581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183800,38357900,3060,3060,3060,3060,711
|
|
20240709,183700,38357900,3060,3060,3060,3060,0
|
|
20240709,183600,38357900,3060,3060,3060,3060,0
|
|
20240709,183500,38357900,3060,3060,3060,3060,0
|
|
20240709,183400,38357900,3060,3060,3060,3060,0
|
|
20240709,183300,38357900,3060,3060,3060,3060,0
|
|
20240709,183200,38357900,3060,3060,3060,3060,0
|
|
20240709,183100,38357900,3060,3060,3060,3060,0
|
|
20240709,183000,38357900,3060,3060,3060,3060,0
|
|
20240709,182900,38357900,3060,3060,3060,3060,0
|
|
20240709,182800,38357900,3060,3060,3060,3060,0
|
|
20240709,182700,38357900,3060,3060,3060,3060,0
|
|
20240709,182600,38357900,3060,3060,3060,3060,0
|
|
20240709,182500,38357900,3060,3060,3060,3060,0
|
|
20240709,182400,38357900,3060,3060,3060,3060,0
|
|
20240709,182300,38357900,3060,3060,3060,3060,0
|
|
20240709,182200,38357900,3060,3060,3060,3060,0
|
|
20240709,182100,38357900,3060,3060,3060,3060,0
|
|
20240709,182000,38357900,3060,3060,3060,3060,0
|
|
20240709,181900,38357900,3060,3060,3060,3060,0
|
|
20240709,181800,38357900,3060,3060,3060,3060,0
|
|
20240709,181700,38357900,3060,3060,3060,3060,0
|
|
20240709,181600,38357900,3060,3060,3060,3060,0
|
|
20240709,181500,38357900,3060,3060,3060,3060,0
|
|
20240709,181400,38357900,3060,3060,3060,3060,0
|
|
20240709,181300,38357900,3060,3060,3060,3060,0
|
|
20240709,181200,38357900,3060,3060,3060,3060,0
|
|
20240709,181100,38357900,3060,3060,3060,3060,0
|
|
20240709,181000,38357900,3060,3060,3060,3060,0
|
|
20240709,180900,38357900,3060,3060,3060,3060,0
|
|
20240709,180800,38357900,3060,3060,3060,3060,711
|
|
20240709,180700,38357900,3060,3060,3060,3060,0
|
|
20240709,180600,38357900,3060,3060,3060,3060,0
|
|
20240709,180500,38357900,3060,3060,3060,3060,0
|
|
20240709,180400,38357900,3060,3060,3060,3060,0
|
|
20240709,180300,38357900,3060,3060,3060,3060,0
|
|
20240709,180200,38357900,3060,3060,3060,3060,0
|
|
20240709,180100,38357900,3060,3060,3060,3060,0
|
|
20240709,180000,38357900,3060,3060,3060,3060,0
|
|
20240709,175900,38357900,3060,3060,3060,3060,0
|
|
20240709,175800,38357900,3060,3060,3060,3060,0
|
|
20240709,175700,38357900,3060,3060,3060,3060,0
|
|
20240709,175600,38357900,3060,3060,3060,3060,0
|
|
20240709,175500,38357900,3060,3060,3060,3060,0
|
|
20240709,175400,38357900,3060,3060,3060,3060,0
|
|
20240709,175300,38357900,3060,3060,3060,3060,0
|
|
20240709,175200,38357900,3060,3060,3060,3060,0
|
|
20240709,175100,38357900,3060,3060,3060,3060,0
|
|
20240709,175000,38357900,3060,3060,3060,3060,0
|
|
20240709,174900,38357900,3060,3060,3060,3060,0
|
|
20240709,174800,38357900,3060,3060,3060,3060,0
|
|
20240709,174700,38357900,3060,3060,3060,3060,0
|
|
20240709,174600,38357900,3060,3060,3060,3060,0
|
|
20240709,174500,38357900,3060,3060,3060,3060,0
|
|
20240709,174400,38357900,3060,3060,3060,3060,0
|
|
20240709,174300,38357900,3060,3060,3060,3060,0
|
|
20240709,174200,38357900,3060,3060,3060,3060,0
|
|
20240709,174100,38357900,3060,3060,3060,3060,0
|
|
20240709,174000,38357900,3060,3060,3060,3060,0
|
|
20240709,173900,38357900,3060,3060,3060,3060,0
|
|
20240709,173800,38357900,3060,3060,3060,3060,711
|
|
20240709,173700,38357900,3060,3060,3060,3060,0
|
|
20240709,173600,38357900,3060,3060,3060,3060,0
|
|
20240709,173500,38357900,3060,3060,3060,3060,0
|
|
20240709,173400,38357900,3060,3060,3060,3060,0
|
|
20240709,173300,38357900,3060,3060,3060,3060,0
|
|
20240709,173200,38357900,3060,3060,3060,3060,0
|
|
20240709,173100,38357900,3060,3060,3060,3060,0
|
|
20240709,173000,38357900,3060,3060,3060,3060,0
|
|
20240709,172900,38357900,3060,3060,3060,3060,0
|
|
20240709,172800,38357900,3060,3060,3060,3060,0
|
|
