580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183700,22529640,9150,9150,9150,9150,76
|
|
20240723,183600,22529640,9150,9150,9150,9150,0
|
|
20240723,183500,22529640,9150,9150,9150,9150,0
|
|
20240723,183400,22529640,9150,9150,9150,9150,0
|
|
20240723,183300,22529640,9150,9150,9150,9150,0
|
|
20240723,183200,22529640,9150,9150,9150,9150,0
|
|
20240723,183100,22529640,9150,9150,9150,9150,0
|
|
20240723,183000,22529640,9150,9150,9150,9150,0
|
|
20240723,182900,22529640,9150,9150,9150,9150,0
|
|
20240723,182800,22529640,9150,9150,9150,9150,0
|
|
20240723,182700,22529640,9150,9150,9150,9150,0
|
|
20240723,182600,22529640,9150,9150,9150,9150,0
|
|
20240723,182500,22529640,9150,9150,9150,9150,0
|
|
20240723,182400,22529640,9150,9150,9150,9150,0
|
|
20240723,182300,22529640,9150,9150,9150,9150,0
|
|
20240723,182200,22529640,9150,9150,9150,9150,0
|
|
20240723,182100,22529640,9150,9150,9150,9150,0
|
|
20240723,182000,22529640,9150,9150,9150,9150,0
|
|
20240723,181900,22529640,9150,9150,9150,9150,0
|
|
20240723,181800,22529640,9150,9150,9150,9150,0
|
|
20240723,181700,22529640,9150,9150,9150,9150,0
|
|
20240723,181600,22529640,9150,9150,9150,9150,0
|
|
20240723,181500,22529640,9150,9150,9150,9150,0
|
|
20240723,181400,22529640,9150,9150,9150,9150,0
|
|
20240723,181300,22529640,9150,9150,9150,9150,0
|
|
20240723,181200,22529640,9150,9150,9150,9150,0
|
|
20240723,181100,22529640,9150,9150,9150,9150,0
|
|
20240723,181000,22529640,9150,9150,9150,9150,0
|
|
20240723,180900,22529640,9150,9150,9150,9150,0
|
|
20240723,180800,22529640,9150,9150,9150,9150,0
|
|
20240723,180700,22529640,9150,9150,9150,9150,76
|
|
20240723,180600,22529640,9150,9150,9150,9150,0
|
|
20240723,180500,22529640,9150,9150,9150,9150,0
|
|
20240723,180400,22529640,9150,9150,9150,9150,0
|
|
20240723,180300,22529640,9150,9150,9150,9150,0
|
|
20240723,180200,22529640,9150,9150,9150,9150,0
|
|
20240723,180100,22529640,9150,9150,9150,9150,0
|
|
20240723,180000,22529640,9150,9150,9150,9150,0
|
|
20240723,175900,22529640,9150,9150,9150,9150,0
|
|
20240723,175800,22529640,9150,9150,9150,9150,0
|
|
20240723,175700,22529640,9150,9150,9150,9150,0
|
|
20240723,175600,22529640,9150,9150,9150,9150,0
|
|
20240723,175500,22529640,9150,9150,9150,9150,0
|
|
20240723,175400,22529640,9150,9150,9150,9150,0
|
|
20240723,175300,22529640,9150,9150,9150,9150,0
|
|
20240723,175200,22529640,9150,9150,9150,9150,0
|
|
20240723,175100,22529640,9150,9150,9150,9150,0
|
|
20240723,175000,22529640,9150,9150,9150,9150,0
|
|
20240723,174900,22529640,9150,9150,9150,9150,0
|
|
20240723,174800,22529640,9150,9150,9150,9150,0
|
|
20240723,174700,22529640,9150,9150,9150,9150,0
|
|
20240723,174600,22529640,9150,9150,9150,9150,0
|
|
20240723,174500,22529640,9150,9150,9150,9150,0
|
|
20240723,174400,22529640,9150,9150,9150,9150,0
|
|
20240723,174300,22529640,9150,9150,9150,9150,0
|
|
20240723,174200,22529640,9150,9150,9150,9150,0
|
|
20240723,174100,22529640,9150,9150,9150,9150,0
|
|
20240723,174000,22529640,9150,9150,9150,9150,0
|
|
20240723,173900,22529640,9150,9150,9150,9150,0
|
|
20240723,173800,22529640,9150,9150,9150,9150,0
|
|
20240723,173700,22529640,9150,9150,9150,9150,76
|
|
20240723,173600,22529640,9150,9150,9150,9150,0
|
|
20240723,173500,22529640,9150,9150,9150,9150,0
|
|
20240723,173400,22529640,9150,9150,9150,9150,0
|
|
20240723,173300,22529640,9150,9150,9150,9150,0
|
|
20240723,173200,22529640,9150,9150,9150,9150,0
|
|
20240723,173100,22529640,9150,9150,9150,9150,0
|
|
20240723,173000,22529640,9150,9150,9150,9150,0
|
|
20240723,172900,22529640,9150,9150,9150,9150,0
|
|
20240723,172800,22529640,9150,9150,9150,9150,0
|
|
20240723,172700,22529640,9150,9150,9150,9150,0
|
|
20240723,172600,22529640,9150,9150,9150,9150,0
