580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183700,23543810,9200,9200,9200,9200,28
|
|
20240719,183600,23543810,9200,9200,9200,9200,0
|
|
20240719,183500,23543810,9200,9200,9200,9200,0
|
|
20240719,183400,23543810,9200,9200,9200,9200,0
|
|
20240719,183300,23543810,9200,9200,9200,9200,0
|
|
20240719,183200,23543810,9200,9200,9200,9200,0
|
|
20240719,183100,23543810,9200,9200,9200,9200,0
|
|
20240719,183000,23543810,9200,9200,9200,9200,0
|
|
20240719,182900,23543810,9200,9200,9200,9200,0
|
|
20240719,182800,23543810,9200,9200,9200,9200,0
|
|
20240719,182700,23543810,9200,9200,9200,9200,0
|
|
20240719,182600,23543810,9200,9200,9200,9200,0
|
|
20240719,182500,23543810,9200,9200,9200,9200,0
|
|
20240719,182400,23543810,9200,9200,9200,9200,0
|
|
20240719,182300,23543810,9200,9200,9200,9200,0
|
|
20240719,182200,23543810,9200,9200,9200,9200,0
|
|
20240719,182100,23543810,9200,9200,9200,9200,0
|
|
20240719,182000,23543810,9200,9200,9200,9200,0
|
|
20240719,181900,23543810,9200,9200,9200,9200,0
|
|
20240719,181800,23543810,9200,9200,9200,9200,0
|
|
20240719,181700,23543810,9200,9200,9200,9200,0
|
|
20240719,181600,23543810,9200,9200,9200,9200,0
|
|
20240719,181500,23543810,9200,9200,9200,9200,0
|
|
20240719,181400,23543810,9200,9200,9200,9200,0
|
|
20240719,181300,23543810,9200,9200,9200,9200,0
|
|
20240719,181200,23543810,9200,9200,9200,9200,0
|
|
20240719,181100,23543810,9200,9200,9200,9200,0
|
|
20240719,181000,23543810,9200,9200,9200,9200,0
|
|
20240719,180900,23543810,9200,9200,9200,9200,0
|
|
20240719,180800,23543810,9200,9200,9200,9200,0
|
|
20240719,180700,23543810,9200,9200,9200,9200,28
|
|
20240719,180600,23543810,9200,9200,9200,9200,0
|
|
20240719,180500,23543810,9200,9200,9200,9200,0
|
|
20240719,180400,23543810,9200,9200,9200,9200,0
|
|
20240719,180300,23543810,9200,9200,9200,9200,0
|
|
20240719,180200,23543810,9200,9200,9200,9200,0
|
|
20240719,180100,23543810,9200,9200,9200,9200,0
|
|
20240719,180000,23543810,9200,9200,9200,9200,0
|
|
20240719,175900,23543810,9200,9200,9200,9200,0
|
|
20240719,175800,23543810,9200,9200,9200,9200,0
|
|
20240719,175700,23543810,9200,9200,9200,9200,0
|
|
20240719,175600,23543810,9200,9200,9200,9200,0
|
|
20240719,175500,23543810,9200,9200,9200,9200,0
|
|
20240719,175400,23543810,9200,9200,9200,9200,0
|
|
20240719,175300,23543810,9200,9200,9200,9200,0
|
|
20240719,175200,23543810,9200,9200,9200,9200,0
|
|
20240719,175100,23543810,9200,9200,9200,9200,0
|
|
20240719,175000,23543810,9200,9200,9200,9200,0
|
|
20240719,174900,23543810,9200,9200,9200,9200,0
|
|
20240719,174800,23543810,9200,9200,9200,9200,0
|
|
20240719,174700,23543810,9200,9200,9200,9200,0
|
|
20240719,174600,23543810,9200,9200,9200,9200,0
|
|
20240719,174500,23543810,9200,9200,9200,9200,0
|
|
20240719,174400,23543810,9200,9200,9200,9200,0
|
|
20240719,174300,23543810,9200,9200,9200,9200,0
|
|
20240719,174200,23543810,9200,9200,9200,9200,0
|
|
20240719,174100,23543810,9200,9200,9200,9200,0
|
|
20240719,174000,23543810,9200,9200,9200,9200,0
|
|
20240719,173900,23543810,9200,9200,9200,9200,0
|
|
20240719,173800,23543810,9200,9200,9200,9200,0
|
|
20240719,173700,23543810,9200,9200,9200,9200,28
|
|
20240719,173600,23543810,9200,9200,9200,9200,0
|
|
20240719,173500,23543810,9200,9200,9200,9200,0
|
|
20240719,173400,23543810,9200,9200,9200,9200,0
|
|
20240719,173300,23543810,9200,9200,9200,9200,0
|
|
20240719,173200,23543810,9200,9200,9200,9200,0
|
|
20240719,173100,23543810,9200,9200,9200,9200,0
|
|
20240719,173000,23543810,9200,9200,9200,9200,0
|
|
20240719,172900,23543810,9200,9200,9200,9200,0
|
|
20240719,172800,23543810,9200,9200,9200,9200,0
|
|
20240719,172700,23543810,9200,9200,9200,9200,0