20240709,172700,38357900,3060,3060,3060,3060,0
|
|
20240709,172600,38357900,3060,3060,3060,3060,0
|
|
20240709,172500,38357900,3060,3060,3060,3060,0
|
|
20240709,172400,38357900,3060,3060,3060,3060,0
|
|
20240709,172300,38357900,3060,3060,3060,3060,0
|
|
20240709,172200,38357900,3060,3060,3060,3060,0
|
|
20240709,172100,38357900,3060,3060,3060,3060,0
|
|
20240709,172000,38357900,3060,3060,3060,3060,0
|
|
20240709,171900,38357900,3060,3060,3060,3060,0
|
|
20240709,171800,38357900,3060,3060,3060,3060,0
|
|
20240709,171700,38357900,3060,3060,3060,3060,0
|
|
20240709,171600,38357900,3060,3060,3060,3060,0
|
|
20240709,171500,38357900,3060,3060,3060,3060,0
|
|
20240709,171400,38357900,3060,3060,3060,3060,0
|
|
20240709,171300,38357900,3060,3060,3060,3060,0
|
|
20240709,171200,38357900,3060,3060,3060,3060,0
|
|
20240709,171100,38357900,3060,3060,3060,3060,0
|
|
20240709,171000,38357900,3060,3060,3060,3060,0
|
|
20240709,170900,38357900,3060,3060,3060,3060,0
|
|
20240709,170800,38357900,3060,3060,3060,3060,711
|
|
20240709,170700,38357900,3060,3060,3060,3060,0
|
|
20240709,170600,38357900,3060,3060,3060,3060,0
|
|
20240709,170500,38357900,3060,3060,3060,3060,0
|
|
20240709,170400,38357900,3060,3060,3060,3060,0
|
|
20240709,170300,38357900,3060,3060,3060,3060,0
|
|
20240709,170200,38357900,3060,3060,3060,3060,0
|
|
20240709,170100,38357900,3060,3060,3060,3060,0
|
|
20240709,170000,38357900,3060,3060,3060,3060,0
|
|
20240709,165900,38357900,3060,3060,3060,3060,0
|
|
20240709,165800,38357900,3060,3060,3060,3060,0
|
|
20240709,165700,38357900,3060,3060,3060,3060,0
|
|
20240709,165600,38357900,3060,3060,3060,3060,0
|
|
20240709,165500,38357900,3060,3060,3060,3060,0
|
|
20240709,165400,38357900,3060,3060,3060,3060,0
|
|
20240709,165300,38357900,3060,3060,3060,3060,0
|
|
20240709,165200,38357900,3060,3060,3060,3060,0
|
|
20240709,165100,38357900,3060,3060,3060,3060,0
|
|
20240709,165000,38357900,3060,3060,3060,3060,0
|
|
20240709,164900,38357900,3060,3060,3060,3060,0
|
|
20240709,164800,38357900,3060,3060,3060,3060,0
|
|
20240709,164700,38357900,3060,3060,3060,3060,0
|
|
20240709,164600,38357900,3060,3060,3060,3060,0
|
|
20240709,164500,38357900,3060,3060,3060,3060,0
|
|
20240709,164400,38357900,3060,3060,3060,3060,0
|
|
20240709,164300,38357900,3060,3060,3060,3060,0
|
|
20240709,164200,38357900,3060,3060,3060,3060,0
|
|
20240709,164100,38357900,3060,3060,3060,3060,0
|
|
20240709,164000,38357900,3060,3060,3060,3060,0
|
|
20240709,163900,38357900,3060,3060,3060,3060,0
|
|
20240709,163800,38357900,3060,3060,3060,3060,711
|
|
20240709,163700,38357900,3060,3060,3060,3060,0
|
|
20240709,163600,38357900,3060,3060,3060,3060,0
|
|
20240709,163500,38357900,3060,3060,3060,3060,0
|
|
20240709,163400,38357900,3060,3060,3060,3060,0
|
|
20240709,163300,38357900,3060,3060,3060,3060,0
|
|
20240709,163200,38357900,3060,3060,3060,3060,0
|
|
20240709,163100,38357900,3060,3060,3060,3060,0
|
|
20240709,163000,38357900,3060,3060,3060,3060,0
|
|
20240709,162900,38357900,3060,3060,3060,3060,0
|
|
20240709,162800,38357900,3060,3060,3060,3060,0
|
|
20240709,162700,38357900,3060,3060,3060,3060,0
|
|
20240709,162600,38357900,3060,3060,3060,3060,0
|
|
20240709,162500,38357900,3060,3060,3060,3060,0
|
|
20240709,162400,38357900,3060,3060,3060,3060,0
|
|
20240709,162300,38357900,3060,3060,3060,3060,0
|
|
20240709,162200,38357900,3060,3060,3060,3060,0
|
|
20240709,162100,38357900,3060,3060,3060,3060,0
|
|
20240709,162000,38357900,3060,3060,3060,3060,0
|
|
20240709,161900,38357900,3060,3060,3060,3060,0
|
|
20240709,161800,38357900,3060,3060,3060,3060,0
|
|
20240709,161700,38357900,3060,3060,3060,3060,0
|
|
20240709,161600,38357900,3060,3060,3060,3060,0
|
|
20240709,161500,38357900,3060,3060,3060,3060,0