|
|
20240723,172500,22529640,9150,9150,9150,9150,0
|
|
20240723,172400,22529640,9150,9150,9150,9150,0
|
|
20240723,172300,22529640,9150,9150,9150,9150,0
|
|
20240723,172200,22529640,9150,9150,9150,9150,0
|
|
20240723,172100,22529640,9150,9150,9150,9150,0
|
|
20240723,172000,22529640,9150,9150,9150,9150,0
|
|
20240723,171900,22529640,9150,9150,9150,9150,0
|
|
20240723,171800,22529640,9150,9150,9150,9150,0
|
|
20240723,171700,22529640,9150,9150,9150,9150,0
|
|
20240723,171600,22529640,9150,9150,9150,9150,0
|
|
20240723,171500,22529640,9150,9150,9150,9150,0
|
|
20240723,171400,22529640,9150,9150,9150,9150,0
|
|
20240723,171300,22529640,9150,9150,9150,9150,0
|
|
20240723,171200,22529640,9150,9150,9150,9150,0
|
|
20240723,171100,22529640,9150,9150,9150,9150,0
|
|
20240723,171000,22529640,9150,9150,9150,9150,0
|
|
20240723,170900,22529640,9150,9150,9150,9150,0
|
|
20240723,170800,22529640,9150,9150,9150,9150,0
|
|
20240723,170700,22529640,9150,9150,9150,9150,76
|
|
20240723,170600,22529640,9150,9150,9150,9150,0
|
|
20240723,170500,22529640,9150,9150,9150,9150,0
|
|
20240723,170400,22529640,9150,9150,9150,9150,0
|
|
20240723,170300,22529640,9150,9150,9150,9150,0
|
|
20240723,170200,22529640,9150,9150,9150,9150,0
|
|
20240723,170100,22529640,9150,9150,9150,9150,0
|
|
20240723,170000,22529640,9150,9150,9150,9150,0
|
|
20240723,165900,22529640,9150,9150,9150,9150,0
|
|
20240723,165800,22529640,9150,9150,9150,9150,0
|
|
20240723,165700,22529640,9150,9150,9150,9150,0
|
|
20240723,165600,22529640,9150,9150,9150,9150,0
|
|
20240723,165500,22529640,9150,9150,9150,9150,0
|
|
20240723,165400,22529640,9150,9150,9150,9150,0
|
|
20240723,165300,22529640,9150,9150,9150,9150,0
|
|
20240723,165200,22529640,9150,9150,9150,9150,0
|
|
20240723,165100,22529640,9150,9150,9150,9150,0
|
|
20240723,165000,22529640,9150,9150,9150,9150,0
|
|
20240723,164900,22529640,9150,9150,9150,9150,0
|
|
20240723,164800,22529640,9150,9150,9150,9150,0
|
|
20240723,164700,22529640,9150,9150,9150,9150,0
|
|
20240723,164600,22529640,9150,9150,9150,9150,0
|
|
20240723,164500,22529640,9150,9150,9150,9150,0
|
|
20240723,164400,22529640,9150,9150,9150,9150,0
|
|
20240723,164300,22529640,9150,9150,9150,9150,0
|
|
20240723,164200,22529640,9150,9150,9150,9150,0
|
|
20240723,164100,22529640,9150,9150,9150,9150,0
|
|
20240723,164000,22529640,9150,9150,9150,9150,0
|
|
20240723,163900,22529640,9150,9150,9150,9150,0
|
|
20240723,163800,22529640,9150,9150,9150,9150,0
|
|
20240723,163700,22529640,9150,9150,9150,9150,76
|
|
20240723,163600,22529640,9150,9150,9150,9150,0
|
|
20240723,163500,22529640,9150,9150,9150,9150,0
|
|
20240723,163400,22529640,9150,9150,9150,9150,0
|
|
20240723,163300,22529640,9150,9150,9150,9150,0
|
|
20240723,163200,22529640,9150,9150,9150,9150,0
|
|
20240723,163100,22529640,9150,9150,9150,9150,0
|
|
20240723,163000,22529640,9150,9150,9150,9150,0
|
|
20240723,162900,22529640,9150,9150,9150,9150,0
|
|
20240723,162800,22529640,9150,9150,9150,9150,0
|
|
20240723,162700,22529640,9150,9150,9150,9150,0
|
|
20240723,162600,22529640,9150,9150,9150,9150,0
|
|
20240723,162500,22529640,9150,9150,9150,9150,0
|
|
20240723,162400,22529640,9150,9150,9150,9150,0
|
|
20240723,162300,22529640,9150,9150,9150,9150,0
|
|
20240723,162200,22529640,9150,9150,9150,9150,0
|
|
20240723,162100,22529640,9150,9150,9150,9150,0
|
|
20240723,162000,22529640,9150,9150,9150,9150,0
|
|
20240723,161900,22529640,9150,9150,9150,9150,0
|
|
20240723,161800,22529640,9150,9150,9150,9150,0
|
|
20240723,161700,22529640,9150,9150,9150,9150,0
|
|
20240723,161600,22529640,9150,9150,9150,9150,0
|
|
20240723,161500,22529640,9150,9150,9150,9150,0
|
|
20240723,161400,22529640,9150,9150,9150,9150,0