|
|
20240719,172600,23543810,9200,9200,9200,9200,0
|
|
20240719,172500,23543810,9200,9200,9200,9200,0
|
|
20240719,172400,23543810,9200,9200,9200,9200,0
|
|
20240719,172300,23543810,9200,9200,9200,9200,0
|
|
20240719,172200,23543810,9200,9200,9200,9200,0
|
|
20240719,172100,23543810,9200,9200,9200,9200,0
|
|
20240719,172000,23543810,9200,9200,9200,9200,0
|
|
20240719,171900,23543810,9200,9200,9200,9200,0
|
|
20240719,171800,23543810,9200,9200,9200,9200,0
|
|
20240719,171700,23543810,9200,9200,9200,9200,0
|
|
20240719,171600,23543810,9200,9200,9200,9200,0
|
|
20240719,171500,23543810,9200,9200,9200,9200,0
|
|
20240719,171400,23543810,9200,9200,9200,9200,0
|
|
20240719,171300,23543810,9200,9200,9200,9200,0
|
|
20240719,171200,23543810,9200,9200,9200,9200,0
|
|
20240719,171100,23543810,9200,9200,9200,9200,0
|
|
20240719,171000,23543810,9200,9200,9200,9200,0
|
|
20240719,170900,23543810,9200,9200,9200,9200,0
|
|
20240719,170800,23543810,9200,9200,9200,9200,0
|
|
20240719,170700,23543810,9200,9200,9200,9200,28
|
|
20240719,170600,23543810,9200,9200,9200,9200,0
|
|
20240719,170500,23543810,9200,9200,9200,9200,0
|
|
20240719,170400,23543810,9200,9200,9200,9200,0
|
|
20240719,170300,23543810,9200,9200,9200,9200,0
|
|
20240719,170200,23543810,9200,9200,9200,9200,0
|
|
20240719,170100,23543810,9200,9200,9200,9200,0
|
|
20240719,170000,23543810,9200,9200,9200,9200,0
|
|
20240719,165900,23543810,9200,9200,9200,9200,0
|
|
20240719,165800,23543810,9200,9200,9200,9200,0
|
|
20240719,165700,23543810,9200,9200,9200,9200,0
|
|
20240719,165600,23543810,9200,9200,9200,9200,0
|
|
20240719,165500,23543810,9200,9200,9200,9200,0
|
|
20240719,165400,23543810,9200,9200,9200,9200,0
|
|
20240719,165300,23543810,9200,9200,9200,9200,0
|
|
20240719,165200,23543810,9200,9200,9200,9200,0
|
|
20240719,165100,23543810,9200,9200,9200,9200,0
|
|
20240719,165000,23543810,9200,9200,9200,9200,0
|
|
20240719,164900,23543810,9200,9200,9200,9200,0
|
|
20240719,164800,23543810,9200,9200,9200,9200,0
|
|
20240719,164700,23543810,9200,9200,9200,9200,0
|
|
20240719,164600,23543810,9200,9200,9200,9200,0
|
|
20240719,164500,23543810,9200,9200,9200,9200,0
|
|
20240719,164400,23543810,9200,9200,9200,9200,0
|
|
20240719,164300,23543810,9200,9200,9200,9200,0
|
|
20240719,164200,23543810,9200,9200,9200,9200,0
|
|
20240719,164100,23543810,9200,9200,9200,9200,0
|
|
20240719,164000,23543810,9200,9200,9200,9200,0
|
|
20240719,163900,23543810,9200,9200,9200,9200,0
|
|
20240719,163800,23543810,9200,9200,9200,9200,0
|
|
20240719,163700,23543810,9200,9200,9200,9200,28
|
|
20240719,163600,23543810,9200,9200,9200,9200,0
|
|
20240719,163500,23543810,9200,9200,9200,9200,0
|
|
20240719,163400,23543810,9200,9200,9200,9200,0
|
|
20240719,163300,23543810,9200,9200,9200,9200,0
|
|
20240719,163200,23543810,9200,9200,9200,9200,0
|
|
20240719,163100,23543810,9200,9200,9200,9200,0
|
|
20240719,163000,23543810,9200,9200,9200,9200,0
|
|
20240719,162900,23543810,9200,9200,9200,9200,0
|
|
20240719,162800,23543810,9200,9200,9200,9200,0
|
|
20240719,162700,23543810,9200,9200,9200,9200,0
|
|
20240719,162600,23543810,9200,9200,9200,9200,0
|
|
20240719,162500,23543810,9200,9200,9200,9200,0
|
|
20240719,162400,23543810,9200,9200,9200,9200,0
|
|
20240719,162300,23543810,9200,9200,9200,9200,0
|
|
20240719,162200,23543810,9200,9200,9200,9200,0
|
|
20240719,162100,23543810,9200,9200,9200,9200,0
|
|
20240719,162000,23543810,9200,9200,9200,9200,0
|
|
20240719,161900,23543810,9200,9200,9200,9200,0
|
|
20240719,161800,23543810,9200,9200,9200,9200,0
|
|
20240719,161700,23543810,9200,9200,9200,9200,0
|
|
20240719,161600,23543810,9200,9200,9200,9200,0
|
|
