582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183900,63769480,3145,3145,3145,3145,1228
|
|
20240710,183800,63769480,3145,3145,3145,3145,0
|
|
20240710,183700,63769480,3145,3145,3145,3145,0
|
|
20240710,183600,63769480,3145,3145,3145,3145,0
|
|
20240710,183500,63769480,3145,3145,3145,3145,0
|
|
20240710,183400,63769480,3145,3145,3145,3145,0
|
|
20240710,183300,63769480,3145,3145,3145,3145,0
|
|
20240710,183200,63769480,3145,3145,3145,3145,0
|
|
20240710,183100,63769480,3145,3145,3145,3145,0
|
|
20240710,183000,63769480,3145,3145,3145,3145,0
|
|
20240710,182900,63769480,3145,3145,3145,3145,0
|
|
20240710,182800,63769480,3145,3145,3145,3145,0
|
|
20240710,182700,63769480,3145,3145,3145,3145,0
|
|
20240710,182600,63769480,3145,3145,3145,3145,0
|
|
20240710,182500,63769480,3145,3145,3145,3145,0
|
|
20240710,182400,63769480,3145,3145,3145,3145,0
|
|
20240710,182300,63769480,3145,3145,3145,3145,0
|
|
20240710,182200,63769480,3145,3145,3145,3145,0
|
|
20240710,182100,63769480,3145,3145,3145,3145,0
|
|
20240710,182000,63769480,3145,3145,3145,3145,0
|
|
20240710,181900,63769480,3145,3145,3145,3145,0
|
|
20240710,181800,63769480,3145,3145,3145,3145,0
|
|
20240710,181700,63769480,3145,3145,3145,3145,0
|
|
20240710,181600,63769480,3145,3145,3145,3145,0
|
|
20240710,181500,63769480,3145,3145,3145,3145,0
|
|
20240710,181400,63769480,3145,3145,3145,3145,0
|
|
20240710,181300,63769480,3145,3145,3145,3145,0
|
|
20240710,181200,63769480,3145,3145,3145,3145,0
|
|
20240710,181100,63769480,3145,3145,3145,3145,0
|
|
20240710,181000,63769480,3145,3145,3145,3145,0
|
|
20240710,180900,63769480,3145,3145,3145,3145,1228
|
|
20240710,180800,63769480,3145,3145,3145,3145,0
|
|
20240710,180700,63769480,3145,3145,3145,3145,0
|
|
20240710,180600,63769480,3145,3145,3145,3145,0
|
|
20240710,180500,63769480,3145,3145,3145,3145,0
|
|
20240710,180400,63769480,3145,3145,3145,3145,0
|
|
20240710,180300,63769480,3145,3145,3145,3145,0
|
|
20240710,180200,63769480,3145,3145,3145,3145,0
|
|
20240710,180100,63769480,3145,3145,3145,3145,0
|
|
20240710,180000,63769480,3145,3145,3145,3145,0
|
|
20240710,175900,63769480,3145,3145,3145,3145,0
|
|
20240710,175800,63769480,3145,3145,3145,3145,0
|
|
20240710,175700,63769480,3145,3145,3145,3145,0
|
|
20240710,175600,63769480,3145,3145,3145,3145,0
|
|
20240710,175500,63769480,3145,3145,3145,3145,0
|
|
20240710,175400,63769480,3145,3145,3145,3145,0
|
|
20240710,175300,63769480,3145,3145,3145,3145,0
|
|
20240710,175200,63769480,3145,3145,3145,3145,0
|
|
20240710,175100,63769480,3145,3145,3145,3145,0
|
|
20240710,175000,63769480,3145,3145,3145,3145,0
|
|
20240710,174900,63769480,3145,3145,3145,3145,0
|
|
20240710,174800,63769480,3145,3145,3145,3145,0
|
|
20240710,174700,63769480,3145,3145,3145,3145,0
|
|
20240710,174600,63769480,3145,3145,3145,3145,0
|
|
20240710,174500,63769480,3145,3145,3145,3145,0
|
|
20240710,174400,63769480,3145,3145,3145,3145,0
|
|
20240710,174300,63769480,3145,3145,3145,3145,0
|
|
20240710,174200,63769480,3145,3145,3145,3145,0
|
|
20240710,174100,63769480,3145,3145,3145,3145,0
|
|
20240710,174000,63769480,3145,3145,3145,3145,0
|
|
20240710,173900,63769480,3145,3145,3145,3145,1228
|
|
20240710,173800,63769480,3145,3145,3145,3145,0
|
|
20240710,173700,63769480,3145,3145,3145,3145,0
|
|
20240710,173600,63769480,3145,3145,3145,3145,0
|
|
20240710,173500,63769480,3145,3145,3145,3145,0
|
|
20240710,173400,63769480,3145,3145,3145,3145,0
|
|
20240710,173300,63769480,3145,3145,3145,3145,0
|
|
20240710,173200,63769480,3145,3145,3145,3145,0
|
|
20240710,173100,63769480,3145,3145,3145,3145,0
|
|
20240710,173000,63769480,3145,3145,3145,3145,0
|
|
20240710,172900,63769480,3145,3145,3145,3145,0
|
|