|
|
20240723,161300,22529640,9150,9150,9150,9150,0
|
|
20240723,161200,22529640,9150,9150,9150,9150,0
|
|
20240723,161100,22529640,9150,9150,9150,9150,0
|
|
20240723,161000,22529640,9150,9150,9150,9150,0
|
|
20240723,160900,22529640,9150,9150,9150,9150,0
|
|
20240723,160800,22529640,9150,9150,9150,9150,0
|
|
20240723,160700,22529640,9150,9150,9150,9150,76
|
|
20240723,160600,22529640,9150,9150,9150,9150,0
|
|
20240723,160500,22529640,9150,9150,9150,9150,0
|
|
20240723,160400,22529640,9150,9150,9150,9150,0
|
|
20240723,160300,22529640,9150,9150,9150,9150,0
|
|
20240723,160200,22529640,9150,9150,9150,9150,0
|
|
20240723,160100,22529640,9150,9150,9150,9150,0
|
|
20240723,160000,22529640,9150,9150,9150,9150,0
|
|
20240723,155900,22529640,9150,9150,9150,9150,0
|
|
20240723,155800,22529640,9150,9150,9150,9150,0
|
|
20240723,155700,22529640,9150,9150,9150,9150,0
|
|
20240723,155600,22529640,9150,9150,9150,9150,0
|
|
20240723,155500,22529640,9150,9150,9150,9150,0
|
|
20240723,155400,22529640,9150,9150,9150,9150,0
|
|
20240723,155300,22529640,9150,9150,9150,9150,0
|
|
20240723,155200,22529640,9150,9150,9150,9150,0
|
|
20240723,155100,22529640,9150,9150,9150,9150,0
|
|
20240723,155000,22529640,9150,9150,9150,9150,0
|
|
20240723,154900,22529640,9150,9150,9150,9150,0
|
|
20240723,154800,22529640,9150,9150,9150,9150,0
|
|
20240723,154700,22529640,9150,9150,9150,9150,0
|
|
20240723,154600,22529640,9150,9150,9150,9150,0
|
|
20240723,154500,22529640,9150,9150,9150,9150,0
|
|
20240723,154400,22529640,9150,9150,9150,9150,0
|
|
20240723,154300,22529640,9150,9150,9150,9150,0
|
|
20240723,154200,22529640,9150,9150,9150,9150,0
|
|
20240723,154100,22529640,9150,9150,9150,9150,0
|
|
20240723,154000,22529640,9150,9150,9150,9150,0
|
|
20240723,153900,22529640,9150,9150,9150,9150,0
|
|
20240723,153800,22529640,9150,9150,9150,9150,0
|
|
20240723,153700,22529640,9150,9150,9150,9150,76
|
|
20240723,153600,22529640,9150,9150,9150,9150,0
|
|
20240723,153500,22529640,9150,9150,9150,9150,0
|
|
20240723,153400,22529640,9150,9150,9150,9150,0
|
|
20240723,153300,22529640,9150,9150,9150,9150,0
|
|
20240723,153200,22529640,9150,9150,9150,9150,0
|
|
20240723,153100,22529640,9150,9150,9150,9150,0
|
|
20240723,153000,22529640,9150,9150,9150,9150,76
|
|
20240723,152900,21834240,9170,9170,9170,9170,0
|
|
20240723,152800,21834240,9170,9170,9170,9170,0
|
|
20240723,152700,21834240,9170,9170,9170,9170,0
|
|
20240723,152600,21834240,9170,9170,9170,9170,0
|
|
20240723,152500,21834240,9170,9170,9170,9170,0
|
|
20240723,152400,21834240,9170,9170,9170,9170,0
|
|
20240723,152300,21834240,9170,9170,9170,9170,0
|
|
20240723,152200,21834240,9170,9170,9170,9170,0
|
|
20240723,152100,21834240,9170,9170,9170,9170,0
|
|
20240723,152000,21834240,9170,9170,9170,9170,0
|
|
20240723,151900,21834240,9170,9170,9170,9170,0
|
|
20240723,151800,21834240,9170,9170,9170,9170,0
|
|
20240723,151700,21834240,9170,9170,9170,9150,25
|
|
20240723,151600,21605370,9150,9150,9150,9150,0
|
|
20240723,151500,21605370,9150,9150,9150,9150,2
|
|
20240723,151400,21587070,9170,9170,9170,9170,2
|
|
20240723,151300,21568730,9150,9150,9150,9150,0
|
|
20240723,151200,21568730,9150,9150,9150,9150,0
|
|
20240723,151100,21568730,9150,9150,9150,9150,15
|
|
20240723,151000,21431480,9150,9150,9150,9150,45
|
|
20240723,150900,21019730,9150,9150,9150,9150,0
|
|
20240723,150800,21019730,9150,9150,9150,9150,0
|
|
20240723,150700,21019730,9150,9150,9150,9150,0
|
|
20240723,150600,21019730,9150,9150,9150,9150,0
|
|
20240723,150500,21019730,9150,9150,9150,9150,0
|
|
20240723,150400,21019730,9150,9150,9150,9150,0
|
|
20240723,150300,21019730,9150,9150,9150,9150,0
|
|
20240723,150200,21019730,9150,9150,9150,9150,23
|
|
