588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184500,59796430,6240,6240,6240,6240,470
|
|
20240718,184400,59796430,6240,6240,6240,6240,0
|
|
20240718,184300,59796430,6240,6240,6240,6240,0
|
|
20240718,184200,59796430,6240,6240,6240,6240,0
|
|
20240718,184100,59796430,6240,6240,6240,6240,0
|
|
20240718,184000,59796430,6240,6240,6240,6240,0
|
|
20240718,183900,59796430,6240,6240,6240,6240,0
|
|
20240718,183800,59796430,6240,6240,6240,6240,0
|
|
20240718,183700,59796430,6240,6240,6240,6240,0
|
|
20240718,183600,59796430,6240,6240,6240,6240,0
|
|
20240718,183500,59796430,6240,6240,6240,6240,0
|
|
20240718,183400,59796430,6240,6240,6240,6240,0
|
|
20240718,183300,59796430,6240,6240,6240,6240,0
|
|
20240718,183200,59796430,6240,6240,6240,6240,0
|
|
20240718,183100,59796430,6240,6240,6240,6240,0
|
|
20240718,183000,59796430,6240,6240,6240,6240,0
|
|
20240718,182900,59796430,6240,6240,6240,6240,0
|
|
20240718,182800,59796430,6240,6240,6240,6240,0
|
|
20240718,182700,59796430,6240,6240,6240,6240,0
|
|
20240718,182600,59796430,6240,6240,6240,6240,0
|
|
20240718,182500,59796430,6240,6240,6240,6240,0
|
|
20240718,182400,59796430,6240,6240,6240,6240,0
|
|
20240718,182300,59796430,6240,6240,6240,6240,0
|
|
20240718,182200,59796430,6240,6240,6240,6240,0
|
|
20240718,182100,59796430,6240,6240,6240,6240,0
|
|
20240718,182000,59796430,6240,6240,6240,6240,0
|
|
20240718,181900,59796430,6240,6240,6240,6240,0
|
|
20240718,181800,59796430,6240,6240,6240,6240,0
|
|
20240718,181700,59796430,6240,6240,6240,6240,0
|
|
20240718,181600,59796430,6240,6240,6240,6240,0
|
|
20240718,181500,59796430,6240,6240,6240,6240,470
|
|
20240718,181400,59796430,6240,6240,6240,6240,0
|
|
20240718,181300,59796430,6240,6240,6240,6240,0
|
|
20240718,181200,59796430,6240,6240,6240,6240,0
|
|
20240718,181100,59796430,6240,6240,6240,6240,0
|
|
20240718,181000,59796430,6240,6240,6240,6240,0
|
|
20240718,180900,59796430,6240,6240,6240,6240,0
|
|
20240718,180800,59796430,6240,6240,6240,6240,0
|
|
20240718,180700,59796430,6240,6240,6240,6240,0
|
|
20240718,180600,59796430,6240,6240,6240,6240,0
|
|
20240718,180500,59796430,6240,6240,6240,6240,0
|
|
20240718,180400,59796430,6240,6240,6240,6240,0
|
|
20240718,180300,59796430,6240,6240,6240,6240,0
|
|
20240718,180200,59796430,6240,6240,6240,6240,0
|
|
20240718,180100,59796430,6240,6240,6240,6240,0
|
|
20240718,180000,59796430,6240,6240,6240,6240,0
|
|
20240718,175900,59796430,6240,6240,6240,6240,0
|
|
20240718,175800,59796430,6240,6240,6240,6240,0
|
|
20240718,175700,59796430,6240,6240,6240,6240,0
|
|
20240718,175600,59796430,6240,6240,6240,6240,0
|
|
20240718,175500,59796430,6240,6240,6240,6240,0
|
|
20240718,175400,59796430,6240,6240,6240,6240,0
|
|
20240718,175300,59796430,6240,6240,6240,6240,0
|
|
20240718,175200,59796430,6240,6240,6240,6240,0
|
|
20240718,175100,59796430,6240,6240,6240,6240,0
|
|
20240718,175000,59796430,6240,6240,6240,6240,0
|
|
20240718,174900,59796430,6240,6240,6240,6240,0
|
|
20240718,174800,59796430,6240,6240,6240,6240,0
|
|
20240718,174700,59796430,6240,6240,6240,6240,0
|
|
20240718,174600,59796430,6240,6240,6240,6240,0
|
|
20240718,174500,59796430,6240,6240,6240,6240,470
|
|
20240718,174400,59796430,6240,6240,6240,6240,0
|
|
20240718,174300,59796430,6240,6240,6240,6240,0
|
|
20240718,174200,59796430,6240,6240,6240,6240,0
|
|
20240718,174100,59796430,6240,6240,6240,6240,0
|
|
20240718,174000,59796430,6240,6240,6240,6240,0
|
|
20240718,173900,59796430,6240,6240,6240,6240,0
|
|
20240718,173800,59796430,6240,6240,6240,6240,0
|
|
20240718,173700,59796430,6240,6240,6240,6240,0
|
|
20240718,173600,59796430,6240,6240,6240,6240,0
|
|
20240718,173500,59796430,6240,6240,6240,6240,0
|
|
20240718,173400,59796430,6240,6240,6240,6240,0
|
|
