618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191500,225985740,10200,10200,10200,10200,122
|
|
20240718,191400,225985740,10200,10200,10200,10200,0
|
|
20240718,191300,225985740,10200,10200,10200,10200,0
|
|
20240718,191200,225985740,10200,10200,10200,10200,0
|
|
20240718,191100,225985740,10200,10200,10200,10200,0
|
|
20240718,191000,225985740,10200,10200,10200,10200,0
|
|
20240718,190900,225985740,10200,10200,10200,10200,0
|
|
20240718,190800,225985740,10200,10200,10200,10200,0
|
|
20240718,190700,225985740,10200,10200,10200,10200,0
|
|
20240718,190600,225985740,10200,10200,10200,10200,0
|
|
20240718,190500,225985740,10200,10200,10200,10200,0
|
|
20240718,190400,225985740,10200,10200,10200,10200,0
|
|
20240718,190300,225985740,10200,10200,10200,10200,0
|
|
20240718,190200,225985740,10200,10200,10200,10200,0
|
|
20240718,190100,225985740,10200,10200,10200,10200,0
|
|
20240718,190000,225985740,10200,10200,10200,10200,0
|
|
20240718,185900,225985740,10200,10200,10200,10200,0
|
|
20240718,185800,225985740,10200,10200,10200,10200,0
|
|
20240718,185700,225985740,10200,10200,10200,10200,0
|
|
20240718,185600,225985740,10200,10200,10200,10200,0
|
|
20240718,185500,225985740,10200,10200,10200,10200,0
|
|
20240718,185400,225985740,10200,10200,10200,10200,0
|
|
20240718,185300,225985740,10200,10200,10200,10200,0
|
|
20240718,185200,225985740,10200,10200,10200,10200,0
|
|
20240718,185100,225985740,10200,10200,10200,10200,0
|
|
20240718,185000,225985740,10200,10200,10200,10200,0
|
|
20240718,184900,225985740,10200,10200,10200,10200,0
|
|
20240718,184800,225985740,10200,10200,10200,10200,0
|
|
20240718,184700,225985740,10200,10200,10200,10200,0
|
|
20240718,184600,225985740,10200,10200,10200,10200,0
|
|
20240718,184500,225985740,10200,10200,10200,10200,122
|
|
20240718,184400,225985740,10200,10200,10200,10200,0
|
|
20240718,184300,225985740,10200,10200,10200,10200,0
|
|
20240718,184200,225985740,10200,10200,10200,10200,0
|
|
20240718,184100,225985740,10200,10200,10200,10200,0
|
|
20240718,184000,225985740,10200,10200,10200,10200,0
|
|
20240718,183900,225985740,10200,10200,10200,10200,0
|
|
20240718,183800,225985740,10200,10200,10200,10200,0
|
|
20240718,183700,225985740,10200,10200,10200,10200,0
|
|
20240718,183600,225985740,10200,10200,10200,10200,0
|
|
20240718,183500,225985740,10200,10200,10200,10200,0
|
|
20240718,183400,225985740,10200,10200,10200,10200,0
|
|
20240718,183300,225985740,10200,10200,10200,10200,0
|
|
20240718,183200,225985740,10200,10200,10200,10200,0
|
|
20240718,183100,225985740,10200,10200,10200,10200,0
|
|
20240718,183000,225985740,10200,10200,10200,10200,0
|
|
20240718,182900,225985740,10200,10200,10200,10200,0
|
|
20240718,182800,225985740,10200,10200,10200,10200,0
|
|
20240718,182700,225985740,10200,10200,10200,10200,0
|
|
20240718,182600,225985740,10200,10200,10200,10200,0
|
|
20240718,182500,225985740,10200,10200,10200,10200,0
|
|
20240718,182400,225985740,10200,10200,10200,10200,0
|
|
20240718,182300,225985740,10200,10200,10200,10200,0
|
|
20240718,182200,225985740,10200,10200,10200,10200,0
|
|
20240718,182100,225985740,10200,10200,10200,10200,0
|
|
20240718,182000,225985740,10200,10200,10200,10200,0
|
|
20240718,181900,225985740,10200,10200,10200,10200,0
|
|
20240718,181800,225985740,10200,10200,10200,10200,0
|
|
20240718,181700,225985740,10200,10200,10200,10200,0
|
|
20240718,181600,225985740,10200,10200,10200,10200,0
|
|
20240718,181500,225985740,10200,10200,10200,10200,122
|
|
20240718,181400,225985740,10200,10200,10200,10200,0
|
|
20240718,181300,225985740,10200,10200,10200,10200,0
|
|
20240718,181200,225985740,10200,10200,10200,10200,0
|
|
20240718,181100,225985740,10200,10200,10200,10200,0
|
|
20240718,181000,225985740,10200,10200,10200,10200,0
|
|
20240718,180900,225985740,10200,10200,10200,10200,0
|
|
20240718,180800,225985740,10200,10200,10200,10200,0
|
|
20240718,180700,225985740,10200,10200,10200,10200,0
|
|
20240718,180600,225985740,10200,10200,10200,10200,0
|
|
20240718,180500,225985740,10200,10200,10200,10200,0
|
|
20240718,180400,225985740,10200,10200,10200,10200,0
|
|
20240718,180300,225985740,10200,10200,10200,10200,0
|
|
20240718,180200,225985740,10200,10200,10200,10200,0
|
|
20240718,180100,225985740,10200,10200,10200,10200,0
|
|
20240718,180000,225985740,10200,10200,10200,10200,0
|
|