20240719,161500,23543810,9200,9200,9200,9200,0
|
|
20240719,161400,23543810,9200,9200,9200,9200,0
|
|
20240719,161300,23543810,9200,9200,9200,9200,0
|
|
20240719,161200,23543810,9200,9200,9200,9200,0
|
|
20240719,161100,23543810,9200,9200,9200,9200,0
|
|
20240719,161000,23543810,9200,9200,9200,9200,0
|
|
20240719,160900,23543810,9200,9200,9200,9200,0
|
|
20240719,160800,23543810,9200,9200,9200,9200,0
|
|
20240719,160700,23543810,9200,9200,9200,9200,28
|
|
20240719,160600,23543810,9200,9200,9200,9200,0
|
|
20240719,160500,23543810,9200,9200,9200,9200,0
|
|
20240719,160400,23543810,9200,9200,9200,9200,0
|
|
20240719,160300,23543810,9200,9200,9200,9200,0
|
|
20240719,160200,23543810,9200,9200,9200,9200,0
|
|
20240719,160100,23543810,9200,9200,9200,9200,0
|
|
20240719,160000,23543810,9200,9200,9200,9200,0
|
|
20240719,155900,23543810,9200,9200,9200,9200,0
|
|
20240719,155800,23543810,9200,9200,9200,9200,0
|
|
20240719,155700,23543810,9200,9200,9200,9200,0
|
|
20240719,155600,23543810,9200,9200,9200,9200,0
|
|
20240719,155500,23543810,9200,9200,9200,9200,0
|
|
20240719,155400,23543810,9200,9200,9200,9200,0
|
|
20240719,155300,23543810,9200,9200,9200,9200,0
|
|
20240719,155200,23543810,9200,9200,9200,9200,0
|
|
20240719,155100,23543810,9200,9200,9200,9200,0
|
|
20240719,155000,23543810,9200,9200,9200,9200,0
|
|
20240719,154900,23543810,9200,9200,9200,9200,0
|
|
20240719,154800,23543810,9200,9200,9200,9200,0
|
|
20240719,154700,23543810,9200,9200,9200,9200,0
|
|
20240719,154600,23543810,9200,9200,9200,9200,0
|
|
20240719,154500,23543810,9200,9200,9200,9200,0
|
|
20240719,154400,23543810,9200,9200,9200,9200,0
|
|
20240719,154300,23543810,9200,9200,9200,9200,0
|
|
20240719,154200,23543810,9200,9200,9200,9200,0
|
|
20240719,154100,23543810,9200,9200,9200,9200,0
|
|
20240719,154000,23543810,9200,9200,9200,9200,0
|
|
20240719,153900,23543810,9200,9200,9200,9200,0
|
|
20240719,153800,23543810,9200,9200,9200,9200,0
|
|
20240719,153700,23543810,9200,9200,9200,9200,28
|
|
20240719,153600,23543810,9200,9200,9200,9200,0
|
|
20240719,153500,23543810,9200,9200,9200,9200,0
|
|
20240719,153400,23543810,9200,9200,9200,9200,0
|
|
20240719,153300,23543810,9200,9200,9200,9200,0
|
|
20240719,153200,23543810,9200,9200,9200,9200,0
|
|
20240719,153100,23543810,9200,9200,9200,9200,0
|
|
20240719,153000,23543810,9200,9200,9200,9200,28
|
|
20240719,152900,23286210,9150,9150,9150,9150,0
|
|
20240719,152800,23286210,9150,9150,9150,9150,0
|
|
20240719,152700,23286210,9150,9150,9150,9150,0
|
|
20240719,152600,23286210,9150,9150,9150,9150,0
|
|
20240719,152500,23286210,9150,9150,9150,9150,0
|
|
20240719,152400,23286210,9150,9150,9150,9150,0
|
|
20240719,152300,23286210,9150,9150,9150,9150,0
|
|
20240719,152200,23286210,9150,9150,9150,9150,0
|
|
20240719,152100,23286210,9150,9150,9150,9150,0
|
|
20240719,152000,23286210,9150,9150,9150,9150,0
|
|
20240719,151900,23286210,9150,9150,9150,9150,0
|
|
20240719,151800,23286210,9150,9150,9150,9150,0
|
|
20240719,151700,23286210,9150,9150,9150,9150,22
|
|
20240719,151600,23084910,9150,9150,9150,9150,1
|
|
20240719,151500,23075760,9150,9200,9200,9150,5
|
|
20240719,151400,23029810,9200,9200,9200,9200,1
|
|
20240719,151300,23020610,9200,9200,9200,9200,1
|
|
20240719,151200,23011410,9200,9200,9200,9200,3
|
|
20240719,151100,22983810,9200,9200,9200,9200,1
|
|
20240719,151000,22974610,9200,9200,9200,9200,30
|
|
20240719,150900,22698610,9200,9200,9200,9200,2
|
|
20240719,150800,22680210,9200,9200,9200,9200,2
|
|
20240719,150700,22661810,9200,9200,9200,9200,1
|
|
20240719,150600,22652610,9200,9150,9200,9150,12
|
|
20240719,150500,22542310,9150,9150,9150,9150,1
|
|
20240719,150400,22533160,9150,9150,9150,9150,2
|
|