|
|
20240709,161400,38357900,3060,3060,3060,3060,0
|
|
20240709,161300,38357900,3060,3060,3060,3060,0
|
|
20240709,161200,38357900,3060,3060,3060,3060,0
|
|
20240709,161100,38357900,3060,3060,3060,3060,0
|
|
20240709,161000,38357900,3060,3060,3060,3060,0
|
|
20240709,160900,38357900,3060,3060,3060,3060,0
|
|
20240709,160800,38357900,3060,3060,3060,3060,711
|
|
20240709,160700,38357900,3060,3060,3060,3060,0
|
|
20240709,160600,38357900,3060,3060,3060,3060,0
|
|
20240709,160500,38357900,3060,3060,3060,3060,0
|
|
20240709,160400,38357900,3060,3060,3060,3060,0
|
|
20240709,160300,38357900,3060,3060,3060,3060,0
|
|
20240709,160200,38357900,3060,3060,3060,3060,0
|
|
20240709,160100,38357900,3060,3060,3060,3060,0
|
|
20240709,160000,38357900,3060,3060,3060,3060,0
|
|
20240709,155900,38357900,3060,3060,3060,3060,0
|
|
20240709,155800,38357900,3060,3060,3060,3060,0
|
|
20240709,155700,38357900,3060,3060,3060,3060,0
|
|
20240709,155600,38357900,3060,3060,3060,3060,0
|
|
20240709,155500,38357900,3060,3060,3060,3060,0
|
|
20240709,155400,38357900,3060,3060,3060,3060,0
|
|
20240709,155300,38357900,3060,3060,3060,3060,0
|
|
20240709,155200,38357900,3060,3060,3060,3060,0
|
|
20240709,155100,38357900,3060,3060,3060,3060,0
|
|
20240709,155000,38357900,3060,3060,3060,3060,0
|
|
20240709,154900,38357900,3060,3060,3060,3060,0
|
|
20240709,154800,38357900,3060,3060,3060,3060,0
|
|
20240709,154700,38357900,3060,3060,3060,3060,0
|
|
20240709,154600,38357900,3060,3060,3060,3060,0
|
|
20240709,154500,38357900,3060,3060,3060,3060,0
|
|
20240709,154400,38357900,3060,3060,3060,3060,0
|
|
20240709,154300,38357900,3060,3060,3060,3060,0
|
|
20240709,154200,38357900,3060,3060,3060,3060,0
|
|
20240709,154100,38357900,3060,3060,3060,3060,0
|
|
20240709,154000,38357900,3060,3060,3060,3060,0
|
|
20240709,153900,38357900,3060,3060,3060,3060,0
|
|
20240709,153800,38357900,3060,3060,3060,3060,711
|
|
20240709,153700,38357900,3060,3060,3060,3060,0
|
|
20240709,153600,38357900,3060,3060,3060,3060,0
|
|
20240709,153500,38357900,3060,3060,3060,3060,0
|
|
20240709,153400,38357900,3060,3060,3060,3060,0
|
|
20240709,153300,38357900,3060,3060,3060,3060,0
|
|
20240709,153200,38357900,3060,3060,3060,3060,0
|
|
20240709,153100,38357900,3060,3060,3060,3060,0
|
|
20240709,153000,38357900,3060,3060,3060,3060,711
|
|
20240709,152900,36182240,3090,3090,3090,3090,0
|
|
20240709,152800,36182240,3090,3090,3090,3090,0
|
|
20240709,152700,36182240,3090,3090,3090,3090,0
|
|
20240709,152600,36182240,3090,3090,3090,3090,0
|
|
20240709,152500,36182240,3090,3090,3090,3090,0
|
|
20240709,152400,36182240,3090,3090,3090,3090,0
|
|
20240709,152300,36182240,3090,3090,3090,3090,0
|
|
20240709,152200,36182240,3090,3090,3090,3090,0
|
|
20240709,152100,36182240,3090,3090,3090,3090,0
|
|
20240709,152000,36182240,3090,3090,3090,3090,0
|
|
20240709,151900,36182240,3090,3070,3090,3070,63
|
|
20240709,151800,35988810,3070,3070,3070,3070,50
|
|
20240709,151700,35835310,3075,3075,3075,3075,0
|
|
20240709,151600,35835310,3075,3075,3075,3075,147
|
|
20240709,151500,35383285,3075,3075,3085,3075,969
|
|
20240709,151400,32398440,3075,3075,3075,3075,0
|
|
20240709,151300,32398440,3075,3075,3075,3075,0
|
|
20240709,151200,32398440,3075,3075,3075,3075,0
|
|
20240709,151100,32398440,3075,3075,3075,3075,0
|
|
20240709,151000,32398440,3075,3075,3075,3075,0
|
|
20240709,150900,32398440,3075,3075,3075,3075,0
|
|
20240709,150800,32398440,3075,3075,3075,3075,0
|
|
20240709,150700,32398440,3075,3075,3075,3075,0
|
|
20240709,150600,32398440,3075,3090,3090,3075,109
|
|
20240709,150500,32062830,3070,3070,3070,3070,0
|
|
20240709,150400,32062830,3070,3070,3070,3070,0
|
|
20240709,150300,32062830,3070,3070,3070,3070,0