20240718,173300,59796430,6240,6240,6240,6240,0
|
|
20240718,173200,59796430,6240,6240,6240,6240,0
|
|
20240718,173100,59796430,6240,6240,6240,6240,0
|
|
20240718,173000,59796430,6240,6240,6240,6240,0
|
|
20240718,172900,59796430,6240,6240,6240,6240,0
|
|
20240718,172800,59796430,6240,6240,6240,6240,0
|
|
20240718,172700,59796430,6240,6240,6240,6240,0
|
|
20240718,172600,59796430,6240,6240,6240,6240,0
|
|
20240718,172500,59796430,6240,6240,6240,6240,0
|
|
20240718,172400,59796430,6240,6240,6240,6240,0
|
|
20240718,172300,59796430,6240,6240,6240,6240,0
|
|
20240718,172200,59796430,6240,6240,6240,6240,0
|
|
20240718,172100,59796430,6240,6240,6240,6240,0
|
|
20240718,172000,59796430,6240,6240,6240,6240,0
|
|
20240718,171900,59796430,6240,6240,6240,6240,0
|
|
20240718,171800,59796430,6240,6240,6240,6240,0
|
|
20240718,171700,59796430,6240,6240,6240,6240,0
|
|
20240718,171600,59796430,6240,6240,6240,6240,0
|
|
20240718,171500,59796430,6240,6240,6240,6240,470
|
|
20240718,171400,59796430,6240,6240,6240,6240,0
|
|
20240718,171300,59796430,6240,6240,6240,6240,0
|
|
20240718,171200,59796430,6240,6240,6240,6240,0
|
|
20240718,171100,59796430,6240,6240,6240,6240,0
|
|
20240718,171000,59796430,6240,6240,6240,6240,0
|
|
20240718,170900,59796430,6240,6240,6240,6240,0
|
|
20240718,170800,59796430,6240,6240,6240,6240,0
|
|
20240718,170700,59796430,6240,6240,6240,6240,0
|
|
20240718,170600,59796430,6240,6240,6240,6240,0
|
|
20240718,170500,59796430,6240,6240,6240,6240,0
|
|
20240718,170400,59796430,6240,6240,6240,6240,0
|
|
20240718,170300,59796430,6240,6240,6240,6240,0
|
|
20240718,170200,59796430,6240,6240,6240,6240,0
|
|
20240718,170100,59796430,6240,6240,6240,6240,0
|
|
20240718,170000,59796430,6240,6240,6240,6240,0
|
|
20240718,165900,59796430,6240,6240,6240,6240,0
|
|
20240718,165800,59796430,6240,6240,6240,6240,0
|
|
20240718,165700,59796430,6240,6240,6240,6240,0
|
|
20240718,165600,59796430,6240,6240,6240,6240,0
|
|
20240718,165500,59796430,6240,6240,6240,6240,0
|
|
20240718,165400,59796430,6240,6240,6240,6240,0
|
|
20240718,165300,59796430,6240,6240,6240,6240,0
|
|
20240718,165200,59796430,6240,6240,6240,6240,0
|
|
20240718,165100,59796430,6240,6240,6240,6240,0
|
|
20240718,165000,59796430,6240,6240,6240,6240,0
|
|
20240718,164900,59796430,6240,6240,6240,6240,0
|
|
20240718,164800,59796430,6240,6240,6240,6240,0
|
|
20240718,164700,59796430,6240,6240,6240,6240,0
|
|
20240718,164600,59796430,6240,6240,6240,6240,0
|
|
20240718,164500,59796430,6240,6240,6240,6240,470
|
|
20240718,164400,59796430,6240,6240,6240,6240,0
|
|
20240718,164300,59796430,6240,6240,6240,6240,0
|
|
20240718,164200,59796430,6240,6240,6240,6240,0
|
|
20240718,164100,59796430,6240,6240,6240,6240,0
|
|
20240718,164000,59796430,6240,6240,6240,6240,0
|
|
20240718,163900,59796430,6240,6240,6240,6240,0
|
|
20240718,163800,59796430,6240,6240,6240,6240,0
|
|
20240718,163700,59796430,6240,6240,6240,6240,0
|
|
20240718,163600,59796430,6240,6240,6240,6240,0
|
|
20240718,163500,59796430,6240,6240,6240,6240,0
|
|
20240718,163400,59796430,6240,6240,6240,6240,0
|
|
20240718,163300,59796430,6240,6240,6240,6240,0
|
|
20240718,163200,59796430,6240,6240,6240,6240,0
|
|
20240718,163100,59796430,6240,6240,6240,6240,0
|
|
20240718,163000,59796430,6240,6240,6240,6240,0
|
|
20240718,162900,59796430,6240,6240,6240,6240,0
|
|
20240718,162800,59796430,6240,6240,6240,6240,0
|
|
20240718,162700,59796430,6240,6240,6240,6240,0
|
|
20240718,162600,59796430,6240,6240,6240,6240,0
|
|
20240718,162500,59796430,6240,6240,6240,6240,0
|
|
20240718,162400,59796430,6240,6240,6240,6240,0
|
|
20240718,162300,59796430,6240,6240,6240,6240,0
|
|
20240718,162200,59796430,6240,6240,6240,6240,0
|
|
20240718,162100,59796430,6240,6240,6240,6240,0
|
|
20240718,162000,59796430,6240,6240,6240,6240,0