20240719,150300,22514860,9150,9150,9150,9150,22
|
|
20240719,150200,22313560,9150,9150,9150,9150,1
|
|
20240719,150100,22304410,9150,9150,9150,9150,1
|
|
20240719,150000,22295260,9150,9150,9150,9150,2
|
|
20240719,145900,22276960,9150,9150,9150,9150,2
|
|
20240719,145800,22258660,9150,9150,9150,9150,1
|
|
20240719,145700,22249510,9150,9150,9150,9150,1
|
|
20240719,145600,22240360,9150,9150,9150,9150,3
|
|
20240719,145500,22212910,9150,9150,9150,9150,158
|
|
20240719,145400,20767210,9150,9150,9150,9150,13
|
|
20240719,145300,20648260,9150,9150,9150,9150,1
|
|
20240719,145200,20639110,9150,9150,9150,9150,2
|
|
20240719,145100,20620810,9150,9150,9150,9150,2
|
|
20240719,145000,20602510,9150,9150,9150,9150,1
|
|
20240719,144900,20593360,9150,9150,9150,9150,2
|
|
20240719,144800,20575060,9150,9150,9150,9150,1
|
|
20240719,144700,20565910,9150,9150,9150,9150,2
|
|
20240719,144600,20547610,9150,9150,9150,9150,2
|
|
20240719,144500,20529310,9150,9150,9150,9150,1
|
|
20240719,144400,20520160,9150,9150,9150,9150,1
|
|
20240719,144300,20511010,9150,9150,9150,9150,3
|
|
20240719,144200,20483560,9150,9150,9150,9150,1
|
|
20240719,144100,20474410,9150,9150,9150,9150,1
|
|
20240719,144000,20465260,9150,9150,9150,9150,1
|
|
20240719,143900,20456110,9150,9150,9150,9150,3
|
|
20240719,143800,20428660,9150,9150,9150,9150,1
|
|
20240719,143700,20419510,9150,9150,9150,9150,1
|
|
20240719,143600,20410360,9160,9160,9160,9160,2
|
|
20240719,143500,20392040,9160,9160,9160,9160,17
|
|
20240719,143400,20236320,9160,9160,9160,9160,1
|
|
20240719,143300,20227160,9150,9150,9150,9150,2
|
|
20240719,143200,20208860,9150,9150,9150,9150,1
|
|
20240719,143100,20199710,9150,9150,9150,9150,1
|
|
20240719,143000,20190560,9150,9150,9150,9150,5
|
|
20240719,142900,20144810,9150,9150,9150,9150,1
|
|
20240719,142800,20135660,9150,9150,9150,9150,1
|
|
20240719,142700,20126510,9150,9150,9150,9150,1
|
|
20240719,142600,20117360,9150,9150,9150,9150,3
|
|
20240719,142500,20089910,9150,9150,9150,9150,1
|
|
20240719,142400,20080760,9150,9150,9150,9150,1
|
|
20240719,142300,20071610,9150,9150,9150,9150,1
|
|
20240719,142200,20062460,9150,9150,9150,9150,3
|
|
20240719,142100,20035010,9150,9150,9150,9150,1
|
|
20240719,142000,20025860,9150,9150,9150,9150,1
|
|
20240719,141900,20016710,9150,9200,9200,9150,5
|
|
20240719,141800,19970850,9160,9160,9200,9150,28
|
|
20240719,141700,19713880,9200,9200,9200,9160,31
|
|
20240719,141600,19429320,9160,9200,9200,9150,32
|
|
20240719,141500,19135620,9160,9160,9200,9160,10
|
|
20240719,141400,19043860,9160,9160,9210,9160,7
|
|
20240719,141300,18979570,9210,9160,9210,9160,3
|
|
20240719,141200,18952040,9160,9160,9160,9160,0
|
|
20240719,141100,18952040,9160,9160,9160,9160,0
|
|
20240719,141000,18952040,9160,9160,9160,9160,0
|
|
20240719,140900,18952040,9160,9160,9160,9160,0
|
|
20240719,140800,18952040,9160,9160,9160,9160,0
|
|
20240719,140700,18952040,9160,9160,9160,9160,0
|
|
20240719,140600,18952040,9160,9160,9160,9160,0
|
|
20240719,140500,18952040,9160,9160,9160,9160,0
|
|
20240719,140400,18952040,9160,9160,9160,9160,0
|
|
20240719,140300,18952040,9160,9160,9160,9160,0
|
|
20240719,140200,18952040,9160,9160,9160,9160,0
|
|
20240719,140100,18952040,9160,9160,9160,9160,0
|
|
20240719,140000,18952040,9160,9160,9160,9160,0
|
|
20240719,135900,18952040,9160,9160,9160,9160,0
|
|
20240719,135800,18952040,9160,9200,9200,9160,14
|
|
20240719,135700,18823520,9160,9160,9200,9160,27
|
|
20240719,135600,18575680,9200,9200,9200,9160,31
|
|
20240719,135500,18291080,9160,9190,9200,9160,28
|
|
20240719,135400,18034050,9150,9150,9150,9150,0
|
|
20240719,135300,18034050,9150,9150,9150,9150,0
|
|