20240718,175900,225985740,10200,10200,10200,10200,0
|
|
20240718,175800,225985740,10200,10200,10200,10200,0
|
|
20240718,175700,225985740,10200,10200,10200,10200,0
|
|
20240718,175600,225985740,10200,10200,10200,10200,0
|
|
20240718,175500,225985740,10200,10200,10200,10200,0
|
|
20240718,175400,225985740,10200,10200,10200,10200,0
|
|
20240718,175300,225985740,10200,10200,10200,10200,0
|
|
20240718,175200,225985740,10200,10200,10200,10200,0
|
|
20240718,175100,225985740,10200,10200,10200,10200,0
|
|
20240718,175000,225985740,10200,10200,10200,10200,0
|
|
20240718,174900,225985740,10200,10200,10200,10200,0
|
|
20240718,174800,225985740,10200,10200,10200,10200,0
|
|
20240718,174700,225985740,10200,10200,10200,10200,0
|
|
20240718,174600,225985740,10200,10200,10200,10200,0
|
|
20240718,174500,225985740,10200,10200,10200,10200,122
|
|
20240718,174400,225985740,10200,10200,10200,10200,0
|
|
20240718,174300,225985740,10200,10200,10200,10200,0
|
|
20240718,174200,225985740,10200,10200,10200,10200,0
|
|
20240718,174100,225985740,10200,10200,10200,10200,0
|
|
20240718,174000,225985740,10200,10200,10200,10200,0
|
|
20240718,173900,225985740,10200,10200,10200,10200,0
|
|
20240718,173800,225985740,10200,10200,10200,10200,0
|
|
20240718,173700,225985740,10200,10200,10200,10200,0
|
|
20240718,173600,225985740,10200,10200,10200,10200,0
|
|
20240718,173500,225985740,10200,10200,10200,10200,0
|
|
20240718,173400,225985740,10200,10200,10200,10200,0
|
|
20240718,173300,225985740,10200,10200,10200,10200,0
|
|
20240718,173200,225985740,10200,10200,10200,10200,0
|
|
20240718,173100,225985740,10200,10200,10200,10200,0
|
|
20240718,173000,225985740,10200,10200,10200,10200,0
|
|
20240718,172900,225985740,10200,10200,10200,10200,0
|
|
20240718,172800,225985740,10200,10200,10200,10200,0
|
|
20240718,172700,225985740,10200,10200,10200,10200,0
|
|
20240718,172600,225985740,10200,10200,10200,10200,0
|
|
20240718,172500,225985740,10200,10200,10200,10200,0
|
|
20240718,172400,225985740,10200,10200,10200,10200,0
|
|
20240718,172300,225985740,10200,10200,10200,10200,0
|
|
20240718,172200,225985740,10200,10200,10200,10200,0
|
|
20240718,172100,225985740,10200,10200,10200,10200,0
|
|
20240718,172000,225985740,10200,10200,10200,10200,0
|
|
20240718,171900,225985740,10200,10200,10200,10200,0
|
|
20240718,171800,225985740,10200,10200,10200,10200,0
|
|
20240718,171700,225985740,10200,10200,10200,10200,0
|
|
20240718,171600,225985740,10200,10200,10200,10200,0
|
|
20240718,171500,225985740,10200,10200,10200,10200,122
|
|
20240718,171400,225985740,10200,10200,10200,10200,0
|
|
20240718,171300,225985740,10200,10200,10200,10200,0
|
|
20240718,171200,225985740,10200,10200,10200,10200,0
|
|
20240718,171100,225985740,10200,10200,10200,10200,0
|
|
20240718,171000,225985740,10200,10200,10200,10200,0
|
|
20240718,170900,225985740,10200,10200,10200,10200,0
|
|
20240718,170800,225985740,10200,10200,10200,10200,0
|
|
20240718,170700,225985740,10200,10200,10200,10200,0
|
|
20240718,170600,225985740,10200,10200,10200,10200,0
|
|
20240718,170500,225985740,10200,10200,10200,10200,0
|
|
20240718,170400,225985740,10200,10200,10200,10200,0
|
|
20240718,170300,225985740,10200,10200,10200,10200,0
|
|
20240718,170200,225985740,10200,10200,10200,10200,0
|
|
20240718,170100,225985740,10200,10200,10200,10200,0
|
|
20240718,170000,225985740,10200,10200,10200,10200,0
|
|
20240718,165900,225985740,10200,10200,10200,10200,0
|
|
20240718,165800,225985740,10200,10200,10200,10200,0
|
|
20240718,165700,225985740,10200,10200,10200,10200,0
|
|
20240718,165600,225985740,10200,10200,10200,10200,0
|
|
20240718,165500,225985740,10200,10200,10200,10200,0
|
|
20240718,165400,225985740,10200,10200,10200,10200,0
|
|
20240718,165300,225985740,10200,10200,10200,10200,0
|
|
20240718,165200,225985740,10200,10200,10200,10200,0
|
|
20240718,165100,225985740,10200,10200,10200,10200,0
|
|
20240718,165000,225985740,10200,10200,10200,10200,0
|
|
20240718,164900,225985740,10200,10200,10200,10200,0
|
|
20240718,164800,225985740,10200,10200,10200,10200,0
|
|
20240718,164700,225985740,10200,10200,10200,10200,0
|
|
20240718,164600,225985740,10200,10200,10200,10200,0
|
|
20240718,164500,225985740,10200,10200,10200,10200,122
|
|
20240718,164400,225985740,10200,10200,10200,10200,0
|
|
20240718,164300,225985740,10200,10200,10200,10200,0
|
|