|
|
20240718,161900,59796430,6240,6240,6240,6240,0
|
|
20240718,161800,59796430,6240,6240,6240,6240,0
|
|
20240718,161700,59796430,6240,6240,6240,6240,0
|
|
20240718,161600,59796430,6240,6240,6240,6240,0
|
|
20240718,161500,59796430,6240,6240,6240,6240,470
|
|
20240718,161400,59796430,6240,6240,6240,6240,0
|
|
20240718,161300,59796430,6240,6240,6240,6240,0
|
|
20240718,161200,59796430,6240,6240,6240,6240,0
|
|
20240718,161100,59796430,6240,6240,6240,6240,0
|
|
20240718,161000,59796430,6240,6240,6240,6240,0
|
|
20240718,160900,59796430,6240,6240,6240,6240,0
|
|
20240718,160800,59796430,6240,6240,6240,6240,0
|
|
20240718,160700,59796430,6240,6240,6240,6240,0
|
|
20240718,160600,59796430,6240,6240,6240,6240,0
|
|
20240718,160500,59796430,6240,6240,6240,6240,0
|
|
20240718,160400,59796430,6240,6240,6240,6240,0
|
|
20240718,160300,59796430,6240,6240,6240,6240,0
|
|
20240718,160200,59796430,6240,6240,6240,6240,0
|
|
20240718,160100,59796430,6240,6240,6240,6240,0
|
|
20240718,160000,59796430,6240,6240,6240,6240,0
|
|
20240718,155900,59796430,6240,6240,6240,6240,0
|
|
20240718,155800,59796430,6240,6240,6240,6240,0
|
|
20240718,155700,59796430,6240,6240,6240,6240,0
|
|
20240718,155600,59796430,6240,6240,6240,6240,0
|
|
20240718,155500,59796430,6240,6240,6240,6240,0
|
|
20240718,155400,59796430,6240,6240,6240,6240,0
|
|
20240718,155300,59796430,6240,6240,6240,6240,0
|
|
20240718,155200,59796430,6240,6240,6240,6240,0
|
|
20240718,155100,59796430,6240,6240,6240,6240,0
|
|
20240718,155000,59796430,6240,6240,6240,6240,0
|
|
20240718,154900,59796430,6240,6240,6240,6240,0
|
|
20240718,154800,59796430,6240,6240,6240,6240,0
|
|
20240718,154700,59796430,6240,6240,6240,6240,0
|
|
20240718,154600,59796430,6240,6240,6240,6240,0
|
|
20240718,154500,59796430,6240,6240,6240,6240,470
|
|
20240718,154400,59796430,6240,6240,6240,6240,0
|
|
20240718,154300,59796430,6240,6240,6240,6240,0
|
|
20240718,154200,59796430,6240,6240,6240,6240,0
|
|
20240718,154100,59796430,6240,6240,6240,6240,0
|
|
20240718,154000,59796430,6240,6240,6240,6240,0
|
|
20240718,153900,59796430,6240,6240,6240,6240,0
|
|
20240718,153800,59796430,6240,6240,6240,6240,0
|
|
20240718,153700,59796430,6240,6240,6240,6240,0
|
|
20240718,153600,59796430,6240,6240,6240,6240,0
|
|
20240718,153500,59796430,6240,6240,6240,6240,0
|
|
20240718,153400,59796430,6240,6240,6240,6240,0
|
|
20240718,153300,59796430,6240,6240,6240,6240,0
|
|
20240718,153200,59796430,6240,6240,6240,6240,0
|
|
20240718,153100,59796430,6240,6240,6240,6240,0
|
|
20240718,153000,59796430,6240,6240,6240,6240,470
|
|
20240718,152900,56863630,6210,6210,6210,6210,0
|
|
20240718,152800,56863630,6210,6210,6210,6210,0
|
|
20240718,152700,56863630,6210,6210,6210,6210,0
|
|
20240718,152600,56863630,6210,6210,6210,6210,0
|
|
20240718,152500,56863630,6210,6210,6210,6210,0
|
|
20240718,152400,56863630,6210,6210,6210,6210,0
|
|
20240718,152300,56863630,6210,6210,6210,6210,0
|
|
20240718,152200,56863630,6210,6210,6210,6210,0
|
|
20240718,152100,56863630,6210,6210,6210,6210,0
|
|
20240718,152000,56863630,6210,6210,6210,6210,0
|
|
20240718,151900,56863630,6210,6210,6210,6210,0
|
|
20240718,151800,56863630,6210,6210,6210,6210,20
|
|
20240718,151700,56739430,6210,6200,6210,6200,75
|
|
20240718,151600,56274090,6200,6200,6200,6200,20
|
|
20240718,151500,56150090,6200,6200,6200,6200,10
|
|
20240718,151400,56088090,6200,6200,6200,6200,0
|
|
20240718,151300,56088090,6200,6200,6200,6200,0
|
|
20240718,151200,56088090,6200,6200,6200,6200,0
|
|
20240718,151100,56088090,6200,6200,6200,6200,0
|
|
20240718,151000,56088090,6200,6200,6200,6200,0
|
|
20240718,150900,56088090,6200,6200,6200,6200,0
|
|
20240718,150800,56088090,6200,6200,6200,6200,0
|
|
20240718,150700,56088090,6200,6200,6200,6200,0