|
|
20240709,150200,32062830,3070,3070,3070,3070,0
|
|
20240709,150100,32062830,3070,3070,3070,3070,0
|
|
20240709,150000,32062830,3070,3070,3070,3070,0
|
|
20240709,145900,32062830,3070,3070,3070,3070,0
|
|
20240709,145800,32062830,3070,3070,3070,3070,0
|
|
20240709,145700,32062830,3070,3070,3070,3070,0
|
|
20240709,145600,32062830,3070,3070,3070,3070,0
|
|
20240709,145500,32062830,3070,3070,3070,3070,0
|
|
20240709,145400,32062830,3070,3070,3145,3070,856
|
|
20240709,145300,29381970,3070,3070,3070,3070,0
|
|
20240709,145200,29381970,3070,3070,3070,3070,0
|
|
20240709,145100,29381970,3070,3070,3070,3070,0
|
|
20240709,145000,29381970,3070,3070,3070,3070,1
|
|
20240709,144900,29378900,3105,3050,3105,3050,1000
|
|
20240709,144800,26289610,3050,3050,3050,3050,0
|
|
20240709,144700,26289610,3050,3050,3050,3050,0
|
|
20240709,144600,26289610,3050,3055,3055,3050,329
|
|
20240709,144500,25286150,3085,3085,3085,3085,0
|
|
20240709,144400,25286150,3085,3085,3085,3085,0
|
|
20240709,144300,25286150,3085,3085,3085,3085,0
|
|
20240709,144200,25286150,3085,3085,3085,3085,0
|
|
20240709,144100,25286150,3085,3085,3085,3085,0
|
|
20240709,144000,25286150,3085,3085,3085,3085,0
|
|
20240709,143900,25286150,3085,3085,3085,3085,0
|
|
20240709,143800,25286150,3085,3085,3085,3085,0
|
|
20240709,143700,25286150,3085,3085,3085,3085,0
|
|
20240709,143600,25286150,3085,3085,3085,3085,0
|
|
20240709,143500,25286150,3085,3085,3085,3085,0
|
|
20240709,143400,25286150,3085,3085,3085,3085,0
|
|
20240709,143300,25286150,3085,3085,3085,3085,0
|
|
20240709,143200,25286150,3085,3085,3085,3085,0
|
|
20240709,143100,25286150,3085,3085,3085,3085,0
|
|
20240709,143000,25286150,3085,3085,3085,3085,2
|
|
20240709,142900,25279980,3105,3060,3105,3060,12
|
|
20240709,142800,25243085,3050,3055,3055,3050,309
|
|
20240709,142700,24300230,3060,3060,3060,3060,0
|
|
20240709,142600,24300230,3060,3060,3060,3060,0
|
|
20240709,142500,24300230,3060,3060,3060,3060,0
|
|
20240709,142400,24300230,3060,3060,3060,3060,30
|
|
20240709,142300,24208430,3070,3070,3070,3070,1
|
|
20240709,142200,24205360,3055,3055,3055,3055,0
|
|
20240709,142100,24205360,3055,3055,3055,3055,0
|
|
20240709,142000,24205360,3055,3060,3060,3055,400
|
|
20240709,141900,22983285,3055,3055,3055,3055,0
|
|
20240709,141800,22983285,3055,3055,3055,3055,0
|
|
20240709,141700,22983285,3055,3055,3055,3055,0
|
|
20240709,141600,22983285,3055,3055,3055,3055,0
|
|
20240709,141500,22983285,3055,3055,3055,3055,0
|
|
20240709,141400,22983285,3055,3055,3055,3055,0
|
|
20240709,141300,22983285,3055,3055,3055,3055,0
|
|
20240709,141200,22983285,3055,3055,3055,3055,0
|
|
20240709,141100,22983285,3055,3055,3055,3055,0
|
|
20240709,141000,22983285,3055,3055,3055,3055,0
|
|
20240709,140900,22983285,3055,3055,3055,3055,0
|
|
20240709,140800,22983285,3055,3055,3055,3055,0
|
|
20240709,140700,22983285,3055,3055,3055,3055,0
|
|
20240709,140600,22983285,3055,3055,3055,3055,0
|
|
20240709,140500,22983285,3055,3060,3060,3055,368
|
|
20240709,140400,21858040,3060,3060,3060,3060,0
|
|
20240709,140300,21858040,3060,3060,3060,3060,0
|
|
20240709,140200,21858040,3060,3060,3060,3060,0
|
|
20240709,140100,21858040,3060,3060,3060,3060,0
|
|
20240709,140000,21858040,3060,3060,3060,3060,0
|
|
20240709,135900,21858040,3060,3060,3060,3060,0
|
|
20240709,135800,21858040,3060,3060,3060,3060,0
|
|
20240709,135700,21858040,3060,3060,3060,3060,0
|
|
20240709,135600,21858040,3060,3060,3060,3060,0
|
|
20240709,135500,21858040,3060,3060,3060,3060,0
|
|
20240709,135400,21858040,3060,3060,3060,3060,0
|
|
20240709,135300,21858040,3060,3060,3060,3060,0
|
|
20240709,135200,21858040,3060,3060,3060,3060,0
|
|
20240709,135100,21858040,3060,3060,3060,3060,0
