220,9220,433
|
|
20240718,090800,1383940,9320,9320,9320,9320,14
|
|
20240718,090700,1253460,9340,9270,9340,9270,111
|
|
20240718,090600,220840,9270,9270,9270,9270,0
|
|
20240718,090500,220840,9270,9270,9270,9270,1
|
|
20240718,090400,211570,9220,9220,9220,9220,7
|
|
20240718,090300,147030,9220,9220,9220,9220,8
|
|
20240718,090200,73270,9220,9220,9220,9220,1
|
|
20240718,090100,64050,9150,9150,9150,9150,0
|
|
20240718,090000,64050,9150,9150,9150,9150,7
|