20240723,150100,20809280,9150,9150,9150,9150,0
|
|
20240723,150000,20809280,9150,9150,9150,9150,0
|
|
20240723,145900,20809280,9150,9150,9150,9150,0
|
|
20240723,145800,20809280,9150,9150,9150,9150,0
|
|
20240723,145700,20809280,9150,9150,9150,9150,0
|
|
20240723,145600,20809280,9150,9150,9150,9150,0
|
|
20240723,145500,20809280,9150,9150,9150,9150,0
|
|
20240723,145400,20809280,9150,9150,9150,9150,0
|
|
20240723,145300,20809280,9150,9150,9150,9150,0
|
|
20240723,145200,20809280,9150,9150,9150,9150,0
|
|
20240723,145100,20809280,9150,9150,9150,9150,0
|
|
20240723,145000,20809280,9150,9150,9150,9150,0
|
|
20240723,144900,20809280,9150,9150,9150,9150,0
|
|
20240723,144800,20809280,9150,9150,9150,9150,0
|
|
20240723,144700,20809280,9150,9150,9150,9150,0
|
|
20240723,144600,20809280,9150,9150,9150,9150,0
|
|
20240723,144500,20809280,9150,9150,9150,9150,0
|
|
20240723,144400,20809280,9150,9150,9150,9150,0
|
|
20240723,144300,20809280,9150,9150,9150,9150,0
|
|
20240723,144200,20809280,9150,9150,9150,9150,0
|
|
20240723,144100,20809280,9150,9150,9150,9150,1
|
|
20240723,144000,20800130,9150,9150,9150,9150,0
|
|
20240723,143900,20800130,9150,9150,9150,9150,0
|
|
20240723,143800,20800130,9150,9150,9150,9150,0
|
|
20240723,143700,20800130,9150,9160,9160,9150,54
|
|
20240723,143600,20305990,9160,9160,9160,9160,0
|
|
20240723,143500,20305990,9160,9160,9160,9160,0
|
|
20240723,143400,20305990,9160,9160,9160,9160,0
|
|
20240723,143300,20305990,9160,9160,9160,9160,0
|
|
20240723,143200,20305990,9160,9160,9160,9160,0
|
|
20240723,143100,20305990,9160,9160,9160,9160,0
|
|
20240723,143000,20305990,9160,9160,9160,9160,0
|
|
20240723,142900,20305990,9160,9160,9160,9160,0
|
|
20240723,142800,20305990,9160,9160,9160,9160,0
|
|
20240723,142700,20305990,9160,9160,9160,9160,1
|
|
20240723,142600,20296830,9160,9160,9160,9160,0
|
|
20240723,142500,20296830,9160,9160,9160,9160,0
|
|
20240723,142400,20296830,9160,9160,9160,9160,0
|
|
20240723,142300,20296830,9160,9160,9160,9160,0
|
|
20240723,142200,20296830,9160,9160,9160,9160,0
|
|
20240723,142100,20296830,9160,9160,9160,9160,9
|
|
20240723,142000,20214390,9160,9160,9160,9160,0
|
|
20240723,141900,20214390,9160,9160,9160,9160,0
|
|
20240723,141800,20214390,9160,9160,9160,9160,0
|
|
20240723,141700,20214390,9160,9160,9160,9160,0
|
|
20240723,141600,20214390,9160,9160,9160,9160,0
|
|
20240723,141500,20214390,9160,9160,9160,9160,5
|
|
20240723,141400,20168590,9150,9150,9150,9150,0
|
|
20240723,141300,20168590,9150,9150,9150,9150,0
|
|
20240723,141200,20168590,9150,9150,9150,9150,0
|
|
20240723,141100,20168590,9150,9150,9150,9150,0
|
|
20240723,141000,20168590,9150,9150,9150,9150,0
|
|
20240723,140900,20168590,9150,9150,9150,9150,0
|
|
20240723,140800,20168590,9150,9150,9150,9150,0
|
|
20240723,140700,20168590,9150,9150,9150,9150,0
|
|
20240723,140600,20168590,9150,9150,9150,9150,0
|
|
20240723,140500,20168590,9150,9150,9150,9150,0
|
|
20240723,140400,20168590,9150,9150,9150,9150,0
|
|
20240723,140300,20168590,9150,9150,9150,9150,0
|
|
20240723,140200,20168590,9150,9150,9150,9150,0
|
|
20240723,140100,20168590,9150,9150,9150,9150,0
|
|
20240723,140000,20168590,9150,9150,9150,9150,0
|
|
20240723,135900,20168590,9150,9150,9150,9150,0
|
|
20240723,135800,20168590,9150,9150,9150,9150,0
|
|
20240723,135700,20168590,9150,9150,9150,9150,0
|
|
20240723,135600,20168590,9150,9150,9150,9150,0
|
|
20240723,135500,20168590,9150,9150,9150,9150,0
|
|
20240723,135400,20168590,9150,9150,9150,9150,0
|
|
20240723,135300,20168590,9150,9150,9150,9150,0
|
|
20240723,135200,20168590,9150,9150,9150,9150,17
|
|
20240723,135100,20013040,9150,9150,9150,9150,0
|
|
20240723,135000,20013040,9150,9150,9150,9150,0
|
|
20240723,134900,20013040,9150,9150,9150,9150,0