|
|
20240718,150600,56088090,6200,6200,6200,6200,0
|
|
20240718,150500,56088090,6200,6200,6200,6200,0
|
|
20240718,150400,56088090,6200,6200,6200,6200,5
|
|
20240718,150300,56057090,6200,6200,6200,6200,0
|
|
20240718,150200,56057090,6200,6200,6200,6200,0
|
|
20240718,150100,56057090,6200,6200,6200,6200,0
|
|
20240718,150000,56057090,6200,6200,6200,6200,0
|
|
20240718,145900,56057090,6200,6200,6200,6200,0
|
|
20240718,145800,56057090,6200,6200,6200,6200,0
|
|
20240718,145700,56057090,6200,6200,6200,6200,0
|
|
20240718,145600,56057090,6200,6200,6200,6200,0
|
|
20240718,145500,56057090,6200,6200,6200,6200,0
|
|
20240718,145400,56057090,6200,6200,6200,6200,0
|
|
20240718,145300,56057090,6200,6200,6200,6200,0
|
|
20240718,145200,56057090,6200,6200,6200,6200,0
|
|
20240718,145100,56057090,6200,6200,6200,6200,0
|
|
20240718,145000,56057090,6200,6200,6200,6200,0
|
|
20240718,144900,56057090,6200,6200,6200,6200,0
|
|
20240718,144800,56057090,6200,6200,6200,6200,0
|
|
20240718,144700,56057090,6200,6200,6200,6200,0
|
|
20240718,144600,56057090,6200,6200,6200,6200,0
|
|
20240718,144500,56057090,6200,6200,6200,6200,0
|
|
20240718,144400,56057090,6200,6200,6200,6200,0
|
|
20240718,144300,56057090,6200,6200,6200,6200,0
|
|
20240718,144200,56057090,6200,6200,6200,6200,8
|
|
20240718,144100,56007490,6200,6200,6200,6200,0
|
|
20240718,144000,56007490,6200,6200,6200,6200,0
|
|
20240718,143900,56007490,6200,6200,6200,6200,0
|
|
20240718,143800,56007490,6200,6200,6200,6200,0
|
|
20240718,143700,56007490,6200,6200,6200,6200,0
|
|
20240718,143600,56007490,6200,6200,6200,6200,0
|
|
20240718,143500,56007490,6200,6200,6200,6200,0
|
|
20240718,143400,56007490,6200,6200,6200,6200,0
|
|
20240718,143300,56007490,6200,6200,6200,6200,0
|
|
20240718,143200,56007490,6200,6200,6200,6200,0
|
|
20240718,143100,56007490,6200,6200,6200,6200,0
|
|
20240718,143000,56007490,6200,6200,6200,6200,12
|
|
20240718,142900,55933090,6190,6190,6190,6190,60
|
|
20240718,142800,55561690,6190,6190,6190,6190,0
|
|
20240718,142700,55561690,6190,6190,6190,6190,0
|
|
20240718,142600,55561690,6190,6180,6190,6180,60
|
|
20240718,142500,55190790,6180,6180,6180,6180,0
|
|
20240718,142400,55190790,6180,6180,6180,6180,80
|
|
20240718,142300,54696390,6160,6160,6160,6160,0
|
|
20240718,142200,54696390,6160,6160,6160,6160,0
|
|
20240718,142100,54696390,6160,6160,6160,6160,0
|
|
20240718,142000,54696390,6160,6160,6160,6150,75
|
|
20240718,141900,54234430,6150,6190,6190,6150,1096
|
|
20240718,141800,47479980,6190,6190,6190,6190,0
|
|
20240718,141700,47479980,6190,6190,6190,6190,0
|
|
20240718,141600,47479980,6190,6190,6190,6190,0
|
|
20240718,141500,47479980,6190,6190,6190,6190,18
|
|
20240718,141400,47368560,6200,6200,6200,6200,82
|
|
20240718,141300,46860160,6210,6220,6220,6210,1000
|
|
20240718,141200,40648950,6250,6250,6250,6250,0
|
|
20240718,141100,40648950,6250,6250,6250,6250,0
|
|
20240718,141000,40648950,6250,6250,6250,6250,0
|
|
20240718,140900,40648950,6250,6250,6250,6250,0
|
|
20240718,140800,40648950,6250,6250,6250,6250,0
|
|
20240718,140700,40648950,6250,6250,6250,6250,0
|
|
20240718,140600,40648950,6250,6250,6250,6250,0
|
|
20240718,140500,40648950,6250,6250,6250,6250,0
|
|
20240718,140400,40648950,6250,6250,6250,6250,0
|
|
20240718,140300,40648950,6250,6250,6250,6250,0
|
|
20240718,140200,40648950,6250,6250,6250,6250,0
|
|
20240718,140100,40648950,6250,6250,6250,6250,0
|
|
20240718,140000,40648950,6250,6250,6250,6250,0
|
|
20240718,135900,40648950,6250,6250,6250,6250,0
|
|
20240718,135800,40648950,6250,6250,6250,6250,0
|
|
20240718,135700,40648950,6250,6250,6250,6250,0
|
|
20240718,135600,40648950,6250,6250,6250,6250,0
|
|
20240718,135500,40648950,6250,6250,6250,6250,0
|
|
20240718,135400,40648950,6250,6250,6250,6250,0
|
|
