581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183800,40039140,3150,3150,3150,3150,800
|
|
20240712,183700,40039140,3150,3150,3150,3150,0
|
|
20240712,183600,40039140,3150,3150,3150,3150,0
|
|
20240712,183500,40039140,3150,3150,3150,3150,0
|
|
20240712,183400,40039140,3150,3150,3150,3150,0
|
|
20240712,183300,40039140,3150,3150,3150,3150,0
|
|
20240712,183200,40039140,3150,3150,3150,3150,0
|
|
20240712,183100,40039140,3150,3150,3150,3150,0
|
|
20240712,183000,40039140,3150,3150,3150,3150,0
|
|
20240712,182900,40039140,3150,3150,3150,3150,0
|
|
20240712,182800,40039140,3150,3150,3150,3150,0
|
|
20240712,182700,40039140,3150,3150,3150,3150,0
|
|
20240712,182600,40039140,3150,3150,3150,3150,0
|
|
20240712,182500,40039140,3150,3150,3150,3150,0
|
|
20240712,182400,40039140,3150,3150,3150,3150,0
|
|
20240712,182300,40039140,3150,3150,3150,3150,0
|
|
20240712,182200,40039140,3150,3150,3150,3150,0
|
|
20240712,182100,40039140,3150,3150,3150,3150,0
|
|
20240712,182000,40039140,3150,3150,3150,3150,0
|
|
20240712,181900,40039140,3150,3150,3150,3150,0
|
|
20240712,181800,40039140,3150,3150,3150,3150,0
|
|
20240712,181700,40039140,3150,3150,3150,3150,0
|
|
20240712,181600,40039140,3150,3150,3150,3150,0
|
|
20240712,181500,40039140,3150,3150,3150,3150,0
|
|
20240712,181400,40039140,3150,3150,3150,3150,0
|
|
20240712,181300,40039140,3150,3150,3150,3150,0
|
|
20240712,181200,40039140,3150,3150,3150,3150,0
|
|
20240712,181100,40039140,3150,3150,3150,3150,0
|
|
20240712,181000,40039140,3150,3150,3150,3150,0
|
|
20240712,180900,40039140,3150,3150,3150,3150,0
|
|
20240712,180800,40039140,3150,3150,3150,3150,800
|
|
20240712,180700,40039140,3150,3150,3150,3150,0
|
|
20240712,180600,40039140,3150,3150,3150,3150,0
|
|
20240712,180500,40039140,3150,3150,3150,3150,0
|
|
20240712,180400,40039140,3150,3150,3150,3150,0
|
|
20240712,180300,40039140,3150,3150,3150,3150,0
|
|
20240712,180200,40039140,3150,3150,3150,3150,0
|
|
20240712,180100,40039140,3150,3150,3150,3150,0
|
|
20240712,180000,40039140,3150,3150,3150,3150,0
|
|
20240712,175900,40039140,3150,3150,3150,3150,0
|
|
20240712,175800,40039140,3150,3150,3150,3150,0
|
|
20240712,175700,40039140,3150,3150,3150,3150,0
|
|
20240712,175600,40039140,3150,3150,3150,3150,0
|
|
20240712,175500,40039140,3150,3150,3150,3150,0
|
|
20240712,175400,40039140,3150,3150,3150,3150,0
|
|
20240712,175300,40039140,3150,3150,3150,3150,0
|
|
20240712,175200,40039140,3150,3150,3150,3150,0
|
|
20240712,175100,40039140,3150,3150,3150,3150,0
|
|
20240712,175000,40039140,3150,3150,3150,3150,0
|
|
20240712,174900,40039140,3150,3150,3150,3150,0
|
|
20240712,174800,40039140,3150,3150,3150,3150,0
|
|
20240712,174700,40039140,3150,3150,3150,3150,0
|
|
20240712,174600,40039140,3150,3150,3150,3150,0
|
|
20240712,174500,40039140,3150,3150,3150,3150,0
|
|
20240712,174400,40039140,3150,3150,3150,3150,0
|
|
20240712,174300,40039140,3150,3150,3150,3150,0
|
|
20240712,174200,40039140,3150,3150,3150,3150,0
|
|
20240712,174100,40039140,3150,3150,3150,3150,0
|
|
20240712,174000,40039140,3150,3150,3150,3150,0
|
|
20240712,173900,40039140,3150,3150,3150,3150,0
|
|
20240712,173800,40039140,3150,3150,3150,3150,800
|