20240719,135200,18034050,9150,9150,9150,9150,0
|
|
20240719,135100,18034050,9150,9150,9150,9150,0
|
|
20240719,135000,18034050,9150,9150,9150,9150,0
|
|
20240719,134900,18034050,9150,9150,9150,9150,0
|
|
20240719,134800,18034050,9150,9150,9150,9150,0
|
|
20240719,134700,18034050,9150,9150,9150,9150,0
|
|
20240719,134600,18034050,9150,9150,9150,9150,0
|
|
20240719,134500,18034050,9150,9150,9150,9150,0
|
|
20240719,134400,18034050,9150,9150,9150,9150,0
|
|
20240719,134300,18034050,9150,9150,9150,9150,0
|
|
20240719,134200,18034050,9150,9150,9150,9150,0
|
|
20240719,134100,18034050,9150,9150,9150,9150,0
|
|
20240719,134000,18034050,9150,9150,9150,9150,0
|
|
20240719,133900,18034050,9150,9150,9150,9150,0
|
|
20240719,133800,18034050,9150,9150,9150,9150,0
|
|
20240719,133700,18034050,9150,9150,9150,9150,0
|
|
20240719,133600,18034050,9150,9150,9150,9150,0
|
|
20240719,133500,18034050,9150,9150,9150,9150,0
|
|
20240719,133400,18034050,9150,9150,9150,9150,0
|
|
20240719,133300,18034050,9150,9150,9150,9150,0
|
|
20240719,133200,18034050,9150,9150,9150,9150,0
|
|
20240719,133100,18034050,9150,9150,9150,9150,0
|
|
20240719,133000,18034050,9150,9150,9150,9150,0
|
|
20240719,132900,18034050,9150,9150,9150,9150,0
|
|
20240719,132800,18034050,9150,9150,9150,9150,0
|
|
20240719,132700,18034050,9150,9150,9150,9150,0
|
|
20240719,132600,18034050,9150,9150,9150,9150,0
|
|
20240719,132500,18034050,9150,9150,9150,9150,0
|
|
20240719,132400,18034050,9150,9150,9150,9150,0
|
|
20240719,132300,18034050,9150,9150,9150,9150,0
|
|
20240719,132200,18034050,9150,9160,9200,9150,873
|
|
20240719,132100,10040830,9170,9190,9190,9170,302
|
|
20240719,132000,7270910,9210,9190,9210,9190,2
|
|
20240719,131900,7252510,9210,9210,9210,9210,0
|
|
20240719,131800,7252510,9210,9210,9210,9210,0
|
|
20240719,131700,7252510,9210,9210,9210,9210,0
|
|
20240719,131600,7252510,9210,9190,9210,9190,2
|
|
20240719,131500,7234110,9210,9210,9210,9210,0
|
|
20240719,131400,7234110,9210,9210,9210,9210,0
|
|
20240719,131300,7234110,9210,9190,9210,9190,2
|
|
20240719,131200,7215710,9210,9210,9210,9210,0
|
|
20240719,131100,7215710,9210,9210,9210,9210,0
|
|
20240719,131000,7215710,9210,9210,9210,9210,0
|
|
20240719,130900,7215710,9210,9210,9210,9210,0
|
|
20240719,130800,7215710,9210,9210,9210,9210,0
|
|
20240719,130700,7215710,9210,9210,9210,9210,0
|
|
20240719,130600,7215710,9210,9210,9210,9210,0
|
|
20240719,130500,7215710,9210,9210,9210,9210,0
|
|
20240719,130400,7215710,9210,9210,9210,9210,0
|
|
20240719,130300,7215710,9210,9210,9210,9210,0
|
|
20240719,130200,7215710,9210,9210,9210,9210,0
|
|
20240719,130100,7215710,9210,9210,9210,9210,0
|
|
20240719,130000,7215710,9210,9210,9210,9210,0
|
|
20240719,125900,7215710,9210,9210,9210,9210,0
|
|
20240719,125800,7215710,9210,9210,9210,9210,0
|
|
20240719,125700,7215710,9210,9210,9210,9210,0
|
|
20240719,125600,7215710,9210,9210,9210,9210,0
|
|
20240719,125500,7215710,9210,9210,9210,9210,0
|
|
20240719,125400,7215710,9210,9210,9210,9210,0
|
|
20240719,125300,7215710,9210,9210,9210,9210,0
|
|
20240719,125200,7215710,9210,9210,9210,9210,0
|
|
20240719,125100,7215710,9210,9210,9210,9210,0
|
|
20240719,125000,7215710,9210,9210,9210,9210,0
|
|
20240719,124900,7215710,9210,9210,9210,9210,0
|
|
20240719,124800,7215710,9210,9190,9210,9190,2
|
|
20240719,124700,7197310,9180,9180,9180,9180,0
|
|
20240719,124600,7197310,9180,9180,9180,9180,0
|
|
20240719,124500,7197310,9180,9190,9190,9180,201
|
|
20240719,124400,5350730,9210,9210,9210,9210,0
|
|
20240719,124300,5350730,9210,9210,9210,9210,0
|
|
20240719,124200,5350730,9210,9210,9210,9210,0
|
|
20240719,124100,5350730,9210,9210,9210,9210,0
|
|
20240719,124000,5350730,9210,9210,9210,9210,0