|
|
20240709,135000,21858040,3060,3060,3060,3060,0
|
|
20240709,134900,21858040,3060,3060,3060,3060,0
|
|
20240709,134800,21858040,3060,3060,3060,3060,0
|
|
20240709,134700,21858040,3060,3060,3060,3060,0
|
|
20240709,134600,21858040,3060,3060,3060,3060,0
|
|
20240709,134500,21858040,3060,3060,3060,3060,0
|
|
20240709,134400,21858040,3060,3060,3060,3060,0
|
|
20240709,134300,21858040,3060,3060,3060,3060,0
|
|
20240709,134200,21858040,3060,3060,3060,3060,1
|
|
20240709,134100,21854980,3080,3110,3110,3080,13
|
|
20240709,134000,21814590,3110,3110,3110,3110,400
|
|
20240709,133900,20570590,3090,3090,3090,3090,0
|
|
20240709,133800,20570590,3090,3090,3090,3090,0
|
|
20240709,133700,20570590,3090,3090,3090,3090,0
|
|
20240709,133600,20570590,3090,3090,3090,3090,22
|
|
20240709,133500,20502610,3085,3085,3085,3085,0
|
|
20240709,133400,20502610,3085,3085,3085,3085,0
|
|
20240709,133300,20502610,3085,3085,3085,3085,0
|
|
20240709,133200,20502610,3085,3085,3085,3085,0
|
|
20240709,133100,20502610,3085,3085,3085,3085,32
|
|
20240709,133000,20403890,3080,3095,3135,3080,618
|
|
20240709,132900,18473825,3095,3095,3095,3095,0
|
|
20240709,132800,18473825,3095,3095,3095,3095,0
|
|
20240709,132700,18473825,3095,3095,3095,3095,0
|
|
20240709,132600,18473825,3095,3095,3095,3095,0
|
|
20240709,132500,18473825,3095,3095,3095,3095,0
|
|
20240709,132400,18473825,3095,3095,3095,3095,0
|
|
20240709,132300,18473825,3095,3095,3095,3095,0
|
|
20240709,132200,18473825,3095,3095,3095,3095,0
|
|
20240709,132100,18473825,3095,3095,3095,3095,0
|
|
20240709,132000,18473825,3095,3095,3095,3095,0
|
|
20240709,131900,18473825,3095,3095,3095,3095,0
|
|
20240709,131800,18473825,3095,3095,3095,3095,0
|
|
20240709,131700,18473825,3095,3095,3095,3095,0
|
|
20240709,131600,18473825,3095,3095,3095,3095,0
|
|
20240709,131500,18473825,3095,3095,3095,3095,0
|
|
20240709,131400,18473825,3095,3095,3095,3095,0
|
|
20240709,131300,18473825,3095,3095,3095,3095,0
|
|
20240709,131200,18473825,3095,3095,3095,3095,0
|
|
20240709,131100,18473825,3095,3095,3095,3095,0
|
|
20240709,131000,18473825,3095,3095,3095,3095,0
|
|
20240709,130900,18473825,3095,3095,3095,3095,0
|
|
20240709,130800,18473825,3095,3095,3095,3095,0
|
|
20240709,130700,18473825,3095,3095,3095,3095,0
|
|
20240709,130600,18473825,3095,3095,3095,3095,0
|
|
20240709,130500,18473825,3095,3095,3095,3095,0
|
|
20240709,130400,18473825,3095,3060,3095,3060,162
|
|
20240709,130300,17973720,3070,3060,3080,3060,502
|
|
20240709,130200,16431175,3050,3050,3050,3050,0
|
|
20240709,130100,16431175,3050,3050,3050,3050,0
|
|
20240709,130000,16431175,3050,3050,3050,3050,0
|
|
20240709,125900,16431175,3050,3050,3050,3050,0
|
|
20240709,125800,16431175,3050,3050,3050,3050,0
|
|
20240709,125700,16431175,3050,3050,3050,3050,0
|
|
20240709,125600,16431175,3050,3050,3050,3045,12
|
|
20240709,125500,16394610,3050,3050,3050,3050,1
|
|
20240709,125400,16391560,3040,3040,3040,3040,0
|
|
20240709,125300,16391560,3040,3040,3040,3040,0
|
|
20240709,125200,16391560,3040,3040,3040,3040,0
|
|
20240709,125100,16391560,3040,3040,3040,3040,0
|
|
20240709,125000,16391560,3040,3040,3040,3040,0
|
|
20240709,124900,16391560,3040,3040,3040,3040,0
|
|
20240709,124800,16391560,3040,3040,3040,3040,0
|
|
20240709,124700,16391560,3040,3040,3040,3040,0
|
|
20240709,124600,16391560,3040,3040,3040,3040,0
|
|
20240709,124500,16391560,3040,3040,3040,3040,0
|
|
20240709,124400,16391560,3040,3040,3040,3040,0
|
|
20240709,124300,16391560,3040,3040,3040,3040,0
|
|
20240709,124200,16391560,3040,3040,3040,3040,0
|
|
20240709,124100,16391560,3040,3040,3040,3040,0
|
|
20240709,124000,16391560,3040,3040,3040,3040,0
|
|
20240709,123900,16391560,3040,3040,3040,3040,0