20240710,172800,63769480,3145,3145,3145,3145,0
|
|
20240710,172700,63769480,3145,3145,3145,3145,0
|
|
20240710,172600,63769480,3145,3145,3145,3145,0
|
|
20240710,172500,63769480,3145,3145,3145,3145,0
|
|
20240710,172400,63769480,3145,3145,3145,3145,0
|
|
20240710,172300,63769480,3145,3145,3145,3145,0
|
|
20240710,172200,63769480,3145,3145,3145,3145,0
|
|
20240710,172100,63769480,3145,3145,3145,3145,0
|
|
20240710,172000,63769480,3145,3145,3145,3145,0
|
|
20240710,171900,63769480,3145,3145,3145,3145,0
|
|
20240710,171800,63769480,3145,3145,3145,3145,0
|
|
20240710,171700,63769480,3145,3145,3145,3145,0
|
|
20240710,171600,63769480,3145,3145,3145,3145,0
|
|
20240710,171500,63769480,3145,3145,3145,3145,0
|
|
20240710,171400,63769480,3145,3145,3145,3145,0
|
|
20240710,171300,63769480,3145,3145,3145,3145,0
|
|
20240710,171200,63769480,3145,3145,3145,3145,0
|
|
20240710,171100,63769480,3145,3145,3145,3145,0
|
|
20240710,171000,63769480,3145,3145,3145,3145,0
|
|
20240710,170900,63769480,3145,3145,3145,3145,1228
|
|
20240710,170800,63769480,3145,3145,3145,3145,0
|
|
20240710,170700,63769480,3145,3145,3145,3145,0
|
|
20240710,170600,63769480,3145,3145,3145,3145,0
|
|
20240710,170500,63769480,3145,3145,3145,3145,0
|
|
20240710,170400,63769480,3145,3145,3145,3145,0
|
|
20240710,170300,63769480,3145,3145,3145,3145,0
|
|
20240710,170200,63769480,3145,3145,3145,3145,0
|
|
20240710,170100,63769480,3145,3145,3145,3145,0
|
|
20240710,170000,63769480,3145,3145,3145,3145,0
|
|
20240710,165900,63769480,3145,3145,3145,3145,0
|
|
20240710,165800,63769480,3145,3145,3145,3145,0
|
|
20240710,165700,63769480,3145,3145,3145,3145,0
|
|
20240710,165600,63769480,3145,3145,3145,3145,0
|
|
20240710,165500,63769480,3145,3145,3145,3145,0
|
|
20240710,165400,63769480,3145,3145,3145,3145,0
|
|
20240710,165300,63769480,3145,3145,3145,3145,0
|
|
20240710,165200,63769480,3145,3145,3145,3145,0
|
|
20240710,165100,63769480,3145,3145,3145,3145,0
|
|
20240710,165000,63769480,3145,3145,3145,3145,0
|
|
20240710,164900,63769480,3145,3145,3145,3145,0
|
|
20240710,164800,63769480,3145,3145,3145,3145,0
|
|
20240710,164700,63769480,3145,3145,3145,3145,0
|
|
20240710,164600,63769480,3145,3145,3145,3145,0
|
|
20240710,164500,63769480,3145,3145,3145,3145,0
|
|
20240710,164400,63769480,3145,3145,3145,3145,0
|
|
20240710,164300,63769480,3145,3145,3145,3145,0
|
|
20240710,164200,63769480,3145,3145,3145,3145,0
|
|
20240710,164100,63769480,3145,3145,3145,3145,0
|
|
20240710,164000,63769480,3145,3145,3145,3145,0
|
|
20240710,163900,63769480,3145,3145,3145,3145,1228
|
|
20240710,163800,63769480,3145,3145,3145,3145,0
|
|
20240710,163700,63769480,3145,3145,3145,3145,0
|
|
20240710,163600,63769480,3145,3145,3145,3145,0
|
|
20240710,163500,63769480,3145,3145,3145,3145,0
|
|
20240710,163400,63769480,3145,3145,3145,3145,0
|
|
20240710,163300,63769480,3145,3145,3145,3145,0
|
|
20240710,163200,63769480,3145,3145,3145,3145,0
|
|
20240710,163100,63769480,3145,3145,3145,3145,0
|
|
20240710,163000,63769480,3145,3145,3145,3145,0
|
|
20240710,162900,63769480,3145,3145,3145,3145,0
|
|
20240710,162800,63769480,3145,3145,3145,3145,0
|
|
20240710,162700,63769480,3145,3145,3145,3145,0
|
|
20240710,162600,63769480,3145,3145,3145,3145,0
|
|
20240710,162500,63769480,3145,3145,3145,3145,0
|
|
20240710,162400,63769480,3145,3145,3145,3145,0
|
|
20240710,162300,63769480,3145,3145,3145,3145,0
|
|
20240710,162200,63769480,3145,3145,3145,3145,0
|
|
20240710,162100,63769480,3145,3145,3145,3145,0
|
|
20240710,162000,63769480,3145,3145,3145,3145,0
|
|
20240710,161900,63769480,3145,3145,3145,3145,0
|
|
20240710,161800,63769480,3145,3145,3145,3145,0
|
|
20240710,161700,63769480,3145,3145,3145,3145,0
|
|
20240710,161600,63769480,3145,3145,3145,3145,0