20240718,164200,225985740,10200,10200,10200,10200,0
|
|
20240718,164100,225985740,10200,10200,10200,10200,0
|
|
20240718,164000,225985740,10200,10200,10200,10200,0
|
|
20240718,163900,225985740,10200,10200,10200,10200,0
|
|
20240718,163800,225985740,10200,10200,10200,10200,0
|
|
20240718,163700,225985740,10200,10200,10200,10200,0
|
|
20240718,163600,225985740,10200,10200,10200,10200,0
|
|
20240718,163500,225985740,10200,10200,10200,10200,0
|
|
20240718,163400,225985740,10200,10200,10200,10200,0
|
|
20240718,163300,225985740,10200,10200,10200,10200,0
|
|
20240718,163200,225985740,10200,10200,10200,10200,0
|
|
20240718,163100,225985740,10200,10200,10200,10200,0
|
|
20240718,163000,225985740,10200,10200,10200,10200,0
|
|
20240718,162900,225985740,10200,10200,10200,10200,0
|
|
20240718,162800,225985740,10200,10200,10200,10200,0
|
|
20240718,162700,225985740,10200,10200,10200,10200,0
|
|
20240718,162600,225985740,10200,10200,10200,10200,0
|
|
20240718,162500,225985740,10200,10200,10200,10200,0
|
|
20240718,162400,225985740,10200,10200,10200,10200,0
|
|
20240718,162300,225985740,10200,10200,10200,10200,0
|
|
20240718,162200,225985740,10200,10200,10200,10200,0
|
|
20240718,162100,225985740,10200,10200,10200,10200,0
|
|
20240718,162000,225985740,10200,10200,10200,10200,0
|
|
20240718,161900,225985740,10200,10200,10200,10200,0
|
|
20240718,161800,225985740,10200,10200,10200,10200,0
|
|
20240718,161700,225985740,10200,10200,10200,10200,0
|
|
20240718,161600,225985740,10200,10200,10200,10200,0
|
|
20240718,161500,225985740,10200,10200,10200,10200,122
|
|
20240718,161400,225985740,10200,10200,10200,10200,0
|
|
20240718,161300,225985740,10200,10200,10200,10200,0
|
|
20240718,161200,225985740,10200,10200,10200,10200,0
|
|
20240718,161100,225985740,10200,10200,10200,10200,0
|
|
20240718,161000,225985740,10200,10200,10200,10200,0
|
|
20240718,160900,225985740,10200,10200,10200,10200,0
|
|
20240718,160800,225985740,10200,10200,10200,10200,0
|
|
20240718,160700,225985740,10200,10200,10200,10200,0
|
|
20240718,160600,225985740,10200,10200,10200,10200,0
|
|
20240718,160500,225985740,10200,10200,10200,10200,0
|
|
20240718,160400,225985740,10200,10200,10200,10200,0
|
|
20240718,160300,225985740,10200,10200,10200,10200,0
|
|
20240718,160200,225985740,10200,10200,10200,10200,0
|
|
20240718,160100,225985740,10200,10200,10200,10200,0
|
|
20240718,160000,225985740,10200,10200,10200,10200,0
|
|
20240718,155900,225985740,10200,10200,10200,10200,0
|
|
20240718,155800,225985740,10200,10200,10200,10200,0
|
|
20240718,155700,225985740,10200,10200,10200,10200,0
|
|
20240718,155600,225985740,10200,10200,10200,10200,0
|
|
20240718,155500,225985740,10200,10200,10200,10200,0
|
|
20240718,155400,225985740,10200,10200,10200,10200,0
|
|
20240718,155300,225985740,10200,10200,10200,10200,0
|
|
20240718,155200,225985740,10200,10200,10200,10200,0
|
|
20240718,155100,225985740,10200,10200,10200,10200,0
|
|
20240718,155000,225985740,10200,10200,10200,10200,0
|
|
20240718,154900,225985740,10200,10200,10200,10200,0
|
|
20240718,154800,225985740,10200,10200,10200,10200,0
|
|
20240718,154700,225985740,10200,10200,10200,10200,0
|
|
20240718,154600,225985740,10200,10200,10200,10200,0
|
|
20240718,154500,225985740,10200,10200,10200,10200,122
|
|
20240718,154400,225985740,10200,10200,10200,10200,0
|
|
20240718,154300,225985740,10200,10200,10200,10200,0
|
|
20240718,154200,225985740,10200,10200,10200,10200,0
|
|
20240718,154100,225985740,10200,10200,10200,10200,0
|
|
20240718,154000,225985740,10200,10200,10200,10200,0
|
|
20240718,153900,225985740,10200,10200,10200,10200,0
|
|
20240718,153800,225985740,10200,10200,10200,10200,0
|
|
20240718,153700,225985740,10200,10200,10200,10200,0
|
|
20240718,153600,225985740,10200,10200,10200,10200,0
|
|
20240718,153500,225985740,10200,10200,10200,10200,0
|
|
20240718,153400,225985740,10200,10200,10200,10200,0
|
|
20240718,153300,225985740,10200,10200,10200,10200,0
|
|
20240718,153200,225985740,10200,10200,10200,10200,0
|
|
20240718,153100,225985740,10200,10200,10200,10200,0
|
|
20240718,153000,225985740,10200,10200,10200,10200,122
|
|
20240718,152900,224741340,10210,10210,10210,10210,0
|
|
20240718,152800,224741340,10210,10210,10210,10210,0
|
|
20240718,152700,224741340,10210,10210,10210,10210,0
|
|
20240718,152600,224741340,10210,10210,10210,10210,0
|
|