|
|
20240723,134800,20013040,9150,9150,9150,9150,0
|
|
20240723,134700,20013040,9150,9150,9150,9150,0
|
|
20240723,134600,20013040,9150,9150,9150,9150,0
|
|
20240723,134500,20013040,9150,9150,9150,9150,0
|
|
20240723,134400,20013040,9150,9150,9150,9150,0
|
|
20240723,134300,20013040,9150,9150,9150,9150,0
|
|
20240723,134200,20013040,9150,9150,9150,9150,1
|
|
20240723,134100,20003890,9150,9150,9150,9150,0
|
|
20240723,134000,20003890,9150,9150,9150,9150,0
|
|
20240723,133900,20003890,9150,9150,9150,9150,0
|
|
20240723,133800,20003890,9150,9150,9150,9150,0
|
|
20240723,133700,20003890,9150,9150,9150,9150,0
|
|
20240723,133600,20003890,9150,9150,9150,9150,0
|
|
20240723,133500,20003890,9150,9150,9150,9150,0
|
|
20240723,133400,20003890,9150,9150,9150,9150,0
|
|
20240723,133300,20003890,9150,9150,9150,9150,0
|
|
20240723,133200,20003890,9150,9150,9150,9150,1
|
|
20240723,133100,19994740,9150,9150,9150,9150,1
|
|
20240723,133000,19985590,9150,9150,9150,9150,0
|
|
20240723,132900,19985590,9150,9150,9150,9150,1
|
|
20240723,132800,19976440,9150,9150,9150,9150,0
|
|
20240723,132700,19976440,9150,9150,9150,9150,0
|
|
20240723,132600,19976440,9150,9150,9150,9150,17
|
|
20240723,132500,19820890,9160,9160,9160,9160,0
|
|
20240723,132400,19820890,9160,9160,9160,9160,0
|
|
20240723,132300,19820890,9160,9160,9160,9160,0
|
|
20240723,132200,19820890,9160,9160,9160,9160,0
|
|
20240723,132100,19820890,9160,9160,9160,9160,0
|
|
20240723,132000,19820890,9160,9160,9160,9160,0
|
|
20240723,131900,19820890,9160,9160,9160,9160,0
|
|
20240723,131800,19820890,9160,9160,9160,9160,0
|
|
20240723,131700,19820890,9160,9160,9160,9160,0
|
|
20240723,131600,19820890,9160,9160,9160,9160,0
|
|
20240723,131500,19820890,9160,9160,9160,9160,0
|
|
20240723,131400,19820890,9160,9160,9160,9160,1
|
|
20240723,131300,19811730,9150,9150,9150,9150,91
|
|
20240723,131200,18979080,9150,9150,9150,9150,2
|
|
20240723,131100,18960780,9150,9150,9150,9150,0
|
|
20240723,131000,18960780,9150,9150,9150,9150,0
|
|
20240723,130900,18960780,9150,9150,9150,9150,11
|
|
20240723,130800,18860130,9150,9150,9150,9150,10
|
|
20240723,130700,18768630,9150,9150,9150,9150,0
|
|
20240723,130600,18768630,9150,9150,9150,9150,0
|
|
20240723,130500,18768630,9150,9150,9150,9150,0
|
|
20240723,130400,18768630,9150,9150,9150,9150,0
|
|
20240723,130300,18768630,9150,9150,9150,9150,0
|
|
20240723,130200,18768630,9150,9150,9150,9150,0
|
|
20240723,130100,18768630,9150,9150,9150,9150,0
|
|
20240723,130000,18768630,9150,9150,9150,9150,0
|
|
20240723,125900,18768630,9150,9150,9150,9150,0
|
|
20240723,125800,18768630,9150,9150,9150,9150,0
|
|
20240723,125700,18768630,9150,9150,9150,9150,0
|
|
20240723,125600,18768630,9150,9150,9150,9150,2
|
|
20240723,125500,18750330,9150,9150,9150,9150,0
|
|
20240723,125400,18750330,9150,9150,9150,9150,1
|
|
20240723,125300,18741180,9150,9150,9150,9150,0
|
|
20240723,125200,18741180,9150,9150,9150,9150,41
|
|
20240723,125100,18366030,9140,9140,9140,9140,0
|
|
20240723,125000,18366030,9140,9140,9140,9140,0
|
|
20240723,124900,18366030,9140,9140,9140,9140,0
|
|
20240723,124800,18366030,9140,9140,9140,9140,3
|
|
20240723,124700,18338610,9150,9150,9150,9150,0
|
|
20240723,124600,18338610,9150,9150,9150,9150,0
|
|
20240723,124500,18338610,9150,9150,9150,9150,0
|
|
20240723,124400,18338610,9150,9150,9150,9150,0
|
|
20240723,124300,18338610,9150,9150,9150,9150,0
|
|
20240723,124200,18338610,9150,9150,9150,9150,0
|
|
20240723,124100,18338610,9150,9150,9150,9150,0
|
|
20240723,124000,18338610,9150,9150,9150,9150,0
|
|
20240723,123900,18338610,9150,9150,9150,9150,0
|
|
20240723,123800,18338610,9150,9150,9150,9150,0
|
|
20240723,123700,18338610,9150,9150,9150,9150,0
|
|