|
|
20240710,161500,63769480,3145,3145,3145,3145,0
|
|
20240710,161400,63769480,3145,3145,3145,3145,0
|
|
20240710,161300,63769480,3145,3145,3145,3145,0
|
|
20240710,161200,63769480,3145,3145,3145,3145,0
|
|
20240710,161100,63769480,3145,3145,3145,3145,0
|
|
20240710,161000,63769480,3145,3145,3145,3145,0
|
|
20240710,160900,63769480,3145,3145,3145,3145,1228
|
|
20240710,160800,63769480,3145,3145,3145,3145,0
|
|
20240710,160700,63769480,3145,3145,3145,3145,0
|
|
20240710,160600,63769480,3145,3145,3145,3145,0
|
|
20240710,160500,63769480,3145,3145,3145,3145,0
|
|
20240710,160400,63769480,3145,3145,3145,3145,0
|
|
20240710,160300,63769480,3145,3145,3145,3145,0
|
|
20240710,160200,63769480,3145,3145,3145,3145,0
|
|
20240710,160100,63769480,3145,3145,3145,3145,0
|
|
20240710,160000,63769480,3145,3145,3145,3145,0
|
|
20240710,155900,63769480,3145,3145,3145,3145,0
|
|
20240710,155800,63769480,3145,3145,3145,3145,0
|
|
20240710,155700,63769480,3145,3145,3145,3145,0
|
|
20240710,155600,63769480,3145,3145,3145,3145,0
|
|
20240710,155500,63769480,3145,3145,3145,3145,0
|
|
20240710,155400,63769480,3145,3145,3145,3145,0
|
|
20240710,155300,63769480,3145,3145,3145,3145,0
|
|
20240710,155200,63769480,3145,3145,3145,3145,0
|
|
20240710,155100,63769480,3145,3145,3145,3145,0
|
|
20240710,155000,63769480,3145,3145,3145,3145,0
|
|
20240710,154900,63769480,3145,3145,3145,3145,0
|
|
20240710,154800,63769480,3145,3145,3145,3145,0
|
|
20240710,154700,63769480,3145,3145,3145,3145,0
|
|
20240710,154600,63769480,3145,3145,3145,3145,0
|
|
20240710,154500,63769480,3145,3145,3145,3145,0
|
|
20240710,154400,63769480,3145,3145,3145,3145,0
|
|
20240710,154300,63769480,3145,3145,3145,3145,0
|
|
20240710,154200,63769480,3145,3145,3145,3145,0
|
|
20240710,154100,63769480,3145,3145,3145,3145,0
|
|
20240710,154000,63769480,3145,3145,3145,3145,0
|
|
20240710,153900,63769480,3145,3145,3145,3145,1228
|
|
20240710,153800,63769480,3145,3145,3145,3145,0
|
|
20240710,153700,63769480,3145,3145,3145,3145,0
|
|
20240710,153600,63769480,3145,3145,3145,3145,0
|
|
20240710,153500,63769480,3145,3145,3145,3145,0
|
|
20240710,153400,63769480,3145,3145,3145,3145,0
|
|
20240710,153300,63769480,3145,3145,3145,3145,0
|
|
20240710,153200,63769480,3145,3145,3145,3145,0
|
|
20240710,153100,63769480,3145,3145,3145,3145,0
|
|
20240710,153000,63769480,3145,3145,3145,3145,1228
|
|
20240710,152900,59907420,3145,3145,3145,3145,0
|
|
20240710,152800,59907420,3145,3145,3145,3145,0
|
|
20240710,152700,59907420,3145,3145,3145,3145,0
|
|
20240710,152600,59907420,3145,3145,3145,3145,0
|
|
20240710,152500,59907420,3145,3145,3145,3145,0
|
|
20240710,152400,59907420,3145,3145,3145,3145,0
|
|
20240710,152300,59907420,3145,3145,3145,3145,0
|
|
20240710,152200,59907420,3145,3145,3145,3145,0
|
|
20240710,152100,59907420,3145,3145,3145,3145,0
|
|
20240710,152000,59907420,3145,3145,3145,3145,0
|
|
20240710,151900,59907420,3145,3095,3145,3095,3700
|
|
20240710,151800,48358265,3050,3050,3050,3050,0
|
|
20240710,151700,48358265,3050,3090,3090,3050,512
|
|
20240710,151600,46779465,3090,3095,3095,3090,150
|
|
20240710,151500,46315410,3095,3095,3095,3095,9
|
|
20240710,151400,46287555,3095,3095,3095,3095,1
|
|
20240710,151300,46284460,3095,3095,3095,3095,0
|
|
20240710,151200,46284460,3095,3095,3095,3095,6
|
|
20240710,151100,46265890,3095,3095,3095,3095,33
|
|
20240710,151000,46163755,3095,3095,3095,3095,0
|
|
20240710,150900,46163755,3095,3095,3095,3095,0
|
|
20240710,150800,46163755,3095,3095,3095,3095,0
|
|
20240710,150700,46163755,3095,3095,3095,3095,0
|
|
20240710,150600,46163755,3095,3095,3095,3095,0
|
|
20240710,150500,46163755,3095,3095,3095,3095,0
|
|
20240710,150400,46163755,3095,3095,3100,3095,39