20240718,152500,224741340,10210,10210,10210,10210,0
|
|
20240718,152400,224741340,10210,10210,10210,10210,0
|
|
20240718,152300,224741340,10210,10210,10210,10210,0
|
|
20240718,152200,224741340,10210,10210,10210,10210,0
|
|
20240718,152100,224741340,10210,10210,10210,10210,0
|
|
20240718,152000,224741340,10210,10210,10210,10210,0
|
|
20240718,151900,224741340,10210,10210,10210,10210,13
|
|
20240718,151800,224608610,10200,10200,10200,10200,6
|
|
20240718,151700,224547410,10210,10200,10210,10200,9
|
|
20240718,151600,224455590,10200,10200,10200,10200,10
|
|
20240718,151500,224353590,10210,10210,10210,10210,0
|
|
20240718,151400,224353590,10210,10200,10210,10200,2
|
|
20240718,151300,224333180,10210,10200,10210,10190,22
|
|
20240718,151200,224108890,10210,10210,10210,10210,0
|
|
20240718,151100,224108890,10210,10200,10210,10200,8
|
|
20240718,151000,224027250,10200,10200,10200,10200,13
|
|
20240718,150900,223894650,10200,10200,10200,10200,10
|
|
20240718,150800,223792650,10210,10210,10210,10210,20
|
|
20240718,150700,223588450,10210,10210,10210,10210,0
|
|
20240718,150600,223588450,10210,10210,10210,10210,0
|
|
20240718,150500,223588450,10210,10200,10210,10190,154
|
|
20240718,150400,222017700,10210,10210,10210,10210,0
|
|
20240718,150300,222017700,10210,10210,10210,10210,153
|
|
20240718,150200,220455570,10230,10230,10230,10220,404
|
|
20240718,150100,216322660,10230,10230,10230,10230,0
|
|
20240718,150000,216322660,10230,10230,10230,10230,1
|
|
20240718,145900,216312430,10230,10230,10230,10230,0
|
|
20240718,145800,216312430,10230,10230,10230,10230,0
|
|
20240718,145700,216312430,10230,10230,10230,10230,0
|
|
20240718,145600,216312430,10230,10230,10230,10230,0
|
|
20240718,145500,216312430,10230,10230,10230,10230,0
|
|
20240718,145400,216312430,10230,10230,10230,10230,0
|
|
20240718,145300,216312430,10230,10230,10230,10230,20
|
|
20240718,145200,216107830,10230,10230,10230,10230,2
|
|
20240718,145100,216087370,10220,10220,10230,10220,4
|
|
20240718,145000,216046480,10210,10210,10210,10210,0
|
|
20240718,144900,216046480,10210,10210,10210,10210,0
|
|
20240718,144800,216046480,10210,10210,10210,10210,0
|
|
20240718,144700,216046480,10210,10210,10210,10210,5
|
|
20240718,144600,215995430,10220,10220,10220,10220,0
|
|
20240718,144500,215995430,10220,10220,10220,10220,0
|
|
20240718,144400,215995430,10220,10220,10220,10220,0
|
|
20240718,144300,215995430,10220,10220,10220,10220,33
|
|
20240718,144200,215658170,10220,10220,10220,10220,0
|
|
20240718,144100,215658170,10220,10210,10220,10210,33
|
|
20240718,144000,215321220,10210,10210,10210,10200,3
|
|
20240718,143900,215290600,10220,10220,10220,10210,6
|
|
20240718,143800,215229300,10200,10200,10220,10200,12
|
|
20240718,143700,215106780,10220,10200,10220,10200,16
|
|
20240718,143600,214943560,10200,10200,10200,10200,1
|
|
20240718,143500,214933360,10200,10180,10200,10180,1921
|
|
20240718,143400,195376330,10180,10180,10180,10180,0
|
|
20240718,143300,195376330,10180,10180,10180,10180,1000
|
|
20240718,143200,185196330,10180,10180,10180,10180,0
|
|
20240718,143100,185196330,10180,10180,10180,10180,0
|
|
20240718,143000,185196330,10180,10180,10180,10180,0
|
|
20240718,142900,185196330,10180,10170,10180,10170,168
|
|
20240718,142800,183487750,10170,10170,10170,10170,1
|
|
20240718,142700,183477580,10160,10160,10160,10160,0
|
|
20240718,142600,183477580,10160,10160,10160,10160,25
|
|
20240718,142500,183223580,10160,10170,10170,10160,183
|
|
20240718,142400,181364290,10160,10160,10160,10160,0
|
|
20240718,142300,181364290,10160,10160,10160,10160,30
|
|
20240718,142200,181059490,10170,10170,10170,10170,0
|
|
20240718,142100,181059490,10170,10170,10170,10170,0
|
|
20240718,142000,181059490,10170,10170,10170,10170,1
|
|
20240718,141900,181049320,10170,10170,10170,10170,1
|
|
20240718,141800,181039150,10170,10170,10170,10170,20
|
|
20240718,141700,180835750,10170,10170,10170,10170,2
|
|
20240718,141600,180815410,10180,10180,10180,10180,0
|
|
20240718,141500,180815410,10180,10180,10180,10180,0
|
|
20240718,141400,180815410,10180,10180,10180,10180,0
|
|
20240718,141300,180815410,10180,10180,10180,10180,0
|
|
20240718,141200,180815410,10180,10180,10180,10180,0
|
|
20240718,141100,180815410,10180,10180,10180,10180,0
|
|
20240718,141000,180815410,10180,10180,10180,10180,0
|
|
20240718,140900,180815410,10180,10180,10180,10180,0
|
|