|
|
20240709,123800,16391560,3040,3040,3040,3040,0
|
|
20240709,123700,16391560,3040,3040,3040,3040,0
|
|
20240709,123600,16391560,3040,3040,3040,3040,0
|
|
20240709,123500,16391560,3040,3040,3040,3040,0
|
|
20240709,123400,16391560,3040,3040,3040,3040,0
|
|
20240709,123300,16391560,3040,3040,3040,3040,0
|
|
20240709,123200,16391560,3040,3040,3040,3040,0
|
|
20240709,123100,16391560,3040,3040,3040,3040,0
|
|
20240709,123000,16391560,3040,3040,3040,3040,0
|
|
20240709,122900,16391560,3040,3040,3040,3040,0
|
|
20240709,122800,16391560,3040,3050,3075,3040,204
|
|
20240709,122700,15764715,3050,3050,3050,3050,0
|
|
20240709,122600,15764715,3050,3050,3050,3050,0
|
|
20240709,122500,15764715,3050,3050,3050,3050,0
|
|
20240709,122400,15764715,3050,3050,3050,3050,0
|
|
20240709,122300,15764715,3050,3050,3050,3050,0
|
|
20240709,122200,15764715,3050,3050,3050,3050,0
|
|
20240709,122100,15764715,3050,3050,3050,3050,0
|
|
20240709,122000,15764715,3050,3050,3050,3050,0
|
|
20240709,121900,15764715,3050,3050,3050,3050,0
|
|
20240709,121800,15764715,3050,3050,3050,3050,0
|
|
20240709,121700,15764715,3050,3050,3050,3050,0
|
|
20240709,121600,15764715,3050,3050,3050,3050,0
|
|
20240709,121500,15764715,3050,3050,3050,3050,0
|
|
20240709,121400,15764715,3050,3040,3050,3040,210
|
|
20240709,121300,15125215,3050,3050,3050,3050,4
|
|
20240709,121200,15113015,3040,3040,3040,3040,0
|
|
20240709,121100,15113015,3040,3040,3040,3040,0
|
|
20240709,121000,15113015,3040,3040,3040,3040,0
|
|
20240709,120900,15113015,3040,3040,3040,3040,0
|
|
20240709,120800,15113015,3040,3040,3040,3040,0
|
|
20240709,120700,15113015,3040,3040,3040,3040,0
|
|
20240709,120600,15113015,3040,3040,3040,3040,0
|
|
20240709,120500,15113015,3040,3040,3040,3040,0
|
|
20240709,120400,15113015,3040,3040,3040,3040,0
|
|
20240709,120300,15113015,3040,3040,3040,3040,0
|
|
20240709,120200,15113015,3040,3040,3040,3040,0
|
|
20240709,120100,15113015,3040,3040,3040,3040,0
|
|
20240709,120000,15113015,3040,3040,3040,3040,100
|
|
20240709,115900,14809015,3065,3065,3065,3065,0
|
|
20240709,115800,14809015,3065,3065,3065,3065,0
|
|
20240709,115700,14809015,3065,3065,3065,3065,0
|
|
20240709,115600,14809015,3065,3065,3065,3065,0
|
|
20240709,115500,14809015,3065,3065,3065,3065,0
|
|
20240709,115400,14809015,3065,3065,3065,3065,0
|
|
20240709,115300,14809015,3065,3065,3065,3065,0
|
|
20240709,115200,14809015,3065,3050,3070,3050,402
|
|
20240709,115100,13578610,3050,3050,3050,3050,0
|
|
20240709,115000,13578610,3050,3050,3050,3050,0
|
|
20240709,114900,13578610,3050,3050,3050,3050,0
|
|
20240709,114800,13578610,3050,3050,3050,3050,0
|
|
20240709,114700,13578610,3050,3050,3050,3050,0
|
|
20240709,114600,13578610,3050,3050,3050,3050,0
|
|
20240709,114500,13578610,3050,3050,3050,3050,10
|
|
20240709,114400,13548110,3050,3050,3050,3050,1
|
|
20240709,114300,13545060,3025,3025,3025,3025,0
|
|
20240709,114200,13545060,3025,3030,3050,3025,310
|
|
20240709,114100,12604225,3030,3030,3030,3030,0
|
|
20240709,114000,12604225,3030,3030,3030,3030,0
|
|
20240709,113900,12604225,3030,3030,3030,3030,0
|
|
20240709,113800,12604225,3030,3030,3030,3030,0
|
|
20240709,113700,12604225,3030,3030,3030,3030,3
|
|
20240709,113600,12595135,3030,3030,3030,3030,0
|
|
20240709,113500,12595135,3030,3035,3035,3030,335
|
|
20240709,113400,11580080,3030,3030,3030,3030,0
|
|
20240709,113300,11580080,3030,3030,3030,3030,0
|
|
20240709,113200,11580080,3030,3030,3030,3030,96
|
|
20240709,113100,11289200,3030,3030,3030,3025,569
|
|
20240709,113000,9567615,3040,3040,3040,3040,0
|
|
20240709,112900,9567615,3040,3040,3040,3040,0
|
|
20240709,112800,9567615,3040,3040,3040,3040,0
|
|
20240709,112700,9567615,3040,3040,3040,3040,0