|
|
20240710,150300,46042945,3090,3085,3090,3085,18
|
|
20240710,150200,45987370,3080,3080,3080,3080,133
|
|
20240710,150100,45577730,3070,3070,3070,3070,0
|
|
20240710,150000,45577730,3070,3070,3070,3070,0
|
|
20240710,145900,45577730,3070,3075,3075,3070,2054
|
|
20240710,145800,39271850,3075,3075,3075,3070,1284
|
|
20240710,145700,35327785,3080,3080,3080,3080,0
|
|
20240710,145600,35327785,3080,3085,3085,3080,100
|
|
20240710,145500,35019780,3090,3090,3090,3090,0
|
|
20240710,145400,35019780,3090,3090,3090,3090,0
|
|
20240710,145300,35019780,3090,3090,3090,3090,0
|
|
20240710,145200,35019780,3090,3090,3090,3090,0
|
|
20240710,145100,35019780,3090,3090,3090,3090,0
|
|
20240710,145000,35019780,3090,3090,3090,3090,0
|
|
20240710,144900,35019780,3090,3090,3090,3090,0
|
|
20240710,144800,35019780,3090,3090,3090,3090,0
|
|
20240710,144700,35019780,3090,3090,3090,3090,0
|
|
20240710,144600,35019780,3090,3090,3090,3090,0
|
|
20240710,144500,35019780,3090,3090,3090,3090,0
|
|
20240710,144400,35019780,3090,3090,3090,3090,0
|
|
20240710,144300,35019780,3090,3090,3090,3090,0
|
|
20240710,144200,35019780,3090,3090,3090,3090,0
|
|
20240710,144100,35019780,3090,3090,3090,3090,0
|
|
20240710,144000,35019780,3090,3090,3090,3090,0
|
|
20240710,143900,35019780,3090,3090,3090,3090,0
|
|
20240710,143800,35019780,3090,3090,3090,3090,0
|
|
20240710,143700,35019780,3090,3085,3090,3085,2
|
|
20240710,143600,35013605,3100,3100,3100,3100,0
|
|
20240710,143500,35013605,3100,3100,3100,3100,0
|
|
20240710,143400,35013605,3100,3100,3100,3100,0
|
|
20240710,143300,35013605,3100,3100,3100,3100,0
|
|
20240710,143200,35013605,3100,3100,3100,3100,0
|
|
20240710,143100,35013605,3100,3100,3100,3100,0
|
|
20240710,143000,35013605,3100,3100,3100,3100,500
|
|
20240710,142900,33463605,3100,3100,3100,3100,400
|
|
20240710,142800,32223605,3100,3100,3100,3100,0
|
|
20240710,142700,32223605,3100,3085,3100,3085,189
|
|
20240710,142600,31639540,3085,3085,3085,3085,8
|
|
20240710,142500,31614860,3090,3090,3090,3090,0
|
|
20240710,142400,31614860,3090,3090,3090,3090,0
|
|
20240710,142300,31614860,3090,3090,3090,3090,0
|
|
20240710,142200,31614860,3090,3090,3090,3090,77
|
|
20240710,142100,31376930,3100,3085,3100,3085,5
|
|
20240710,142000,31361475,3100,3100,3100,3100,0
|
|
20240710,141900,31361475,3100,3100,3100,3100,0
|
|
20240710,141800,31361475,3100,3085,3100,3075,15
|
|
20240710,141700,31315160,3110,3110,3110,3110,0
|
|
20240710,141600,31315160,3110,3110,3110,3110,0
|
|
20240710,141500,31315160,3110,3110,3110,3110,0
|
|
20240710,141400,31315160,3110,3110,3110,3110,0
|
|
20240710,141300,31315160,3110,3110,3110,3110,0
|
|
20240710,141200,31315160,3110,3110,3110,3110,0
|
|
20240710,141100,31315160,3110,3110,3110,3110,0
|
|
20240710,141000,31315160,3110,3110,3110,3110,0
|
|
20240710,140900,31315160,3110,3110,3110,3110,0
|
|
20240710,140800,31315160,3110,3110,3110,3110,0
|
|
20240710,140700,31315160,3110,3110,3110,3110,0
|
|
20240710,140600,31315160,3110,3090,3110,3090,100
|
|
20240710,140500,31004735,3085,3085,3085,3085,0
|
|
20240710,140400,31004735,3085,3085,3085,3085,0
|
|
20240710,140300,31004735,3085,3085,3085,3085,197
|
|
20240710,140200,30396990,3085,3085,3085,3085,390
|
|
20240710,140100,29193840,3090,3090,3090,3090,0
|
|
20240710,140000,29193840,3090,3090,3090,3090,0
|
|
20240710,135900,29193840,3090,3090,3090,3090,0
|
|
20240710,135800,29193840,3090,3090,3090,3090,0
|
|
20240710,135700,29193840,3090,3090,3090,3090,0
|
|
20240710,135600,29193840,3090,3090,3090,3090,0
|
|
20240710,135500,29193840,3090,3085,3105,3085,111
|
|
20240710,135400,28850845,3085,3085,3085,3085,0
|
|
20240710,135300,28850845,3085,3085,3085,3085,0
|
|
20240710,135200,28850845,3085,3085,3085,3085,0