20240718,140800,180815410,10180,10180,10180,10180,0
|
|
20240718,140700,180815410,10180,10170,10180,10170,34
|
|
20240718,140600,180469620,10170,10170,10170,10170,0
|
|
20240718,140500,180469620,10170,10170,10170,10170,0
|
|
20240718,140400,180469620,10170,10180,10180,10170,2172
|
|
20240718,140300,158359380,10180,10180,10180,10180,0
|
|
20240718,140200,158359380,10180,10180,10180,10180,0
|
|
20240718,140100,158359380,10180,10180,10180,10180,26
|
|
20240718,140000,158094700,10190,10190,10190,10190,0
|
|
20240718,135900,158094700,10190,10190,10190,10190,0
|
|
20240718,135800,158094700,10190,10190,10190,10190,30
|
|
20240718,135700,157789000,10190,10190,10190,10190,0
|
|
20240718,135600,157789000,10190,10190,10190,10190,0
|
|
20240718,135500,157789000,10190,10190,10190,10190,0
|
|
20240718,135400,157789000,10190,10190,10190,10190,0
|
|
20240718,135300,157789000,10190,10190,10190,10190,1
|
|
20240718,135200,157778810,10180,10180,10180,10180,0
|
|
20240718,135100,157778810,10180,10180,10180,10180,46
|
|
20240718,135000,157310530,10180,10180,10180,10180,0
|
|
20240718,134900,157310530,10180,10180,10180,10180,25
|
|
20240718,134800,157056030,10190,10190,10190,10190,0
|
|
20240718,134700,157056030,10190,10190,10190,10190,1
|
|
20240718,134600,157045840,10190,10190,10190,10190,0
|
|
20240718,134500,157045840,10190,10190,10190,10190,0
|
|
20240718,134400,157045840,10190,10190,10190,10190,0
|
|
20240718,134300,157045840,10190,10190,10190,10190,0
|
|
20240718,134200,157045840,10190,10190,10190,10190,5
|
|
20240718,134100,156994890,10190,10190,10190,10190,0
|
|
20240718,134000,156994890,10190,10190,10190,10190,0
|
|
20240718,133900,156994890,10190,10190,10190,10190,0
|
|
20240718,133800,156994890,10190,10190,10190,10190,194
|
|
20240718,133700,155018030,10190,10190,10190,10190,26
|
|
20240718,133600,154753090,10200,10200,10200,10200,0
|
|
20240718,133500,154753090,10200,10200,10200,10200,0
|
|
20240718,133400,154753090,10200,10200,10200,10200,0
|
|
20240718,133300,154753090,10200,10200,10200,10200,0
|
|
20240718,133200,154753090,10200,10200,10200,10200,0
|
|
20240718,133100,154753090,10200,10200,10200,10200,0
|
|
20240718,133000,154753090,10200,10200,10200,10200,0
|
|
20240718,132900,154753090,10200,10200,10200,10200,0
|
|
20240718,132800,154753090,10200,10200,10200,10200,0
|
|
20240718,132700,154753090,10200,10200,10200,10200,0
|
|
20240718,132600,154753090,10200,10200,10200,10200,0
|
|
20240718,132500,154753090,10200,10200,10200,10200,20
|
|
20240718,132400,154549090,10200,10200,10200,10200,0
|
|
20240718,132300,154549090,10200,10200,10200,10200,0
|
|
20240718,132200,154549090,10200,10200,10200,10200,0
|
|
20240718,132100,154549090,10200,10200,10200,10200,1
|
|
20240718,132000,154538890,10190,10190,10190,10190,26
|
|
20240718,131900,154273950,10200,10200,10200,10200,2
|
|
20240718,131800,154253550,10210,10210,10210,10210,0
|
|
20240718,131700,154253550,10210,10210,10210,10210,0
|
|
20240718,131600,154253550,10210,10210,10210,10210,0
|
|
20240718,131500,154253550,10210,10210,10210,10210,0
|
|
20240718,131400,154253550,10210,10210,10210,10210,0
|
|
20240718,131300,154253550,10210,10210,10210,10210,0
|
|
20240718,131200,154253550,10210,10210,10210,10210,0
|
|
20240718,131100,154253550,10210,10210,10210,10210,0
|
|
20240718,131000,154253550,10210,10210,10210,10210,0
|
|
20240718,130900,154253550,10210,10210,10210,10210,0
|
|
20240718,130800,154253550,10210,10200,10210,10200,4
|
|
20240718,130700,154212720,10210,10210,10210,10210,0
|
|
20240718,130600,154212720,10210,10210,10210,10210,0
|
|
20240718,130500,154212720,10210,10210,10210,10210,1
|
|
20240718,130400,154202510,10230,10200,10230,10200,61
|
|
20240718,130300,153580280,10200,10200,10200,10200,0
|
|
20240718,130200,153580280,10200,10200,10200,10200,0
|
|
20240718,130100,153580280,10200,10200,10200,10200,1
|
|
20240718,130000,153570080,10200,10200,10200,10200,1
|
|
20240718,125900,153559880,10190,10190,10190,10190,0
|
|
20240718,125800,153559880,10190,10190,10190,10190,0
|
|
20240718,125700,153559880,10190,10190,10190,10190,0
|
|
20240718,125600,153559880,10190,10190,10190,10190,4
|
|
20240718,125500,153519120,10180,10180,10180,10180,0
|
|
20240718,125400,153519120,10180,10180,10180,10180,0
|
|
20240718,125300,153519120,10180,10180,10180,10180,0
|
|
20240718,125200,153519120,10180,10180,10180,10180,0
|
|