|
|
20240719,123900,5350730,9210,9210,9210,9210,0
|
|
20240719,123800,5350730,9210,9210,9210,9210,0
|
|
20240719,123700,5350730,9210,9210,9210,9210,0
|
|
20240719,123600,5350730,9210,9210,9210,9210,0
|
|
20240719,123500,5350730,9210,9210,9210,9210,0
|
|
20240719,123400,5350730,9210,9210,9210,9210,0
|
|
20240719,123300,5350730,9210,9210,9210,9210,0
|
|
20240719,123200,5350730,9210,9210,9210,9210,0
|
|
20240719,123100,5350730,9210,9210,9210,9210,0
|
|
20240719,123000,5350730,9210,9210,9210,9210,0
|
|
20240719,122900,5350730,9210,9210,9210,9210,0
|
|
20240719,122800,5350730,9210,9210,9210,9210,0
|
|
20240719,122700,5350730,9210,9210,9210,9210,0
|
|
20240719,122600,5350730,9210,9210,9210,9210,0
|
|
20240719,122500,5350730,9210,9200,9210,9200,4
|
|
20240719,122400,5313910,9210,9210,9210,9210,0
|
|
20240719,122300,5313910,9210,9210,9210,9210,0
|
|
20240719,122200,5313910,9210,9210,9210,9210,0
|
|
20240719,122100,5313910,9210,9200,9210,9190,61
|
|
20240719,122000,4753200,9200,9200,9200,9200,0
|
|
20240719,121900,4753200,9200,9200,9200,9200,0
|
|
20240719,121800,4753200,9200,9200,9200,9200,0
|
|
20240719,121700,4753200,9200,9200,9200,9200,0
|
|
20240719,121600,4753200,9200,9200,9200,9200,0
|
|
20240719,121500,4753200,9200,9200,9200,9200,0
|
|
20240719,121400,4753200,9200,9200,9200,9200,0
|
|
20240719,121300,4753200,9200,9200,9200,9200,0
|
|
20240719,121200,4753200,9200,9200,9200,9200,0
|
|
20240719,121100,4753200,9200,9200,9200,9200,0
|
|
20240719,121000,4753200,9200,9200,9200,9200,0
|
|
20240719,120900,4753200,9200,9200,9200,9200,0
|
|
20240719,120800,4753200,9200,9200,9200,9200,0
|
|
20240719,120700,4753200,9200,9200,9200,9200,0
|
|
20240719,120600,4753200,9200,9200,9200,9200,0
|
|
20240719,120500,4753200,9200,9200,9200,9200,0
|
|
20240719,120400,4753200,9200,9200,9200,9200,0
|
|
20240719,120300,4753200,9200,9200,9200,9200,0
|
|
20240719,120200,4753200,9200,9200,9200,9200,0
|
|
20240719,120100,4753200,9200,9200,9200,9200,0
|
|
20240719,120000,4753200,9200,9200,9200,9200,0
|
|
20240719,115900,4753200,9200,9200,9200,9200,0
|
|
20240719,115800,4753200,9200,9200,9200,9200,0
|
|
20240719,115700,4753200,9200,9200,9200,9200,0
|
|
20240719,115600,4753200,9200,9200,9200,9200,0
|
|
20240719,115500,4753200,9200,9200,9200,9200,0
|
|
20240719,115400,4753200,9200,9200,9200,9200,0
|
|
20240719,115300,4753200,9200,9200,9200,9200,0
|
|
20240719,115200,4753200,9200,9200,9200,9200,0
|
|
20240719,115100,4753200,9200,9200,9200,9200,0
|
|
20240719,115000,4753200,9200,9200,9200,9200,0
|
|
20240719,114900,4753200,9200,9200,9200,9200,0
|
|
20240719,114800,4753200,9200,9200,9200,9200,0
|
|
20240719,114700,4753200,9200,9200,9200,9200,0
|
|
20240719,114600,4753200,9200,9200,9200,9200,0
|
|
20240719,114500,4753200,9200,9200,9200,9200,0
|
|
20240719,114400,4753200,9200,9200,9200,9200,1
|
|
20240719,114300,4744000,9210,9210,9210,9210,0
|
|
20240719,114200,4744000,9210,9210,9210,9210,55
|
|
20240719,114100,4237450,9210,9210,9210,9210,0
|
|
20240719,114000,4237450,9210,9210,9210,9210,0
|
|
20240719,113900,4237450,9210,9210,9210,9210,0
|
|
20240719,113800,4237450,9210,9210,9210,9210,0
|
|
20240719,113700,4237450,9210,9210,9210,9210,0
|
|
20240719,113600,4237450,9210,9210,9210,9210,0
|
|
20240719,113500,4237450,9210,9210,9210,9210,0
|
|
20240719,113400,4237450,9210,9210,9210,9210,0
|
|
20240719,113300,4237450,9210,9210,9210,9210,0
|
|
20240719,113200,4237450,9210,9210,9210,9210,0
|
|
20240719,113100,4237450,9210,9210,9210,9210,0
|
|
20240719,113000,4237450,9210,9210,9210,9210,0
|
|
20240719,112900,4237450,9210,9210,9210,9210,0
|
|
20240719,112800,4237450,9210,9210,9210,9210,0
|
|
20240719,112700,4237450,9210,9200,9210,9200,101