|
|
20240710,135100,28850845,3085,3085,3085,3085,0
|
|
20240710,135000,28850845,3085,3105,3105,3085,3
|
|
20240710,134900,28841550,3085,3085,3085,3085,0
|
|
20240710,134800,28841550,3085,3085,3085,3085,0
|
|
20240710,134700,28841550,3085,3085,3085,3085,0
|
|
20240710,134600,28841550,3085,3085,3085,3085,6
|
|
20240710,134500,28823040,3090,3090,3090,3090,5
|
|
20240710,134400,28807590,3110,3110,3110,3110,0
|
|
20240710,134300,28807590,3110,3085,3110,3085,200
|
|
20240710,134200,28189505,3080,3080,3080,3080,94
|
|
20240710,134100,27899985,3085,3070,3085,3070,25
|
|
20240710,134000,27823215,3065,3065,3065,3065,99
|
|
20240710,133900,27519780,3085,3060,3085,3060,9
|
|
20240710,133800,27492185,3085,3055,3090,3055,203
|
|
20240710,133700,26870910,3050,3050,3050,3050,0
|
|
20240710,133600,26870910,3050,3050,3050,3050,0
|
|
20240710,133500,26870910,3050,3050,3050,3050,90
|
|
20240710,133400,26596410,3055,3055,3055,3055,99
|
|
20240710,133300,26293965,3050,3050,3050,3050,6
|
|
20240710,133200,26275665,3055,3055,3055,3055,0
|
|
20240710,133100,26275665,3055,3055,3055,3055,0
|
|
20240710,133000,26275665,3055,3045,3055,3045,12
|
|
20240710,132900,26239105,3040,3040,3040,3040,563
|
|
20240710,132800,24527585,3040,3040,3040,3040,100
|
|
20240710,132700,24223585,3040,3040,3040,3040,0
|
|
20240710,132600,24223585,3040,3040,3040,3040,0
|
|
20240710,132500,24223585,3040,3040,3040,3040,100
|
|
20240710,132400,23919585,3035,3035,3035,3035,0
|
|
20240710,132300,23919585,3035,3035,3035,3035,0
|
|
20240710,132200,23919585,3035,3035,3035,3035,1
|
|
20240710,132100,23916550,3030,3030,3040,3030,104
|
|
20240710,132000,23600520,3035,3035,3035,3035,0
|
|
20240710,131900,23600520,3035,3035,3035,3035,0
|
|
20240710,131800,23600520,3035,3035,3035,3035,0
|
|
20240710,131700,23600520,3035,3025,3040,3025,14
|
|
20240710,131600,23558045,3035,3020,3040,3020,301
|
|
20240710,131500,22648320,3020,3020,3020,3020,0
|
|
20240710,131400,22648320,3020,3020,3020,3020,0
|
|
20240710,131300,22648320,3020,3020,3020,3020,100
|
|
20240710,131200,22346320,3020,3020,3020,3020,0
|
|
20240710,131100,22346320,3020,3020,3020,3020,0
|
|
20240710,131000,22346320,3020,3020,3020,3020,100
|
|
20240710,130900,22044320,3020,3020,3020,3020,0
|
|
20240710,130800,22044320,3020,3020,3020,3020,0
|
|
20240710,130700,22044320,3020,3020,3020,3020,0
|
|
20240710,130600,22044320,3020,3020,3020,3020,0
|
|
20240710,130500,22044320,3020,3020,3020,3020,0
|
|
20240710,130400,22044320,3020,3020,3020,3020,0
|
|
20240710,130300,22044320,3020,3020,3020,3020,100
|
|
20240710,130200,21742320,3015,3015,3015,3015,0
|
|
20240710,130100,21742320,3015,3015,3015,3015,0
|
|
20240710,130000,21742320,3015,3015,3015,3015,0
|
|
20240710,125900,21742320,3015,3015,3015,3015,0
|
|
20240710,125800,21742320,3015,3015,3015,3015,0
|
|
20240710,125700,21742320,3015,3015,3015,3015,0
|
|
20240710,125600,21742320,3015,3015,3015,3015,0
|
|
20240710,125500,21742320,3015,3015,3015,3015,0
|
|
20240710,125400,21742320,3015,3015,3015,3015,0
|
|
20240710,125300,21742320,3015,3015,3015,3015,0
|
|
20240710,125200,21742320,3015,3015,3015,3015,0
|
|
20240710,125100,21742320,3015,3015,3015,3015,0
|
|
20240710,125000,21742320,3015,3015,3015,3015,0
|
|
20240710,124900,21742320,3015,3015,3015,3015,0
|
|
20240710,124800,21742320,3015,3015,3015,3015,0
|
|
20240710,124700,21742320,3015,3015,3015,3015,0
|
|
20240710,124600,21742320,3015,3015,3015,3015,0
|
|
20240710,124500,21742320,3015,3015,3015,3015,0
|
|
20240710,124400,21742320,3015,3015,3015,3015,0
|
|
20240710,124300,21742320,3015,3015,3015,3015,0
|
|
20240710,124200,21742320,3015,3015,3015,3015,0
|
|
20240710,124100,21742320,3015,3015,3015,3015,0
|
|
20240710,124000,21742320,3015,3015,3015,3015,0