20240718,125100,153519120,10180,10180,10180,10180,20
|
|
20240718,125000,153315520,10180,10180,10180,10180,20
|
|
20240718,124900,153111920,10190,10190,10190,10190,1
|
|
20240718,124800,153101730,10190,10190,10190,10190,0
|
|
20240718,124700,153101730,10190,10190,10190,10190,0
|
|
20240718,124600,153101730,10190,10190,10190,10190,0
|
|
20240718,124500,153101730,10190,10190,10190,10190,1
|
|
20240718,124400,153091540,10190,10190,10190,10190,5
|
|
20240718,124300,153040590,10190,10190,10190,10190,301
|
|
20240718,124200,149973400,10180,10180,10180,10180,0
|
|
20240718,124100,149973400,10180,10180,10180,10180,0
|
|
20240718,124000,149973400,10180,10180,10180,10180,27
|
|
20240718,123900,149698540,10190,10190,10190,10190,1
|
|
20240718,123800,149688350,10190,10190,10190,10190,0
|
|
20240718,123700,149688350,10190,10190,10190,10190,0
|
|
20240718,123600,149688350,10190,10190,10190,10190,0
|
|
20240718,123500,149688350,10190,10190,10190,10190,0
|
|
20240718,123400,149688350,10190,10190,10190,10190,35
|
|
20240718,123300,149331700,10190,10190,10190,10190,0
|
|
20240718,123200,149331700,10190,10190,10190,10190,0
|
|
20240718,123100,149331700,10190,10190,10190,10190,0
|
|
20240718,123000,149331700,10190,10190,10190,10190,0
|
|
20240718,122900,149331700,10190,10190,10190,10190,5
|
|
20240718,122800,149280750,10190,10190,10190,10190,0
|
|
20240718,122700,149280750,10190,10190,10190,10190,0
|
|
20240718,122600,149280750,10190,10200,10200,10190,102
|
|
20240718,122500,148240360,10200,10200,10200,10200,2
|
|
20240718,122400,148219960,10200,10200,10200,10200,390
|
|
20240718,122300,144241960,10200,10200,10200,10200,0
|
|
20240718,122200,144241960,10200,10200,10200,10200,0
|
|
20240718,122100,144241960,10200,10200,10200,10200,0
|
|
20240718,122000,144241960,10200,10200,10200,10200,0
|
|
20240718,121900,144241960,10200,10200,10200,10200,14
|
|
20240718,121800,144099160,10190,10190,10190,10190,2
|
|
20240718,121700,144078780,10180,10180,10180,10180,0
|
|
20240718,121600,144078780,10180,10180,10180,10180,0
|
|
20240718,121500,144078780,10180,10180,10180,10180,0
|
|
20240718,121400,144078780,10180,10180,10180,10180,0
|
|
20240718,121300,144078780,10180,10180,10180,10180,27
|
|
20240718,121200,143803920,10190,10190,10190,10190,0
|
|
20240718,121100,143803920,10190,10190,10190,10190,0
|
|
20240718,121000,143803920,10190,10190,10190,10190,0
|
|
20240718,120900,143803920,10190,10190,10190,10190,1
|
|
20240718,120800,143793730,10190,10190,10190,10190,0
|
|
20240718,120700,143793730,10190,10190,10190,10190,0
|
|
20240718,120600,143793730,10190,10190,10190,10190,0
|
|
20240718,120500,143793730,10190,10190,10190,10190,0
|
|
20240718,120400,143793730,10190,10190,10190,10190,1
|
|
20240718,120300,143783540,10190,10190,10190,10190,1
|
|
20240718,120200,143773350,10190,10190,10190,10190,0
|
|
20240718,120100,143773350,10190,10190,10190,10190,0
|
|
20240718,120000,143773350,10190,10190,10190,10190,0
|
|
20240718,115900,143773350,10190,10190,10190,10190,0
|
|
20240718,115800,143773350,10190,10190,10190,10190,0
|
|
20240718,115700,143773350,10190,10190,10190,10190,0
|
|
20240718,115600,143773350,10190,10190,10190,10190,0
|
|
20240718,115500,143773350,10190,10190,10190,10190,0
|
|
20240718,115400,143773350,10190,10190,10190,10190,1
|
|
20240718,115300,143763160,10180,10180,10180,10180,0
|
|
20240718,115200,143763160,10180,10180,10180,10180,636
|
|
20240718,115100,137288680,10190,10190,10190,10190,51
|
|
20240718,115000,136768990,10180,10180,10180,10180,0
|
|
20240718,114900,136768990,10180,10180,10180,10180,100
|
|
20240718,114800,135750990,10180,10180,10180,10180,27
|
|
20240718,114700,135476130,10190,10190,10190,10190,0
|
|
20240718,114600,135476130,10190,10190,10190,10190,0
|
|
20240718,114500,135476130,10190,10190,10190,10190,0
|
|
20240718,114400,135476130,10190,10190,10190,10190,0
|
|
20240718,114300,135476130,10190,10190,10190,10190,6
|
|
20240718,114200,135414990,10190,10190,10190,10190,0
|
|
20240718,114100,135414990,10190,10190,10190,10190,0
|
|
20240718,114000,135414990,10190,10190,10190,10190,0
|
|
20240718,113900,135414990,10190,10190,10190,10190,1
|
|
20240718,113800,135404800,10190,10190,10190,10190,0
|
|
20240718,113700,135404800,10190,10190,10190,10190,1
|
|
20240718,113600,135394610,10190,10180,10190,10180,28
|
|
20240718,113500,135109560,10190,10190,10190,10190,0