20240718,135300,40648950,6250,6250,6250,6250,0
|
|
20240718,135200,40648950,6250,6250,6250,6250,0
|
|
20240718,135100,40648950,6250,6250,6250,6250,0
|
|
20240718,135000,40648950,6250,6250,6250,6250,0
|
|
20240718,134900,40648950,6250,6250,6250,6250,0
|
|
20240718,134800,40648950,6250,6250,6250,6250,0
|
|
20240718,134700,40648950,6250,6250,6250,6250,0
|
|
20240718,134600,40648950,6250,6250,6250,6250,0
|
|
20240718,134500,40648950,6250,6250,6250,6250,0
|
|
20240718,134400,40648950,6250,6250,6250,6250,0
|
|
20240718,134300,40648950,6250,6250,6250,6250,0
|
|
20240718,134200,40648950,6250,6250,6250,6250,0
|
|
20240718,134100,40648950,6250,6250,6250,6250,0
|
|
20240718,134000,40648950,6250,6250,6250,6250,0
|
|
20240718,133900,40648950,6250,6250,6250,6250,0
|
|
20240718,133800,40648950,6250,6250,6250,6250,0
|
|
20240718,133700,40648950,6250,6250,6250,6250,0
|
|
20240718,133600,40648950,6250,6250,6250,6250,0
|
|
20240718,133500,40648950,6250,6250,6250,6250,0
|
|
20240718,133400,40648950,6250,6250,6250,6250,0
|
|
20240718,133300,40648950,6250,6250,6250,6250,0
|
|
20240718,133200,40648950,6250,6250,6250,6250,0
|
|
20240718,133100,40648950,6250,6250,6250,6250,0
|
|
20240718,133000,40648950,6250,6250,6250,6250,0
|
|
20240718,132900,40648950,6250,6250,6250,6250,0
|
|
20240718,132800,40648950,6250,6250,6250,6250,0
|
|
20240718,132700,40648950,6250,6250,6250,6250,0
|
|
20240718,132600,40648950,6250,6250,6250,6250,0
|
|
20240718,132500,40648950,6250,6250,6250,6250,0
|
|
20240718,132400,40648950,6250,6250,6250,6250,0
|
|
20240718,132300,40648950,6250,6250,6250,6250,0
|
|
20240718,132200,40648950,6250,6250,6250,6250,0
|
|
20240718,132100,40648950,6250,6250,6250,6250,0
|
|
20240718,132000,40648950,6250,6250,6250,6250,0
|
|
20240718,131900,40648950,6250,6250,6250,6250,0
|
|
20240718,131800,40648950,6250,6250,6250,6250,0
|
|
20240718,131700,40648950,6250,6250,6250,6250,0
|
|
20240718,131600,40648950,6250,6250,6250,6250,0
|
|
20240718,131500,40648950,6250,6250,6250,6250,0
|
|
20240718,131400,40648950,6250,6250,6250,6250,0
|
|
20240718,131300,40648950,6250,6250,6250,6250,0
|
|
20240718,131200,40648950,6250,6240,6250,6240,20
|
|
20240718,131100,40524090,6250,6240,6250,6240,40
|
|
20240718,131000,40274410,6250,6240,6250,6240,100
|
|
20240718,130900,39650380,6240,6240,6240,6240,0
|
|
20240718,130800,39650380,6240,6240,6240,6240,0
|
|
20240718,130700,39650380,6240,6240,6240,6240,10
|
|
20240718,130600,39587980,6250,6250,6250,6250,11
|
|
20240718,130500,39519230,6240,6240,6240,6240,70
|
|
20240718,130400,39082430,6240,6240,6240,6240,0
|
|
20240718,130300,39082430,6240,6240,6240,6240,0
|
|
20240718,130200,39082430,6240,6230,6240,6230,47
|
|
20240718,130100,38789610,6230,6230,6230,6230,0
|
|
20240718,130000,38789610,6230,6230,6230,6230,0
|
|
20240718,125900,38789610,6230,6230,6230,6230,0
|
|
20240718,125800,38789610,6230,6230,6230,6230,0
|
|
20240718,125700,38789610,6230,6230,6230,6230,0
|
|
20240718,125600,38789610,6230,6230,6230,6230,0
|
|
20240718,125500,38789610,6230,6230,6230,6230,0
|
|
20240718,125400,38789610,6230,6230,6230,6230,0
|
|
20240718,125300,38789610,6230,6230,6230,6230,0
|
|
20240718,125200,38789610,6230,6230,6230,6230,0
|
|
20240718,125100,38789610,6230,6230,6230,6230,0
|
|
20240718,125000,38789610,6230,6230,6230,6230,0
|
|
20240718,124900,38789610,6230,6230,6230,6230,39
|
|
20240718,124800,38546640,6220,6220,6220,6220,0
|
|
20240718,124700,38546640,6220,6220,6220,6220,0
|
|
20240718,124600,38546640,6220,6220,6220,6220,0
|
|
20240718,124500,38546640,6220,6240,6240,6220,12
|
|
20240718,124400,38471980,6230,6230,6230,6230,20
|
|
20240718,124300,38347380,6230,6230,6230,6230,0
|
|
20240718,124200,38347380,6230,6230,6230,6230,0
|
|
20240718,124100,38347380,6230,6230,6230,6230,0
|
|