|
|
20240710,123900,21742320,3015,3015,3015,3015,0
|
|
20240710,123800,21742320,3015,3015,3015,3015,0
|
|
20240710,123700,21742320,3015,3015,3015,3015,0
|
|
20240710,123600,21742320,3015,3015,3015,3015,1
|
|
20240710,123500,21739305,3000,3000,3000,3000,0
|
|
20240710,123400,21739305,3000,3000,3000,3000,4
|
|
20240710,123300,21727305,3000,3000,3000,3000,0
|
|
20240710,123200,21727305,3000,3000,3000,3000,0
|
|
20240710,123100,21727305,3000,3000,3000,3000,0
|
|
20240710,123000,21727305,3000,3000,3000,3000,0
|
|
20240710,122900,21727305,3000,3000,3000,3000,1000
|
|
20240710,122800,18727305,3000,3000,3000,3000,1000
|
|
20240710,122700,15727305,3020,3020,3020,3020,0
|
|
20240710,122600,15727305,3020,3020,3020,3020,0
|
|
20240710,122500,15727305,3020,3020,3020,3020,0
|
|
20240710,122400,15727305,3020,3020,3020,3020,0
|
|
20240710,122300,15727305,3020,3020,3020,3020,0
|
|
20240710,122200,15727305,3020,3020,3020,3020,0
|
|
20240710,122100,15727305,3020,3020,3020,3020,0
|
|
20240710,122000,15727305,3020,3020,3020,3020,0
|
|
20240710,121900,15727305,3020,3020,3020,3020,0
|
|
20240710,121800,15727305,3020,3010,3020,3005,1002
|
|
20240710,121700,12716255,3025,3025,3025,3025,0
|
|
20240710,121600,12716255,3025,3025,3025,3025,0
|
|
20240710,121500,12716255,3025,3025,3025,3025,1
|
|
20240710,121400,12713230,3005,3015,3015,3005,476
|
|
20240710,121300,11281050,3025,3025,3025,3025,90
|
|
20240710,121200,11008800,3040,3025,3040,3025,11
|
|
20240710,121100,10975510,3015,3015,3015,3015,0
|
|
20240710,121000,10975510,3015,3015,3015,3015,0
|
|
20240710,120900,10975510,3015,3015,3015,3015,0
|
|
20240710,120800,10975510,3015,3015,3015,3015,0
|
|
20240710,120700,10975510,3015,3015,3015,3015,0
|
|
20240710,120600,10975510,3015,3015,3015,3015,0
|
|
20240710,120500,10975510,3015,3015,3015,3015,0
|
|
20240710,120400,10975510,3015,3015,3015,3015,0
|
|
20240710,120300,10975510,3015,3015,3015,3015,0
|
|
20240710,120200,10975510,3015,3015,3015,3015,0
|
|
20240710,120100,10975510,3015,3015,3015,3015,0
|
|
20240710,120000,10975510,3015,3015,3015,3015,0
|
|
20240710,115900,10975510,3015,3015,3015,3015,0
|
|
20240710,115800,10975510,3015,3015,3015,3015,0
|
|
20240710,115700,10975510,3015,3015,3015,3015,3
|
|
20240710,115600,10966465,3010,3010,3010,3010,0
|
|
20240710,115500,10966465,3010,3010,3010,3010,0
|
|
20240710,115400,10966465,3010,3010,3010,3010,0
|
|
20240710,115300,10966465,3010,3010,3010,3010,0
|
|
20240710,115200,10966465,3010,3010,3010,3010,0
|
|
20240710,115100,10966465,3010,3010,3010,3010,0
|
|
20240710,115000,10966465,3010,3010,3010,3010,0
|
|
20240710,114900,10966465,3010,3010,3010,3010,0
|
|
20240710,114800,10966465,3010,3010,3010,3010,0
|
|
20240710,114700,10966465,3010,3010,3010,3010,0
|
|
20240710,114600,10966465,3010,3010,3010,3010,0
|
|
20240710,114500,10966465,3010,3010,3010,3010,0
|
|
20240710,114400,10966465,3010,3010,3010,3010,0
|
|
20240710,114300,10966465,3010,3010,3010,3010,0
|
|
20240710,114200,10966465,3010,3010,3010,3010,0
|
|
20240710,114100,10966465,3010,3010,3010,3010,0
|
|
20240710,114000,10966465,3010,3010,3010,3010,2
|
|
20240710,113900,10960445,3015,3015,3015,3015,3
|
|
20240710,113800,10951400,3015,3015,3015,3015,0
|
|
20240710,113700,10951400,3015,3015,3015,3015,1
|
|
20240710,113600,10948385,3010,3010,3010,3010,500
|
|
20240710,113500,9443385,3015,3015,3015,3015,0
|
|
20240710,113400,9443385,3015,3015,3015,3015,0
|
|
20240710,113300,9443385,3015,3015,3015,3015,0
|
|
20240710,113200,9443385,3015,3015,3015,3015,0
|
|
20240710,113100,9443385,3015,3015,3015,3015,0
|
|
20240710,113000,9443385,3015,3015,3015,3015,0
|
|
20240710,112900,9443385,3015,3015,3015,3015,0
|
|
20240710,112800,9443385,3015,3015,3015,3015,0