|
|
20240718,113400,135109560,10190,10190,10190,10190,0
|
|
20240718,113300,135109560,10190,10190,10190,10190,0
|
|
20240718,113200,135109560,10190,10190,10190,10190,0
|
|
20240718,113100,135109560,10190,10190,10190,10190,0
|
|
20240718,113000,135109560,10190,10190,10190,10190,1
|
|
20240718,112900,135099370,10180,10180,10180,10180,0
|
|
20240718,112800,135099370,10180,10190,10190,10180,366
|
|
20240718,112700,131372500,10190,10190,10190,10190,0
|
|
20240718,112600,131372500,10190,10190,10190,10190,0
|
|
20240718,112500,131372500,10190,10190,10190,10190,0
|
|
20240718,112400,131372500,10190,10190,10190,10190,17
|
|
20240718,112300,131199270,10190,10190,10190,10190,0
|
|
20240718,112200,131199270,10190,10190,10190,10190,0
|
|
20240718,112100,131199270,10190,10190,10190,10190,0
|
|
20240718,112000,131199270,10190,10190,10190,10190,1
|
|
20240718,111900,131189080,10190,10190,10190,10190,21
|
|
20240718,111800,130975090,10190,10180,10190,10180,91
|
|
20240718,111700,130048700,10170,10170,10170,10170,1
|
|
20240718,111600,130038530,10170,10170,10170,10170,0
|
|
20240718,111500,130038530,10170,10170,10170,10170,0
|
|
20240718,111400,130038530,10170,10170,10170,10170,1
|
|
20240718,111300,130028360,10170,10170,10200,10170,4
|
|
20240718,111200,129987620,10170,10170,10170,10170,1
|
|
20240718,111100,129977450,10160,10160,10160,10160,0
|
|
20240718,111000,129977450,10160,10160,10160,10160,494
|
|
20240718,110900,124958410,10160,10160,10160,10160,0
|
|
20240718,110800,124958410,10160,10160,10160,10160,0
|
|
20240718,110700,124958410,10160,10160,10160,10160,0
|
|
20240718,110600,124958410,10160,10160,10160,10160,0
|
|
20240718,110500,124958410,10160,10160,10160,10160,0
|
|
20240718,110400,124958410,10160,10160,10160,10160,0
|
|
20240718,110300,124958410,10160,10160,10160,10160,10
|
|
20240718,110200,124856810,10160,10160,10160,10160,0
|
|
20240718,110100,124856810,10160,10160,10160,10160,0
|
|
20240718,110000,124856810,10160,10160,10160,10160,0
|
|
20240718,105900,124856810,10160,10160,10160,10160,0
|
|
20240718,105800,124856810,10160,10160,10160,10160,0
|
|
20240718,105700,124856810,10160,10160,10160,10160,0
|
|
20240718,105600,124856810,10160,10160,10160,10160,0
|
|
20240718,105500,124856810,10160,10160,10160,10160,0
|
|
20240718,105400,124856810,10160,10160,10160,10160,100
|
|
20240718,105300,123840810,10160,10160,10160,10160,0
|
|
20240718,105200,123840810,10160,10160,10160,10160,0
|
|
20240718,105100,123840810,10160,10160,10160,10160,0
|
|
20240718,105000,123840810,10160,10160,10160,10160,0
|
|
20240718,104900,123840810,10160,10160,10160,10160,0
|
|
20240718,104800,123840810,10160,10160,10160,10160,0
|
|
20240718,104700,123840810,10160,10160,10160,10160,1
|
|
20240718,104600,123830650,10150,10150,10150,10150,98
|
|
20240718,104500,122835950,10150,10150,10150,10150,0
|
|
20240718,104400,122835950,10150,10150,10150,10150,10
|
|
20240718,104300,122734450,10140,10140,10140,10140,0
|
|
20240718,104200,122734450,10140,10140,10140,10140,0
|
|
20240718,104100,122734450,10140,10140,10140,10140,20
|
|
20240718,104000,122531650,10150,10150,10150,10150,30
|
|
20240718,103900,122227150,10150,10150,10150,10150,0
|
|
20240718,103800,122227150,10150,10150,10150,10150,50
|
|
20240718,103700,121719650,10150,10150,10150,10150,0
|
|
20240718,103600,121719650,10150,10150,10150,10150,0
|
|
20240718,103500,121719650,10150,10150,10150,10150,0
|
|
20240718,103400,121719650,10150,10150,10150,10150,0
|
|
20240718,103300,121719650,10150,10150,10150,10150,0
|
|
20240718,103200,121719650,10150,10150,10150,10150,2
|
|
20240718,103100,121699350,10180,10150,10180,10150,2
|
|
20240718,103000,121679020,10160,10150,10160,10150,198
|
|
20240718,102900,119667370,10150,10150,10150,10150,0
|
|
20240718,102800,119667370,10150,10150,10150,10150,104
|
|
20240718,102700,118611770,10160,10150,10160,10150,4
|
|
20240718,102600,118571150,10160,10160,10160,10160,0
|
|
20240718,102500,118571150,10160,10150,10180,10150,117
|
|
20240718,102400,117383550,10150,10150,10150,10150,96
|
|
20240718,102300,116409150,10150,10150,10150,10150,64
|
|
20240718,102200,115759550,10150,10140,10150,10140,86
|
|
20240718,102100,114887500,10140,10140,10140,10140,0
|
|
20240718,102000,114887500,10140,10140,10140,10140,1
|
|
20240718,101900,114877360,10140,10140,10140,10140,0
|
|
20240718,101800,114877360,10140,10140,10140,10140,9