20240723,123600,18338610,9150,9150,9150,9150,0
|
|
20240723,123500,18338610,9150,9150,9150,9150,0
|
|
20240723,123400,18338610,9150,9150,9150,9150,0
|
|
20240723,123300,18338610,9150,9150,9150,9150,0
|
|
20240723,123200,18338610,9150,9150,9150,9150,0
|
|
20240723,123100,18338610,9150,9150,9150,9150,0
|
|
20240723,123000,18338610,9150,9150,9150,9150,0
|
|
20240723,122900,18338610,9150,9150,9150,9150,0
|
|
20240723,122800,18338610,9150,9150,9150,9150,0
|
|
20240723,122700,18338610,9150,9150,9150,9150,0
|
|
20240723,122600,18338610,9150,9140,9150,9140,13
|
|
20240723,122500,18219690,9150,9150,9150,9150,2
|
|
20240723,122400,18201390,9150,9150,9150,9150,0
|
|
20240723,122300,18201390,9150,9150,9150,9150,0
|
|
20240723,122200,18201390,9150,9150,9150,9150,2
|
|
20240723,122100,18183090,9150,9150,9150,9150,0
|
|
20240723,122000,18183090,9150,9150,9150,9150,0
|
|
20240723,121900,18183090,9150,9150,9150,9150,0
|
|
20240723,121800,18183090,9150,9150,9150,9150,0
|
|
20240723,121700,18183090,9150,9150,9150,9150,0
|
|
20240723,121600,18183090,9150,9150,9150,9150,0
|
|
20240723,121500,18183090,9150,9150,9150,9150,0
|
|
20240723,121400,18183090,9150,9150,9150,9150,0
|
|
20240723,121300,18183090,9150,9150,9150,9150,0
|
|
20240723,121200,18183090,9150,9150,9150,9150,0
|
|
20240723,121100,18183090,9150,9150,9150,9150,0
|
|
20240723,121000,18183090,9150,9150,9150,9150,0
|
|
20240723,120900,18183090,9150,9180,9180,9150,164
|
|
20240723,120800,16682420,9180,9180,9180,9180,0
|
|
20240723,120700,16682420,9180,9180,9180,9180,0
|
|
20240723,120600,16682420,9180,9180,9180,9180,0
|
|
20240723,120500,16682420,9180,9180,9180,9180,0
|
|
20240723,120400,16682420,9180,9180,9180,9180,0
|
|
20240723,120300,16682420,9180,9180,9180,9180,0
|
|
20240723,120200,16682420,9180,9190,9190,9180,2
|
|
20240723,120100,16664050,9170,9170,9170,9170,1
|
|
20240723,120000,16654880,9190,9190,9190,9190,0
|
|
20240723,115900,16654880,9190,9190,9190,9190,0
|
|
20240723,115800,16654880,9190,9190,9190,9190,0
|
|
20240723,115700,16654880,9190,9190,9190,9190,0
|
|
20240723,115600,16654880,9190,9190,9190,9190,0
|
|
20240723,115500,16654880,9190,9170,9190,9170,4
|
|
20240723,115400,16618140,9160,9160,9160,9160,0
|
|
20240723,115300,16618140,9160,9160,9160,9160,0
|
|
20240723,115200,16618140,9160,9160,9160,9160,0
|
|
20240723,115100,16618140,9160,9160,9160,9160,0
|
|
20240723,115000,16618140,9160,9160,9160,9160,0
|
|
20240723,114900,16618140,9160,9160,9160,9160,1
|
|
20240723,114800,16608980,9190,9190,9190,9190,0
|
|
20240723,114700,16608980,9190,9190,9190,9190,0
|
|
20240723,114600,16608980,9190,9190,9190,9190,0
|
|
20240723,114500,16608980,9190,9190,9190,9190,0
|
|
20240723,114400,16608980,9190,9190,9190,9190,0
|
|
20240723,114300,16608980,9190,9190,9190,9190,0
|
|
20240723,114200,16608980,9190,9190,9190,9190,0
|
|
20240723,114100,16608980,9190,9190,9190,9190,0
|
|
20240723,114000,16608980,9190,9190,9190,9190,0
|
|
20240723,113900,16608980,9190,9190,9190,9190,0
|
|
20240723,113800,16608980,9190,9190,9190,9190,0
|
|
20240723,113700,16608980,9190,9190,9190,9190,0
|
|
20240723,113600,16608980,9190,9190,9190,9190,0
|
|
20240723,113500,16608980,9190,9190,9190,9190,0
|
|
20240723,113400,16608980,9190,9190,9190,9190,0
|
|
20240723,113300,16608980,9190,9170,9190,9170,2
|
|
20240723,113200,16590620,9190,9170,9190,9170,7
|
|
20240723,113100,16526310,9190,9190,9190,9190,0
|
|
20240723,113000,16526310,9190,9190,9190,9190,0
|
|
20240723,112900,16526310,9190,9190,9190,9190,0
|
|
20240723,112800,16526310,9190,9190,9190,9190,0
|
|
20240723,112700,16526310,9190,9190,9190,9190,0
|
|
20240723,112600,16526310,9190,9190,9190,9190,0
|
|
20240723,112500,16526310,9190,9190,9190,9190,0
|
|