|
|
20240719,112600,3307250,9190,9190,9190,9190,0
|
|
20240719,112500,3307250,9190,9190,9190,9190,0
|
|
20240719,112400,3307250,9190,9190,9190,9190,0
|
|
20240719,112300,3307250,9190,9190,9190,9190,0
|
|
20240719,112200,3307250,9190,9190,9190,9190,0
|
|
20240719,112100,3307250,9190,9190,9190,9190,0
|
|
20240719,112000,3307250,9190,9190,9190,9190,0
|
|
20240719,111900,3307250,9190,9190,9190,9190,0
|
|
20240719,111800,3307250,9190,9190,9190,9190,0
|
|
20240719,111700,3307250,9190,9190,9190,9190,0
|
|
20240719,111600,3307250,9190,9190,9190,9190,0
|
|
20240719,111500,3307250,9190,9190,9190,9190,0
|
|
20240719,111400,3307250,9190,9190,9190,9190,0
|
|
20240719,111300,3307250,9190,9190,9190,9190,0
|
|
20240719,111200,3307250,9190,9190,9190,9190,0
|
|
20240719,111100,3307250,9190,9190,9190,9190,0
|
|
20240719,111000,3307250,9190,9190,9210,9190,17
|
|
20240719,110900,3151000,9180,9180,9180,9180,0
|
|
20240719,110800,3151000,9180,9180,9180,9180,0
|
|
20240719,110700,3151000,9180,9180,9180,9180,0
|
|
20240719,110600,3151000,9180,9180,9180,9180,0
|
|
20240719,110500,3151000,9180,9180,9180,9180,0
|
|
20240719,110400,3151000,9180,9180,9180,9180,0
|
|
20240719,110300,3151000,9180,9180,9180,9180,0
|
|
20240719,110200,3151000,9180,9180,9180,9180,0
|
|
20240719,110100,3151000,9180,9180,9180,9180,0
|
|
20240719,110000,3151000,9180,9180,9180,9180,0
|
|
20240719,105900,3151000,9180,9180,9180,9180,0
|
|
20240719,105800,3151000,9180,9180,9180,9180,0
|
|
20240719,105700,3151000,9180,9180,9180,9180,0
|
|
20240719,105600,3151000,9180,9180,9180,9180,0
|
|
20240719,105500,3151000,9180,9180,9180,9180,1
|
|
20240719,105400,3141820,9210,9210,9210,9210,0
|
|
20240719,105300,3141820,9210,9210,9210,9210,0
|
|
20240719,105200,3141820,9210,9210,9210,9210,0
|
|
20240719,105100,3141820,9210,9210,9210,9210,0
|
|
20240719,105000,3141820,9210,9210,9210,9210,0
|
|
20240719,104900,3141820,9210,9210,9210,9210,0
|
|
20240719,104800,3141820,9210,9210,9210,9210,0
|
|
20240719,104700,3141820,9210,9210,9210,9210,0
|
|
20240719,104600,3141820,9210,9210,9210,9210,0
|
|
20240719,104500,3141820,9210,9210,9210,9210,0
|
|
20240719,104400,3141820,9210,9210,9210,9210,0
|
|
20240719,104300,3141820,9210,9210,9210,9210,0
|
|
20240719,104200,3141820,9210,9210,9210,9210,0
|
|
20240719,104100,3141820,9210,9210,9210,9210,0
|
|
20240719,104000,3141820,9210,9210,9210,9210,0
|
|
20240719,103900,3141820,9210,9190,9210,9190,2
|
|
20240719,103800,3123420,9210,9210,9210,9210,0
|
|
20240719,103700,3123420,9210,9210,9210,9210,0
|
|
20240719,103600,3123420,9210,9210,9210,9210,0
|
|
20240719,103500,3123420,9210,9210,9210,9210,0
|
|
20240719,103400,3123420,9210,9210,9210,9210,0
|
|
20240719,103300,3123420,9210,9210,9210,9210,0
|
|
20240719,103200,3123420,9210,9210,9210,9210,0
|
|
20240719,103100,3123420,9210,9210,9210,9210,0
|
|
20240719,103000,3123420,9210,9210,9210,9210,0
|
|
20240719,102900,3123420,9210,9210,9210,9210,0
|
|
20240719,102800,3123420,9210,9210,9210,9210,0
|
|
20240719,102700,3123420,9210,9210,9210,9210,0
|
|
20240719,102600,3123420,9210,9190,9210,9190,3
|
|
20240719,102500,3095810,9180,9180,9180,9180,0
|
|
20240719,102400,3095810,9180,9180,9180,9180,0
|
|
20240719,102300,3095810,9180,9180,9180,9180,0
|
|
20240719,102200,3095810,9180,9180,9180,9180,0
|
|
20240719,102100,3095810,9180,9180,9180,9180,0
|
|
20240719,102000,3095810,9180,9180,9180,9180,2
|
|
20240719,101900,3077450,9180,9180,9180,9180,0
|
|
20240719,101800,3077450,9180,9180,9180,9180,10
|
|
20240719,101700,2985650,9200,9200,9200,9200,0
|
|
20240719,101600,2985650,9200,9200,9200,9200,1
|
|
20240719,101500,2976450,9200,9200,9200,9200,0
|
|
20240719,101400,2976450,9200,9200,9200,9200,0
|
|