|
|
20240718,101700,114786100,10150,10150,10150,10150,806
|
|
20240718,101600,106605200,10160,10150,10160,10150,4
|
|
20240718,101500,106564580,10150,10150,10150,10150,2
|
|
20240718,101400,106544280,10140,10180,10180,10140,2309
|
|
20240718,101300,83114290,10180,10180,10180,10180,0
|
|
20240718,101200,83114290,10180,10180,10180,10180,0
|
|
20240718,101100,83114290,10180,10180,10180,10180,0
|
|
20240718,101000,83114290,10180,10180,10180,10180,0
|
|
20240718,100900,83114290,10180,10180,10180,10180,0
|
|
20240718,100800,83114290,10180,10180,10180,10180,0
|
|
20240718,100700,83114290,10180,10180,10180,10180,0
|
|
20240718,100600,83114290,10180,10180,10180,10180,0
|
|
20240718,100500,83114290,10180,10180,10180,10180,0
|
|
20240718,100400,83114290,10180,10180,10180,10180,0
|
|
20240718,100300,83114290,10180,10180,10180,10180,4
|
|
20240718,100200,83073570,10180,10170,10180,10170,511
|
|
20240718,100100,77876690,10170,10170,10170,10170,203
|
|
20240718,100000,75812180,10170,10180,10190,10170,950
|
|
20240718,095900,66145650,10190,10190,10190,10190,2
|
|
20240718,095800,66125270,10190,10190,10190,10190,0
|
|
20240718,095700,66125270,10190,10190,10190,10190,0
|
|
20240718,095600,66125270,10190,10190,10200,10190,5
|
|
20240718,095500,66074310,10190,10180,10190,10180,3
|
|
20240718,095400,66043750,10180,10180,10190,10180,309
|
|
20240718,095300,62898040,10170,10170,10170,10170,0
|
|
20240718,095200,62898040,10170,10190,10190,10170,26
|
|
20240718,095100,62633580,10220,10230,10230,10200,2001
|
|
20240718,095000,42213190,10230,10230,10230,10230,0
|
|
20240718,094900,42213190,10230,10230,10230,10230,1
|
|
20240718,094800,42202960,10240,10240,10240,10240,0
|
|
20240718,094700,42202960,10240,10240,10240,10240,0
|
|
20240718,094600,42202960,10240,10240,10240,10240,0
|
|
20240718,094500,42202960,10240,10230,10240,10230,5
|
|
20240718,094400,42151800,10240,10240,10240,10240,0
|
|
20240718,094300,42151800,10240,10240,10240,10240,0
|
|
20240718,094200,42151800,10240,10230,10240,10230,7
|
|
20240718,094100,42080180,10220,10190,10220,10190,506
|
|
20240718,094000,36911000,10170,10170,10170,10170,200
|
|
20240718,093900,34877000,10170,10170,10170,10170,0
|
|
20240718,093800,34877000,10170,10190,10190,10170,126
|
|
20240718,093700,33595560,10170,10230,10230,10170,1781
|
|
20240718,093600,15445130,10260,10260,10260,10260,0
|
|
20240718,093500,15445130,10260,10260,10260,10240,22
|
|
20240718,093400,15219430,10260,10260,10260,10230,83
|
|
20240718,093300,14367880,10270,10270,10270,10270,1
|
|
20240718,093200,14357610,10270,10270,10270,10270,0
|
|
20240718,093100,14357610,10270,10270,10270,10270,0
|
|
20240718,093000,14357610,10270,10270,10270,10270,1
|
|
20240718,092900,14347340,10210,10210,10210,10210,0
|
|
20240718,092800,14347340,10210,10200,10210,10200,76
|
|
20240718,092700,13571390,10210,10200,10210,10200,3
|
|
20240718,092600,13540770,10190,10190,10190,10190,0
|
|
20240718,092500,13540770,10190,10190,10190,10190,0
|
|
20240718,092400,13540770,10190,10190,10190,10190,0
|
|
20240718,092300,13540770,10190,10190,10190,10190,0
|
|
20240718,092200,13540770,10190,10190,10190,10190,2
|
|
20240718,092100,13520390,10210,10210,10210,10210,0
|
|
20240718,092000,13520390,10210,10210,10210,10210,0
|
|
20240718,091900,13520390,10210,10210,10210,10210,0
|
|
20240718,091800,13520390,10210,10200,10210,10200,2
|
|
20240718,091700,13499980,10210,10210,10210,10210,0
|
|
20240718,091600,13499980,10210,10210,10210,10170,5
|
|
20240718,091500,13448990,10210,10220,10220,10170,9
|
|
20240718,091400,13357100,10220,10220,10220,10220,1
|
|
20240718,091300,13346880,10150,10220,10220,10150,3
|
|
20240718,091200,13316360,10170,10170,10170,10170,0
|
|
20240718,091100,13316360,10170,10170,10170,10170,0
|
|
20240718,091000,13316360,10170,10140,10170,10140,1264
|
|
20240718,090900,499110,10140,10140,10140,10140,0
|
|
20240718,090800,499110,10140,10140,10140,10140,4
|
|
20240718,090700,458550,10160,10150,10170,10150,13
|
|
20240718,090600,326470,10140,10180,10180,10140,6
|
|
20240718,090500,265430,10200,10200,10200,10200,2
|
|
20240718,090400,245030,10200,10200,10200,10200,0
|
|
20240718,090300,245030,10200,10210,10210,10200,20
|
|
20240718,090200,40900,10230,10230,10230,10230,0
|
|
20240718,090100,40900,10230,10230,10230,10230,0
|
|
20240718,090000,40900,10230,10210,10230,10210,4
|