20240718,124000,38347380,6230,6230,6230,6230,0
|
|
20240718,123900,38347380,6230,6230,6230,6230,0
|
|
20240718,123800,38347380,6230,6230,6230,6230,0
|
|
20240718,123700,38347380,6230,6230,6230,6230,0
|
|
20240718,123600,38347380,6230,6230,6230,6230,0
|
|
20240718,123500,38347380,6230,6230,6230,6230,0
|
|
20240718,123400,38347380,6230,6230,6230,6230,0
|
|
20240718,123300,38347380,6230,6230,6230,6230,0
|
|
20240718,123200,38347380,6230,6230,6230,6230,0
|
|
20240718,123100,38347380,6230,6220,6230,6220,48
|
|
20240718,123000,38048740,6220,6220,6220,6220,0
|
|
20240718,122900,38048740,6220,6220,6220,6220,0
|
|
20240718,122800,38048740,6220,6220,6220,6220,0
|
|
20240718,122700,38048740,6220,6220,6220,6220,0
|
|
20240718,122600,38048740,6220,6220,6220,6220,0
|
|
20240718,122500,38048740,6220,6220,6220,6220,0
|
|
20240718,122400,38048740,6220,6220,6220,6220,0
|
|
20240718,122300,38048740,6220,6220,6220,6220,0
|
|
20240718,122200,38048740,6220,6220,6220,6220,0
|
|
20240718,122100,38048740,6220,6220,6220,6220,0
|
|
20240718,122000,38048740,6220,6220,6220,6220,0
|
|
20240718,121900,38048740,6220,6220,6220,6220,0
|
|
20240718,121800,38048740,6220,6220,6220,6220,0
|
|
20240718,121700,38048740,6220,6220,6220,6220,0
|
|
20240718,121600,38048740,6220,6220,6220,6220,0
|
|
20240718,121500,38048740,6220,6220,6220,6220,0
|
|
20240718,121400,38048740,6220,6220,6220,6220,0
|
|
20240718,121300,38048740,6220,6220,6220,6220,0
|
|
20240718,121200,38048740,6220,6220,6220,6220,0
|
|
20240718,121100,38048740,6220,6220,6220,6220,0
|
|
20240718,121000,38048740,6220,6220,6220,6220,0
|
|
20240718,120900,38048740,6220,6220,6220,6220,0
|
|
20240718,120800,38048740,6220,6220,6220,6220,0
|
|
20240718,120700,38048740,6220,6220,6220,6220,0
|
|
20240718,120600,38048740,6220,6220,6220,6220,0
|
|
20240718,120500,38048740,6220,6220,6220,6220,0
|
|
20240718,120400,38048740,6220,6220,6220,6220,0
|
|
20240718,120300,38048740,6220,6220,6220,6220,0
|
|
20240718,120200,38048740,6220,6220,6220,6220,0
|
|
20240718,120100,38048740,6220,6220,6220,6220,0
|
|
20240718,120000,38048740,6220,6220,6220,6220,0
|
|
20240718,115900,38048740,6220,6220,6220,6220,0
|
|
20240718,115800,38048740,6220,6220,6220,6220,0
|
|
20240718,115700,38048740,6220,6220,6220,6220,0
|
|
20240718,115600,38048740,6220,6220,6220,6220,0
|
|
20240718,115500,38048740,6220,6220,6220,6220,0
|
|
20240718,115400,38048740,6220,6220,6220,6220,0
|
|
20240718,115300,38048740,6220,6220,6220,6220,0
|
|
20240718,115200,38048740,6220,6220,6220,6220,0
|
|
20240718,115100,38048740,6220,6220,6220,6220,0
|
|
20240718,115000,38048740,6220,6220,6220,6220,9
|
|
20240718,114900,37992760,6210,6210,6210,6210,0
|
|
20240718,114800,37992760,6210,6210,6210,6210,22
|
|
20240718,114700,37856140,6190,6190,6190,6190,0
|
|
20240718,114600,37856140,6190,6190,6190,6190,0
|
|
20240718,114500,37856140,6190,6190,6190,6190,0
|
|
20240718,114400,37856140,6190,6190,6190,6190,0
|
|
20240718,114300,37856140,6190,6190,6190,6190,0
|
|
20240718,114200,37856140,6190,6190,6190,6190,0
|
|
20240718,114100,37856140,6190,6190,6190,6190,0
|
|
20240718,114000,37856140,6190,6200,6200,6190,10
|
|
20240718,113900,37794190,6210,6210,6210,6210,0
|
|
20240718,113800,37794190,6210,6210,6210,6210,0
|
|
20240718,113700,37794190,6210,6210,6210,6210,0
|
|
20240718,113600,37794190,6210,6210,6210,6210,0
|
|
20240718,113500,37794190,6210,6210,6210,6210,0
|
|
20240718,113400,37794190,6210,6210,6210,6210,0
|
|
20240718,113300,37794190,6210,6210,6210,6210,0
|
|
20240718,113200,37794190,6210,6210,6210,6210,0
|
|
20240718,113100,37794190,6210,6210,6210,6210,0
|
|
20240718,113000,37794190,6210,6210,6210,6210,0
|
|
20240718,112900,37794190,6210,6210,6210,6210,0
|
|
20240718,112800,37794190,6210,6210,6210,6210,0
|
|
20240718,112700,37794190,6210,6210,6210,6210,0