|
|
20240710,112700,9443385,3015,3015,3015,3015,0
|
|
20240710,112600,9443385,3015,3015,3015,3015,0
|
|
20240710,112500,9443385,3015,3015,3015,3015,0
|
|
20240710,112400,9443385,3015,3015,3015,3015,0
|
|
20240710,112300,9443385,3015,3015,3015,3015,1711
|
|
20240710,112200,4284720,3020,3020,3020,3020,0
|
|
20240710,112100,4284720,3020,3020,3020,3020,0
|
|
20240710,112000,4284720,3020,3020,3020,3020,0
|
|
20240710,111900,4284720,3020,3020,3020,3020,0
|
|
20240710,111800,4284720,3020,3020,3020,3020,27
|
|
20240710,111700,4203180,3020,3020,3020,3020,300
|
|
20240710,111600,3297180,3020,3020,3020,3020,0
|
|
20240710,111500,3297180,3020,3025,3025,3020,2
|
|
20240710,111400,3291135,3025,3025,3025,3025,0
|
|
20240710,111300,3291135,3025,3025,3025,3025,0
|
|
20240710,111200,3291135,3025,3025,3025,3025,0
|
|
20240710,111100,3291135,3025,3025,3025,3025,0
|
|
20240710,111000,3291135,3025,3025,3025,3025,0
|
|
20240710,110900,3291135,3025,3025,3025,3025,0
|
|
20240710,110800,3291135,3025,3025,3025,3025,0
|
|
20240710,110700,3291135,3025,3025,3025,3025,0
|
|
20240710,110600,3291135,3025,3025,3025,3025,0
|
|
20240710,110500,3291135,3025,3025,3025,3025,0
|
|
20240710,110400,3291135,3025,3025,3025,3025,0
|
|
20240710,110300,3291135,3025,3025,3025,3025,0
|
|
20240710,110200,3291135,3025,3025,3025,3025,0
|
|
20240710,110100,3291135,3025,3025,3025,3025,0
|
|
20240710,110000,3291135,3025,3025,3025,3025,0
|
|
20240710,105900,3291135,3025,3025,3025,3025,5
|
|
20240710,105800,3276010,3025,3025,3025,3025,218
|
|
20240710,105700,2616560,3040,3040,3040,3040,0
|
|
20240710,105600,2616560,3040,3040,3040,3040,0
|
|
20240710,105500,2616560,3040,3040,3040,3040,0
|
|
20240710,105400,2616560,3040,3025,3040,3025,12
|
|
20240710,105300,2580235,3025,3025,3025,3025,0
|
|
20240710,105200,2580235,3025,3025,3025,3025,0
|
|
20240710,105100,2580235,3025,3025,3025,3025,0
|
|
20240710,105000,2580235,3025,3025,3025,3025,0
|
|
20240710,104900,2580235,3025,3025,3025,3025,0
|
|
20240710,104800,2580235,3025,3025,3025,3025,0
|
|
20240710,104700,2580235,3025,3025,3025,3025,12
|
|
20240710,104600,2543935,3025,3025,3025,3025,0
|
|
20240710,104500,2543935,3025,3025,3025,3025,1
|
|
20240710,104400,2540910,3030,3030,3030,3030,0
|
|
20240710,104300,2540910,3030,3030,3030,3030,0
|
|
20240710,104200,2540910,3030,3030,3030,3030,0
|
|
20240710,104100,2540910,3030,3030,3030,3030,1
|
|
20240710,104000,2537880,3040,3040,3040,3040,0
|
|
20240710,103900,2537880,3040,3040,3040,3040,0
|
|
20240710,103800,2537880,3040,3040,3040,3040,0
|
|
20240710,103700,2537880,3040,3040,3040,3040,0
|
|
20240710,103600,2537880,3040,3040,3040,3040,0
|
|
20240710,103500,2537880,3040,3040,3040,3040,0
|
|
20240710,103400,2537880,3040,3040,3040,3040,0
|
|
20240710,103300,2537880,3040,3040,3040,3040,0
|
|
20240710,103200,2537880,3040,3040,3040,3040,0
|
|
20240710,103100,2537880,3040,3040,3040,3040,0
|
|
20240710,103000,2537880,3040,3035,3040,3035,3
|
|
20240710,102900,2528765,3025,3025,3025,3025,0
|
|
20240710,102800,2528765,3025,3025,3025,3025,0
|
|
20240710,102700,2528765,3025,3025,3025,3025,169
|
|
20240710,102600,2017540,3040,3030,3040,3030,11
|
|
20240710,102500,1984200,3035,3035,3035,3035,0
|
|
20240710,102400,1984200,3035,3035,3035,3035,1
|
|
20240710,102300,1981165,3035,3035,3035,3035,0
|
|
20240710,102200,1981165,3035,3040,3040,3035,21
|
|
20240710,102100,1917380,3040,3035,3040,3035,2
|
|
20240710,102000,1911305,3040,3040,3040,3040,0
|
|
20240710,101900,1911305,3040,3040,3040,3040,0
|
|
20240710,101800,1911305,3040,3040,3040,3040,0
|
|
20240710,101700,1911305,3040,3040,3040,3040,0
|
|
20240710,101600,1911305,3040,3040,3040,3040,0
|
|
20240710,101500,1911305,3040,3040,3040,3040,0
|
|
20240710,101400,1911305,3040,3040,3040,3040,0