20240723,112400,16526310,9190,9190,9190,9190,0
|
|
20240723,112300,16526310,9190,9190,9190,9190,0
|
|
20240723,112200,16526310,9190,9170,9190,9170,2
|
|
20240723,112100,16507950,9190,9190,9190,9190,0
|
|
20240723,112000,16507950,9190,9190,9190,9190,0
|
|
20240723,111900,16507950,9190,9190,9190,9190,0
|
|
20240723,111800,16507950,9190,9190,9190,9190,0
|
|
20240723,111700,16507950,9190,9190,9190,9190,0
|
|
20240723,111600,16507950,9190,9190,9190,9190,0
|
|
20240723,111500,16507950,9190,9190,9190,9190,0
|
|
20240723,111400,16507950,9190,9190,9190,9190,0
|
|
20240723,111300,16507950,9190,9190,9190,9190,0
|
|
20240723,111200,16507950,9190,9170,9190,9170,11
|
|
20240723,111100,16406880,9190,9190,9190,9190,0
|
|
20240723,111000,16406880,9190,9190,9190,9190,0
|
|
20240723,110900,16406880,9190,9190,9190,9190,0
|
|
20240723,110800,16406880,9190,9190,9190,9190,0
|
|
20240723,110700,16406880,9190,9190,9190,9190,0
|
|
20240723,110600,16406880,9190,9190,9190,9190,0
|
|
20240723,110500,16406880,9190,9170,9190,9170,11
|
|
20240723,110400,16305810,9190,9190,9190,9190,0
|
|
20240723,110300,16305810,9190,9190,9190,9190,0
|
|
20240723,110200,16305810,9190,9180,9190,9180,50
|
|
20240723,110100,15846800,9170,9170,9170,9170,1
|
|
20240723,110000,15837630,9190,9190,9190,9190,0
|
|
20240723,105900,15837630,9190,9190,9190,9190,1
|
|
20240723,105800,15828440,9170,9170,9190,9170,17
|
|
20240723,105700,15672390,9190,9170,9190,9170,18
|
|
20240723,105600,15507150,9190,9170,9200,9160,28
|
|
20240723,105500,15250400,9160,9160,9160,9160,1
|
|
20240723,105400,15241240,9200,9200,9200,9200,0
|
|
20240723,105300,15241240,9200,9200,9200,9170,3
|
|
20240723,105200,15213670,9170,9170,9170,9170,1
|
|
20240723,105100,15204500,9200,9200,9200,9200,0
|
|
20240723,105000,15204500,9200,9200,9200,9200,0
|
|
20240723,104900,15204500,9200,9200,9200,9200,0
|
|
20240723,104800,15204500,9200,9200,9200,9200,0
|
|
20240723,104700,15204500,9200,9200,9200,9200,0
|
|
20240723,104600,15204500,9200,9170,9200,9170,4
|
|
20240723,104500,15167730,9160,9190,9200,9160,21
|
|
20240723,104400,14974860,9200,9200,9200,9200,0
|
|
20240723,104300,14974860,9200,9200,9200,9200,0
|
|
20240723,104200,14974860,9200,9200,9200,9200,0
|
|
20240723,104100,14974860,9200,9200,9200,9200,0
|
|
20240723,104000,14974860,9200,9200,9200,9200,0
|
|
20240723,103900,14974860,9200,9200,9200,9200,0
|
|
20240723,103800,14974860,9200,9200,9200,9200,0
|
|
20240723,103700,14974860,9200,9200,9200,9200,0
|
|
20240723,103600,14974860,9200,9200,9200,9200,0
|
|
20240723,103500,14974860,9200,9200,9200,9200,0
|
|
20240723,103400,14974860,9200,9200,9200,9200,0
|
|
20240723,103300,14974860,9200,9200,9200,9200,0
|
|
20240723,103200,14974860,9200,9200,9200,9200,0
|
|
20240723,103100,14974860,9200,9200,9200,9200,0
|
|
20240723,103000,14974860,9200,9200,9200,9200,0
|
|
20240723,102900,14974860,9200,9200,9200,9200,0
|
|
20240723,102800,14974860,9200,9200,9200,9200,0
|
|
20240723,102700,14974860,9200,9200,9200,9200,0
|
|
20240723,102600,14974860,9200,9200,9200,9200,0
|
|
20240723,102500,14974860,9200,9190,9200,9190,4
|
|
20240723,102400,14938080,9200,9200,9200,9200,0
|
|
20240723,102300,14938080,9200,9180,9210,9180,24
|
|
20240723,102200,14717600,9200,9180,9200,9180,2
|
|
20240723,102100,14699220,9200,9200,9200,9200,0
|
|
20240723,102000,14699220,9200,9200,9200,9200,0
|
|
20240723,101900,14699220,9200,9180,9200,9180,51
|
|
20240723,101800,14230040,9200,9200,9200,9200,0
|
|
20240723,101700,14230040,9200,9200,9200,9200,0
|
|
20240723,101600,14230040,9200,9180,9200,9180,2
|
|
20240723,101500,14211660,9200,9200,9200,9200,0
|
|
20240723,101400,14211660,9200,9200,9200,9200,0
|
|
20240723,101300,14211660,9200,9200,9200,9200,0
|
|
20240723,101200,14211660,9200,9200,9200,9200,0