|
|
20240718,112600,37794190,6210,6210,6210,6210,0
|
|
20240718,112500,37794190,6210,6210,6210,6210,0
|
|
20240718,112400,37794190,6210,6210,6210,6210,0
|
|
20240718,112300,37794190,6210,6210,6210,6210,0
|
|
20240718,112200,37794190,6210,6210,6210,6210,0
|
|
20240718,112100,37794190,6210,6210,6210,6210,0
|
|
20240718,112000,37794190,6210,6210,6210,6210,0
|
|
20240718,111900,37794190,6210,6210,6210,6210,0
|
|
20240718,111800,37794190,6210,6210,6210,6210,0
|
|
20240718,111700,37794190,6210,6210,6210,6210,0
|
|
20240718,111600,37794190,6210,6210,6210,6210,0
|
|
20240718,111500,37794190,6210,6210,6210,6210,0
|
|
20240718,111400,37794190,6210,6210,6210,6210,0
|
|
20240718,111300,37794190,6210,6210,6210,6210,0
|
|
20240718,111200,37794190,6210,6210,6210,6210,0
|
|
20240718,111100,37794190,6210,6210,6210,6210,0
|
|
20240718,111000,37794190,6210,6210,6210,6210,0
|
|
20240718,110900,37794190,6210,6210,6210,6210,0
|
|
20240718,110800,37794190,6210,6210,6210,6210,0
|
|
20240718,110700,37794190,6210,6210,6210,6210,0
|
|
20240718,110600,37794190,6210,6210,6210,6210,0
|
|
20240718,110500,37794190,6210,6210,6210,6210,0
|
|
20240718,110400,37794190,6210,6210,6210,6210,0
|
|
20240718,110300,37794190,6210,6210,6210,6210,0
|
|
20240718,110200,37794190,6210,6210,6210,6210,0
|
|
20240718,110100,37794190,6210,6210,6210,6210,0
|
|
20240718,110000,37794190,6210,6210,6210,6210,0
|
|
20240718,105900,37794190,6210,6210,6210,6210,0
|
|
20240718,105800,37794190,6210,6210,6210,6210,0
|
|
20240718,105700,37794190,6210,6210,6210,6210,0
|
|
20240718,105600,37794190,6210,6210,6210,6210,0
|
|
20240718,105500,37794190,6210,6210,6210,6210,0
|
|
20240718,105400,37794190,6210,6210,6210,6210,0
|
|
20240718,105300,37794190,6210,6210,6210,6210,0
|
|
20240718,105200,37794190,6210,6210,6210,6210,0
|
|
20240718,105100,37794190,6210,6210,6210,6210,0
|
|
20240718,105000,37794190,6210,6210,6210,6210,0
|
|
20240718,104900,37794190,6210,6210,6210,6210,0
|
|
20240718,104800,37794190,6210,6210,6210,6210,0
|
|
20240718,104700,37794190,6210,6210,6210,6210,0
|
|
20240718,104600,37794190,6210,6210,6210,6210,400
|
|
20240718,104500,35310190,6200,6200,6200,6200,0
|
|
20240718,104400,35310190,6200,6200,6200,6200,0
|
|
20240718,104300,35310190,6200,6200,6200,6200,0
|
|
20240718,104200,35310190,6200,6200,6200,6200,0
|
|
20240718,104100,35310190,6200,6200,6200,6200,0
|
|
20240718,104000,35310190,6200,6200,6200,6200,2
|
|
20240718,103900,35297790,6210,6210,6210,6210,0
|
|
20240718,103800,35297790,6210,6210,6210,6210,100
|
|
20240718,103700,34676790,6200,6200,6200,6200,1
|
|
20240718,103600,34670590,6210,6200,6210,6200,351
|
|
20240718,103500,32494380,6200,6190,6200,6190,42
|
|
20240718,103400,32234390,6200,6200,6200,6200,0
|
|
20240718,103300,32234390,6200,6190,6200,6190,4
|
|
20240718,103200,32209610,6190,6190,6190,6190,0
|
|
20240718,103100,32209610,6190,6190,6190,6190,0
|
|
20240718,103000,32209610,6190,6190,6190,6190,0
|
|
20240718,102900,32209610,6190,6190,6190,6190,34
|
|
20240718,102800,31999150,6170,6170,6170,6170,0
|
|
20240718,102700,31999150,6170,6170,6170,6170,0
|
|
20240718,102600,31999150,6170,6170,6170,6170,30
|
|
20240718,102500,31814050,6170,6170,6170,6170,0
|
|
20240718,102400,31814050,6170,6170,6170,6170,0
|
|
20240718,102300,31814050,6170,6170,6170,6170,0
|
|
20240718,102200,31814050,6170,6170,6170,6170,0
|
|
20240718,102100,31814050,6170,6170,6170,6170,0
|
|
20240718,102000,31814050,6170,6170,6170,6170,0
|
|
20240718,101900,31814050,6170,6170,6170,6170,0
|
|
20240718,101800,31814050,6170,6170,6170,6170,0
|
|
20240718,101700,31814050,6170,6170,6170,6170,400
|
|
20240718,101600,29346050,6160,6170,6170,6160,945
|
|
20240718,101500,23521100,6180,6180,6180,6180,55
|
|
20240718,101400,23181200,6180,6180,6180,6180,0