|
|
20240710,101300,1911305,3040,3040,3040,3040,0
|
|
20240710,101200,1911305,3040,3040,3040,3040,0
|
|
20240710,101100,1911305,3040,3040,3040,3040,0
|
|
20240710,101000,1911305,3040,3040,3040,3040,0
|
|
20240710,100900,1911305,3040,3040,3040,3040,0
|
|
20240710,100800,1911305,3040,3040,3040,3040,0
|
|
20240710,100700,1911305,3040,3040,3040,3040,0
|
|
20240710,100600,1911305,3040,3040,3040,3040,0
|
|
20240710,100500,1911305,3040,3040,3040,3040,122
|
|
20240710,100400,1540425,3040,3040,3040,3040,0
|
|
20240710,100300,1540425,3040,3040,3040,3040,0
|
|
20240710,100200,1540425,3040,3040,3040,3040,0
|
|
20240710,100100,1540425,3040,3040,3040,3040,0
|
|
20240710,100000,1540425,3040,3040,3040,3040,0
|
|
20240710,095900,1540425,3040,3040,3040,3040,0
|
|
20240710,095800,1540425,3040,3040,3040,3040,0
|
|
20240710,095700,1540425,3040,3040,3040,3040,0
|
|
20240710,095600,1540425,3040,3040,3040,3040,0
|
|
20240710,095500,1540425,3040,3040,3040,3040,0
|
|
20240710,095400,1540425,3040,3040,3040,3040,0
|
|
20240710,095300,1540425,3040,3040,3040,3040,0
|
|
20240710,095200,1540425,3040,3040,3040,3040,0
|
|
20240710,095100,1540425,3040,3040,3040,3040,0
|
|
20240710,095000,1540425,3040,3040,3040,3040,0
|
|
20240710,094900,1540425,3040,3040,3040,3040,0
|
|
20240710,094800,1540425,3040,3040,3040,3040,0
|
|
20240710,094700,1540425,3040,3040,3040,3040,0
|
|
20240710,094600,1540425,3040,3040,3040,3040,0
|
|
20240710,094500,1540425,3040,3040,3040,3040,0
|
|
20240710,094400,1540425,3040,3040,3040,3040,0
|
|
20240710,094300,1540425,3040,3040,3040,3040,0
|
|
20240710,094200,1540425,3040,3040,3040,3040,0
|
|
20240710,094100,1540425,3040,3040,3040,3040,1
|
|
20240710,094000,1537385,3040,3040,3040,3040,0
|
|
20240710,093900,1537385,3040,3040,3040,3040,0
|
|
20240710,093800,1537385,3040,3040,3040,3040,37
|
|
20240710,093700,1424905,3045,3045,3045,3045,0
|
|
20240710,093600,1424905,3045,3045,3045,3045,0
|
|
20240710,093500,1424905,3045,3045,3045,3045,0
|
|
20240710,093400,1424905,3045,3045,3045,3045,0
|
|
20240710,093300,1424905,3045,3035,3045,3035,28
|
|
20240710,093200,1339780,3040,3040,3040,3040,0
|
|
20240710,093100,1339780,3040,3040,3040,3040,0
|
|
20240710,093000,1339780,3040,3035,3040,3035,2
|
|
20240710,092900,1333705,3020,3035,3035,3020,164
|
|
20240710,092800,837500,3050,3050,3050,3050,0
|
|
20240710,092700,837500,3050,3050,3050,3050,0
|
|
20240710,092600,837500,3050,3050,3050,3050,0
|
|
20240710,092500,837500,3050,3050,3050,3050,0
|
|
20240710,092400,837500,3050,3050,3050,3050,1
|
|
20240710,092300,834450,3035,3040,3040,3030,112
|
|
20240710,092200,494815,3045,3045,3045,3045,0
|
|
20240710,092100,494815,3045,3040,3045,3040,8
|
|
20240710,092000,470485,3050,3050,3050,3050,2
|
|
20240710,091900,464385,3035,3035,3035,3035,0
|
|
20240710,091800,464385,3035,3035,3035,3035,0
|
|
20240710,091700,464385,3035,3035,3035,3035,0
|
|
20240710,091600,464385,3035,3035,3035,3035,0
|
|
20240710,091500,464385,3035,3035,3035,3035,0
|
|
20240710,091400,464385,3035,3035,3035,3035,0
|
|
20240710,091300,464385,3035,3035,3035,3035,0
|
|
20240710,091200,464385,3035,3035,3035,3035,0
|
|
20240710,091100,464385,3035,3035,3035,3035,0
|
|
20240710,091000,464385,3035,3035,3035,3035,0
|
|
20240710,090900,464385,3035,3035,3035,3035,121
|
|
20240710,090800,97150,3035,3035,3035,3035,0
|
|
20240710,090700,97150,3035,3035,3035,3035,0
|
|
20240710,090600,97150,3035,3035,3035,3035,0
|
|
20240710,090500,97150,3035,3035,3035,3035,0
|
|
20240710,090400,97150,3035,3035,3035,3035,5
|
|
20240710,090300,81975,3040,3040,3040,3040,1
|
|
20240710,090200,78935,3035,3035,3035,3035,0
|
|
20240710,090100,78935,3035,3035,3035,3035,12
|
|
20240710,090000,42515,3030,3060,3060,3030,14
|