|
|
20240709,112600,9567615,3040,3040,3040,3040,0
|
|
20240709,112500,9567615,3040,3040,3040,3040,0
|
|
20240709,112400,9567615,3040,3040,3040,3040,0
|
|
20240709,112300,9567615,3040,3040,3040,3040,4
|
|
20240709,112200,9555455,3040,3040,3040,3040,0
|
|
20240709,112100,9555455,3040,3040,3040,3040,0
|
|
20240709,112000,9555455,3040,3040,3040,3040,0
|
|
20240709,111900,9555455,3040,3040,3040,3040,0
|
|
20240709,111800,9555455,3040,3040,3040,3040,1
|
|
20240709,111700,9552415,3040,3040,3040,3040,0
|
|
20240709,111600,9552415,3040,3040,3040,3040,0
|
|
20240709,111500,9552415,3040,3040,3040,3040,0
|
|
20240709,111400,9552415,3040,3040,3040,3040,0
|
|
20240709,111300,9552415,3040,3040,3040,3040,0
|
|
20240709,111200,9552415,3040,3040,3040,3040,0
|
|
20240709,111100,9552415,3040,3040,3040,3040,2
|
|
20240709,111000,9546335,3040,3040,3040,3040,0
|
|
20240709,110900,9546335,3040,3040,3040,3040,0
|
|
20240709,110800,9546335,3040,3040,3040,3040,0
|
|
20240709,110700,9546335,3040,3040,3040,3040,0
|
|
20240709,110600,9546335,3040,3040,3040,3040,0
|
|
20240709,110500,9546335,3040,3040,3040,3040,0
|
|
20240709,110400,9546335,3040,3040,3040,3040,23
|
|
20240709,110300,9476415,3045,3045,3045,3045,0
|
|
20240709,110200,9476415,3045,3045,3045,3045,0
|
|
20240709,110100,9476415,3045,3045,3045,3045,0
|
|
20240709,110000,9476415,3045,3045,3045,3045,0
|
|
20240709,105900,9476415,3045,3045,3045,3045,0
|
|
20240709,105800,9476415,3045,3045,3045,3045,0
|
|
20240709,105700,9476415,3045,3045,3045,3045,0
|
|
20240709,105600,9476415,3045,3045,3045,3045,0
|
|
20240709,105500,9476415,3045,3045,3045,3045,0
|
|
20240709,105400,9476415,3045,3045,3045,3045,306
|
|
20240709,105300,8544645,3050,3050,3050,3050,0
|
|
20240709,105200,8544645,3050,3050,3050,3050,0
|
|
20240709,105100,8544645,3050,3050,3050,3050,373
|
|
20240709,105000,7406995,3055,3055,3055,3055,0
|
|
20240709,104900,7406995,3055,3055,3055,3055,0
|
|
20240709,104800,7406995,3055,3055,3055,3055,0
|
|
20240709,104700,7406995,3055,3055,3055,3055,0
|
|
20240709,104600,7406995,3055,3055,3055,3055,0
|
|
20240709,104500,7406995,3055,3055,3055,3055,0
|
|
20240709,104400,7406995,3055,3055,3055,3055,0
|
|
20240709,104300,7406995,3055,3055,3055,3055,163
|
|
20240709,104200,6909030,3055,3055,3055,3055,0
|
|
20240709,104100,6909030,3055,3055,3055,3055,0
|
|
20240709,104000,6909030,3055,3055,3055,3055,0
|
|
20240709,103900,6909030,3055,3055,3055,3055,0
|
|
20240709,103800,6909030,3055,3055,3055,3055,0
|
|
20240709,103700,6909030,3055,3055,3055,3055,0
|
|
20240709,103600,6909030,3055,3055,3055,3055,0
|
|
20240709,103500,6909030,3055,3055,3055,3055,0
|
|
20240709,103400,6909030,3055,3055,3055,3055,0
|
|
20240709,103300,6909030,3055,3055,3055,3055,0
|
|
20240709,103200,6909030,3055,3055,3055,3055,5
|
|
20240709,103100,6893755,3055,3055,3055,3055,0
|
|
20240709,103000,6893755,3055,3055,3055,3055,0
|
|
20240709,102900,6893755,3055,3055,3055,3055,0
|
|
20240709,102800,6893755,3055,3055,3055,3055,2
|
|
20240709,102700,6887645,3055,3055,3055,3055,0
|
|
20240709,102600,6887645,3055,3055,3055,3055,0
|
|
20240709,102500,6887645,3055,3055,3055,3055,0
|
|
20240709,102400,6887645,3055,3055,3055,3055,0
|
|
20240709,102300,6887645,3055,3055,3055,3055,1
|
|
20240709,102200,6884590,3055,3055,3055,3055,0
|
|
20240709,102100,6884590,3055,3055,3055,3055,0
|
|
20240709,102000,6884590,3055,3055,3055,3055,0
|
|
20240709,101900,6884590,3055,3055,3055,3055,0
|
|
20240709,101800,6884590,3055,3055,3055,3055,0
|
|
20240709,101700,6884590,3055,3055,3055,3055,200
|
|
20240709,101600,6273590,3050,3050,3050,3050,0
|
|
20240709,101500,6273590,3050,3050,3050,3050,0
|
|
20240709,101400,6273590,3050,3050,3050,3050,0
|
|
20240709,101300,6273590,3050,3050,3050,3050,73