20240719,101300,2976450,9200,9200,9200,9200,0
|
|
20240719,101200,2976450,9200,9200,9200,9200,0
|
|
20240719,101100,2976450,9200,9200,9200,9200,1
|
|
20240719,101000,2967250,9200,9190,9200,9190,12
|
|
20240719,100900,2856890,9200,9190,9200,9190,8
|
|
20240719,100800,2783330,9190,9190,9190,9190,0
|
|
20240719,100700,2783330,9190,9190,9190,9190,0
|
|
20240719,100600,2783330,9190,9190,9190,9190,0
|
|
20240719,100500,2783330,9190,9190,9190,9190,1
|
|
20240719,100400,2774140,9180,9180,9180,9180,0
|
|
20240719,100300,2774140,9180,9180,9180,9180,0
|
|
20240719,100200,2774140,9180,9180,9180,9180,18
|
|
20240719,100100,2608900,9180,9180,9180,9180,82
|
|
20240719,100000,1856140,9190,9190,9190,9190,77
|
|
20240719,095900,1148510,9200,9200,9200,9200,10
|
|
20240719,095800,1056510,9220,9220,9220,9220,0
|
|
20240719,095700,1056510,9220,9220,9220,9220,0
|
|
20240719,095600,1056510,9220,9220,9220,9220,0
|
|
20240719,095500,1056510,9220,9220,9220,9220,0
|
|
20240719,095400,1056510,9220,9220,9220,9220,0
|
|
20240719,095300,1056510,9220,9220,9220,9220,0
|
|
20240719,095200,1056510,9220,9220,9220,9220,0
|
|
20240719,095100,1056510,9220,9220,9220,9220,0
|
|
20240719,095000,1056510,9220,9220,9220,9220,0
|
|
20240719,094900,1056510,9220,9220,9220,9220,8
|
|
20240719,094800,982750,9220,9220,9220,9220,0
|
|
20240719,094700,982750,9220,9220,9220,9220,1
|
|
20240719,094600,973530,9250,9210,9250,9210,2
|
|
20240719,094500,955070,9250,9250,9250,9250,0
|
|
20240719,094400,955070,9250,9250,9250,9250,0
|
|
20240719,094300,955070,9250,9250,9250,9250,0
|
|
20240719,094200,955070,9250,9250,9250,9250,1
|
|
20240719,094100,945820,9200,9200,9200,9200,0
|
|
20240719,094000,945820,9200,9200,9200,9200,0
|
|
20240719,093900,945820,9200,9200,9200,9200,0
|
|
20240719,093800,945820,9200,9200,9200,9200,0
|
|
20240719,093700,945820,9200,9200,9200,9200,0
|
|
20240719,093600,945820,9200,9200,9200,9200,0
|
|
20240719,093500,945820,9200,9200,9200,9200,0
|
|
20240719,093400,945820,9200,9200,9200,9200,0
|
|
20240719,093300,945820,9200,9200,9200,9200,0
|
|
20240719,093200,945820,9200,9200,9200,9200,0
|
|
20240719,093100,945820,9200,9200,9200,9200,1
|
|
20240719,093000,936620,9240,9240,9240,9240,0
|
|
20240719,092900,936620,9240,9240,9240,9240,0
|
|
20240719,092800,936620,9240,9240,9240,9240,0
|
|
20240719,092700,936620,9240,9240,9240,9240,0
|
|
20240719,092600,936620,9240,9240,9240,9240,0
|
|
20240719,092500,936620,9240,9240,9240,9240,0
|
|
20240719,092400,936620,9240,9240,9240,9240,0
|
|
20240719,092300,936620,9240,9240,9240,9240,0
|
|
20240719,092200,936620,9240,9190,9240,9190,43
|
|
20240719,092100,541400,9180,9180,9180,9180,0
|
|
20240719,092000,541400,9180,9180,9180,9180,0
|
|
20240719,091900,541400,9180,9180,9180,9180,0
|
|
20240719,091800,541400,9180,9180,9180,9180,0
|
|
20240719,091700,541400,9180,9180,9180,9180,0
|
|
20240719,091600,541400,9180,9180,9180,9180,0
|
|
20240719,091500,541400,9180,9180,9180,9180,0
|
|
20240719,091400,541400,9180,9180,9180,9180,0
|
|
20240719,091300,541400,9180,9180,9180,9180,0
|
|
20240719,091200,541400,9180,9180,9180,9180,0
|
|
20240719,091100,541400,9180,9180,9180,9180,0
|
|
20240719,091000,541400,9180,9180,9180,9180,0
|
|
20240719,090900,541400,9180,9180,9180,9180,0
|
|
20240719,090800,541400,9180,9180,9180,9180,0
|
|
20240719,090700,541400,9180,9180,9180,9180,10
|
|
20240719,090600,449600,9180,9180,9180,9180,0
|
|
20240719,090500,449600,9180,9180,9180,9180,0
|
|
20240719,090400,449600,9180,9180,9180,9180,18
|
|
20240719,090300,284360,9180,9180,9180,9180,20
|
|
20240719,090200,100760,9160,9160,9160,9160,0
|
|
20240719,090100,100760,9160,9160,9160,9160,0
|
|
20240719,090000,100760,9160,9160,9160,9160,11
|