|
|
20240723,101100,14211660,9200,9200,9200,9200,0
|
|
20240723,101000,14211660,9200,9200,9200,9200,0
|
|
20240723,100900,14211660,9200,9200,9200,9200,0
|
|
20240723,100800,14211660,9200,9200,9200,9200,0
|
|
20240723,100700,14211660,9200,9200,9200,9200,0
|
|
20240723,100600,14211660,9200,9200,9200,9200,2
|
|
20240723,100500,14193260,9200,9200,9200,9200,0
|
|
20240723,100400,14193260,9200,9200,9200,9200,1
|
|
20240723,100300,14184060,9210,9210,9210,9210,0
|
|
20240723,100200,14184060,9210,9210,9210,9210,0
|
|
20240723,100100,14184060,9210,9180,9210,9180,20
|
|
20240723,100000,14000160,9210,9210,9210,9180,21
|
|
20240723,095900,13807050,9180,9180,9210,9180,23
|
|
20240723,095800,13595580,9210,9180,9220,9180,14
|
|
20240723,095700,13466830,9220,9220,9220,9220,0
|
|
20240723,095600,13466830,9220,9220,9220,9220,0
|
|
20240723,095500,13466830,9220,9220,9220,9220,0
|
|
20240723,095400,13466830,9220,9220,9220,9220,0
|
|
20240723,095300,13466830,9220,9220,9220,9220,0
|
|
20240723,095200,13466830,9220,9210,9220,9180,13
|
|
20240723,095100,13347140,9220,9220,9220,9220,0
|
|
20240723,095000,13347140,9220,9220,9220,9220,0
|
|
20240723,094900,13347140,9220,9180,9220,9180,8
|
|
20240723,094800,13273510,9220,9220,9220,9220,0
|
|
20240723,094700,13273510,9220,9220,9220,9220,0
|
|
20240723,094600,13273510,9220,9220,9220,9220,0
|
|
20240723,094500,13273510,9220,9220,9220,9220,0
|
|
20240723,094400,13273510,9220,9220,9220,9220,0
|
|
20240723,094300,13273510,9220,9220,9220,9220,0
|
|
20240723,094200,13273510,9220,9220,9220,9220,0
|
|
20240723,094100,13273510,9220,9220,9220,9220,0
|
|
20240723,094000,13273510,9220,9220,9220,9220,0
|
|
20240723,093900,13273510,9220,9220,9220,9220,0
|
|
20240723,093800,13273510,9220,9220,9220,9220,0
|
|
20240723,093700,13273510,9220,9220,9220,9220,1
|
|
20240723,093600,13264290,9220,9220,9220,9220,1
|
|
20240723,093500,13255070,9190,9190,9190,9190,0
|
|
20240723,093400,13255070,9190,9190,9190,9190,0
|
|
20240723,093300,13255070,9190,9190,9190,9190,0
|
|
20240723,093200,13255070,9190,9190,9190,9190,0
|
|
20240723,093100,13255070,9190,9190,9190,9190,0
|
|
20240723,093000,13255070,9190,9210,9210,9190,2
|
|
20240723,092900,13236670,9180,9180,9210,9180,3
|
|
20240723,092800,13209100,9220,9220,9220,9220,1
|
|
20240723,092700,13199880,9180,9230,9230,9180,14
|
|
20240723,092600,13070720,9230,9230,9230,9230,0
|
|
20240723,092500,13070720,9230,9210,9230,9180,4
|
|
20240723,092400,13033870,9250,9250,9250,9250,0
|
|
20240723,092300,13033870,9250,9250,9250,9250,0
|
|
20240723,092200,13033870,9250,9250,9250,9250,0
|
|
20240723,092100,13033870,9250,9250,9250,9250,0
|
|
20240723,092000,13033870,9250,9250,9250,9250,0
|
|
20240723,091900,13033870,9250,9250,9250,9250,0
|
|
20240723,091800,13033870,9250,9170,9250,9170,3
|
|
20240723,091700,13006200,9270,9270,9270,9270,0
|
|
20240723,091600,13006200,9270,9270,9270,9270,0
|
|
20240723,091500,13006200,9270,9270,9270,9270,0
|
|
20240723,091400,13006200,9270,9270,9270,9270,0
|
|
20240723,091300,13006200,9270,9270,9270,9270,0
|
|
20240723,091200,13006200,9270,9270,9270,9270,0
|
|
20240723,091100,13006200,9270,9270,9270,9270,0
|
|
20240723,091000,13006200,9270,9270,9270,9270,0
|
|
20240723,090900,13006200,9270,9270,9270,9270,0
|
|
20240723,090800,13006200,9270,9240,9270,9240,20
|
|
20240723,090700,12821220,9290,9290,9290,9290,0
|
|
20240723,090600,12821220,9290,9290,9290,9290,0
|
|
20240723,090500,12821220,9290,9200,9290,9200,84
|
|
20240723,090400,12047520,9120,9120,9120,9120,0
|
|
20240723,090300,12047520,9120,9120,9120,9120,0
|
|
20240723,090200,12047520,9120,9120,9120,9120,0
|
|
20240723,090100,12047520,9120,9120,9120,9120,0
|
|
20240723,090000,12047520,9120,9120,9120,9120,1321
|