|
|
20240709,101200,6050940,3050,3050,3050,3050,1
|
|
20240709,101100,6047890,3055,3055,3055,3055,0
|
|
20240709,101000,6047890,3055,3055,3055,3055,0
|
|
20240709,100900,6047890,3055,3055,3055,3055,0
|
|
20240709,100800,6047890,3055,3055,3055,3055,0
|
|
20240709,100700,6047890,3055,3055,3055,3055,0
|
|
20240709,100600,6047890,3055,3055,3055,3055,0
|
|
20240709,100500,6047890,3055,3055,3055,3055,0
|
|
20240709,100400,6047890,3055,3055,3055,3055,0
|
|
20240709,100300,6047890,3055,3055,3055,3055,76
|
|
20240709,100200,5815710,3075,3075,3075,3075,0
|
|
20240709,100100,5815710,3075,3075,3075,3075,0
|
|
20240709,100000,5815710,3075,3075,3075,3075,0
|
|
20240709,095900,5815710,3075,3075,3075,3075,0
|
|
20240709,095800,5815710,3075,3075,3075,3075,0
|
|
20240709,095700,5815710,3075,3075,3075,3075,0
|
|
20240709,095600,5815710,3075,3075,3075,3075,0
|
|
20240709,095500,5815710,3075,3070,3075,3070,2
|
|
20240709,095400,5809565,3080,3070,3080,3070,2
|
|
20240709,095300,5803415,3080,3080,3080,3080,0
|
|
20240709,095200,5803415,3080,3080,3080,3080,1
|
|
20240709,095100,5800335,3070,3070,3070,3070,0
|
|
20240709,095000,5800335,3070,3070,3070,3070,203
|
|
20240709,094900,5177125,3070,3070,3070,3070,0
|
|
20240709,094800,5177125,3070,3070,3070,3070,0
|
|
20240709,094700,5177125,3070,3070,3070,3070,1
|
|
20240709,094600,5174055,3070,3070,3070,3070,0
|
|
20240709,094500,5174055,3070,3070,3070,3070,0
|
|
20240709,094400,5174055,3070,3070,3070,3070,5
|
|
20240709,094300,5158705,3080,3080,3080,3080,0
|
|
20240709,094200,5158705,3080,3080,3080,3080,0
|
|
20240709,094100,5158705,3080,3080,3080,3080,0
|
|
20240709,094000,5158705,3080,3080,3080,3080,0
|
|
20240709,093900,5158705,3080,3080,3080,3080,0
|
|
20240709,093800,5158705,3080,3080,3080,3080,0
|
|
20240709,093700,5158705,3080,3080,3080,3080,0
|
|
20240709,093600,5158705,3080,3070,3080,3070,86
|
|
20240709,093500,4894585,3070,3070,3070,3070,0
|
|
20240709,093400,4894585,3070,3070,3070,3070,0
|
|
20240709,093300,4894585,3070,3070,3070,3070,0
|
|
20240709,093200,4894585,3070,3070,3070,3070,10
|
|
20240709,093100,4863885,3070,3070,3070,3070,2
|
|
20240709,093000,4857745,3070,3070,3070,3070,0
|
|
20240709,092900,4857745,3070,3070,3070,3070,0
|
|
20240709,092800,4857745,3070,3070,3070,3070,0
|
|
20240709,092700,4857745,3070,3070,3070,3070,0
|
|
20240709,092600,4857745,3070,3070,3070,3070,0
|
|
20240709,092500,4857745,3070,3070,3070,3070,0
|
|
20240709,092400,4857745,3070,3070,3070,3070,0
|
|
20240709,092300,4857745,3070,3070,3070,3070,0
|
|
20240709,092200,4857745,3070,3070,3070,3070,0
|
|
20240709,092100,4857745,3070,3070,3070,3070,0
|
|
20240709,092000,4857745,3070,3070,3070,3070,0
|
|
20240709,091900,4857745,3070,3070,3070,3070,0
|
|
20240709,091800,4857745,3070,3070,3070,3070,0
|
|
20240709,091700,4857745,3070,3070,3070,3070,0
|
|
20240709,091600,4857745,3070,3060,3070,3055,14
|
|
20240709,091500,4814860,3095,3095,3095,3095,0
|
|
20240709,091400,4814860,3095,3070,3095,3070,200
|
|
20240709,091300,4196750,3095,3095,3095,3095,0
|
|
20240709,091200,4196750,3095,3095,3095,3095,0
|
|
20240709,091100,4196750,3095,3060,3095,3060,200
|
|
20240709,091000,3582655,3050,3050,3050,3050,0
|
|
20240709,090900,3582655,3050,3055,3055,3050,561
|
|
20240709,090800,1871600,3060,3060,3060,3060,95
|
|
20240709,090700,1580900,3065,3065,3065,3065,5
|
|
20240709,090600,1565575,3065,3065,3065,3065,167
|
|
20240709,090500,1053720,3065,3070,3070,3065,111
|
|
20240709,090400,713000,3100,3100,3100,3100,0
|
|
20240709,090300,713000,3100,3100,3100,3100,0
|
|
20240709,090200,713000,3100,3100,3100,3100,0
|
|
20240709,090100,713000,3100,3100,3100,3100,166
|
|
20240709,090000,198400,3100,3100,3100,3100,64
|