|
|
20240718,101300,23181200,6180,6180,6180,6180,0
|
|
20240718,101200,23181200,6180,6180,6180,6180,0
|
|
20240718,101100,23181200,6180,6180,6180,6180,0
|
|
20240718,101000,23181200,6180,6180,6180,6180,0
|
|
20240718,100900,23181200,6180,6180,6180,6180,0
|
|
20240718,100800,23181200,6180,6180,6180,6180,0
|
|
20240718,100700,23181200,6180,6180,6180,6180,336
|
|
20240718,100600,21104720,6170,6170,6170,6170,0
|
|
20240718,100500,21104720,6170,6170,6170,6170,0
|
|
20240718,100400,21104720,6170,6180,6180,6170,323
|
|
20240718,100300,19110810,6150,6230,6230,6150,1500
|
|
20240718,100200,9817710,6240,6240,6240,6240,0
|
|
20240718,100100,9817710,6240,6240,6240,6240,0
|
|
20240718,100000,9817710,6240,6240,6240,6240,0
|
|
20240718,095900,9817710,6240,6240,6240,6240,0
|
|
20240718,095800,9817710,6240,6240,6240,6240,1
|
|
20240718,095700,9811470,6240,6240,6240,6240,0
|
|
20240718,095600,9811470,6240,6240,6240,6240,0
|
|
20240718,095500,9811470,6240,6240,6240,6240,1
|
|
20240718,095400,9805230,6240,6240,6240,6240,0
|
|
20240718,095300,9805230,6240,6240,6240,6240,0
|
|
20240718,095200,9805230,6240,6240,6240,6240,0
|
|
20240718,095100,9805230,6240,6240,6240,6240,0
|
|
20240718,095000,9805230,6240,6240,6240,6240,0
|
|
20240718,094900,9805230,6240,6240,6240,6240,0
|
|
20240718,094800,9805230,6240,6240,6240,6240,0
|
|
20240718,094700,9805230,6240,6240,6240,6240,0
|
|
20240718,094600,9805230,6240,6240,6240,6240,0
|
|
20240718,094500,9805230,6240,6240,6240,6240,1
|
|
20240718,094400,9798990,6230,6230,6230,6230,8
|
|
20240718,094300,9749150,6240,6240,6240,6240,0
|
|
20240718,094200,9749150,6240,6240,6240,6240,0
|
|
20240718,094100,9749150,6240,6240,6240,6240,5
|
|
20240718,094000,9717950,6250,6250,6250,6250,0
|
|
20240718,093900,9717950,6250,6250,6250,6250,0
|
|
20240718,093800,9717950,6250,6250,6250,6250,0
|
|
20240718,093700,9717950,6250,6250,6250,6250,1
|
|
20240718,093600,9711700,6230,6230,6230,6230,0
|
|
20240718,093500,9711700,6230,6230,6230,6230,0
|
|
20240718,093400,9711700,6230,6230,6230,6230,0
|
|
20240718,093300,9711700,6230,6230,6230,6230,550
|
|
20240718,093200,6285200,6230,6230,6230,6230,0
|
|
20240718,093100,6285200,6230,6230,6230,6230,5
|
|
20240718,093000,6254050,6230,6230,6230,6230,0
|
|
20240718,092900,6254050,6230,6230,6230,6230,0
|
|
20240718,092800,6254050,6230,6230,6230,6230,47
|
|
20240718,092700,5961240,6260,6260,6260,6260,0
|
|
20240718,092600,5961240,6260,6260,6260,6260,0
|
|
20240718,092500,5961240,6260,6260,6260,6260,0
|
|
20240718,092400,5961240,6260,6260,6260,6260,0
|
|
20240718,092300,5961240,6260,6260,6260,6260,0
|
|
20240718,092200,5961240,6260,6260,6260,6260,0
|
|
20240718,092100,5961240,6260,6260,6260,6260,0
|
|
20240718,092000,5961240,6260,6260,6260,6260,0
|
|
20240718,091900,5961240,6260,6260,6260,6260,0
|
|
20240718,091800,5961240,6260,6260,6260,6260,0
|
|
20240718,091700,5961240,6260,6260,6260,6260,0
|
|
20240718,091600,5961240,6260,6240,6260,6240,37
|
|
20240718,091500,5730040,6240,6240,6240,6240,0
|
|
20240718,091400,5730040,6240,6240,6240,6240,0
|
|
20240718,091300,5730040,6240,6230,6240,6230,46
|
|
20240718,091200,5443450,6240,6240,6240,6240,0
|
|
20240718,091100,5443450,6240,6240,6240,6240,0
|
|
20240718,091000,5443450,6240,6240,6240,6240,0
|
|
20240718,090900,5443450,6240,6240,6240,6240,0
|
|
20240718,090800,5443450,6240,6240,6240,6240,0
|
|
20240718,090700,5443450,6240,6240,6240,6240,0
|
|
20240718,090600,5443450,6240,6240,6240,6240,1
|
|
20240718,090500,5437210,6220,6220,6220,6220,0
|
|
20240718,090400,5437210,6220,6220,6220,6220,0
|
|
20240718,090300,5437210,6220,6220,6220,6220,3
|
|
20240718,090200,5418550,6230,6230,6230,6230,0
|
|
20240718,090100,5418550,6230,6250,6250,6230,145
|
|
20240718,090000,4514400,6270,6270,6270,6270,720
|