|
20240712,173700,40039140,3150,3150,3150,3150,0
|
|
20240712,173600,40039140,3150,3150,3150,3150,0
|
|
20240712,173500,40039140,3150,3150,3150,3150,0
|
|
20240712,173400,40039140,3150,3150,3150,3150,0
|
|
20240712,173300,40039140,3150,3150,3150,3150,0
|
|
20240712,173200,40039140,3150,3150,3150,3150,0
|
|
20240712,173100,40039140,3150,3150,3150,3150,0
|
|
20240712,173000,40039140,3150,3150,3150,3150,0
|
|
20240712,172900,40039140,3150,3150,3150,3150,0
|
|
20240712,172800,40039140,3150,3150,3150,3150,0
|
|
20240712,172700,40039140,3150,3150,3150,3150,0
|
|
20240712,172600,40039140,3150,3150,3150,3150,0
|
|
20240712,172500,40039140,3150,3150,3150,3150,0
|
|
20240712,172400,40039140,3150,3150,3150,3150,0
|
|
20240712,172300,40039140,3150,3150,3150,3150,0
|
|
20240712,172200,40039140,3150,3150,3150,3150,0
|
|
20240712,172100,40039140,3150,3150,3150,3150,0
|
|
20240712,172000,40039140,3150,3150,3150,3150,0
|
|
20240712,171900,40039140,3150,3150,3150,3150,0
|
|
20240712,171800,40039140,3150,3150,3150,3150,0
|
|
20240712,171700,40039140,3150,3150,3150,3150,0
|
|
20240712,171600,40039140,3150,3150,3150,3150,0
|
|
20240712,171500,40039140,3150,3150,3150,3150,0
|
|
20240712,171400,40039140,3150,3150,3150,3150,0
|
|
20240712,171300,40039140,3150,3150,3150,3150,0
|
|
20240712,171200,40039140,3150,3150,3150,3150,0
|
|
20240712,171100,40039140,3150,3150,3150,3150,0
|
|
20240712,171000,40039140,3150,3150,3150,3150,0
|
|
20240712,170900,40039140,3150,3150,3150,3150,0
|
|
20240712,170800,40039140,3150,3150,3150,3150,800
|
|
20240712,170700,40039140,3150,3150,3150,3150,0
|
|
20240712,170600,40039140,3150,3150,3150,3150,0
|
|
20240712,170500,40039140,3150,3150,3150,3150,0
|
|
20240712,170400,40039140,3150,3150,3150,3150,0
|
|
20240712,170300,40039140,3150,3150,3150,3150,0
|
|
20240712,170200,40039140,3150,3150,3150,3150,0
|
|
20240712,170100,40039140,3150,3150,3150,3150,0
|
|
20240712,170000,40039140,3150,3150,3150,3150,0
|
|
20240712,165900,40039140,3150,3150,3150,3150,0
|
|
20240712,165800,40039140,3150,3150,3150,3150,0
|
|
20240712,165700,40039140,3150,3150,3150,3150,0
|
|
20240712,165600,40039140,3150,3150,3150,3150,0
|
|
20240712,165500,40039140,3150,3150,3150,3150,0
|
|
20240712,165400,40039140,3150,3150,3150,3150,0
|
|
20240712,165300,40039140,3150,3150,3150,3150,0
|
|
20240712,165200,40039140,3150,3150,3150,3150,0
|
|
20240712,165100,40039140,3150,3150,3150,3150,0
|
|
20240712,165000,40039140,3150,3150,3150,3150,0
|
|
20240712,164900,40039140,3150,3150,3150,3150,0
|
|
20240712,164800,40039140,3150,3150,3150,3150,0
|
|
20240712,164700,40039140,3150,3150,3150,3150,0
|
|
20240712,164600,40039140,3150,3150,3150,3150,0
|
|
20240712,164500,40039140,3150,3150,3150,3150,0
|
|
20240712,164400,40039140,3150,3150,3150,3150,0
|
|
20240712,164300,40039140,3150,3150,3150,3150,0
|
|
20240712,164200,40039140,3150,3150,3150,3150,0
|
|
20240712,164100,40039140,3150,3150,3150,3150,0
|
|
20240712,164000,40039140,3150,3150,3150,3150,0
|
|
20240712,163900,40039140,3150,3150,3150,3150,0
|
|
20240712,163800,40039140,3150,3150,3150,3150,800
|
|
20240712,163700,40039140,3150,3150,3150,3150,0
|
|
20240712,163600,40039140,3150,3150,3150,3150,0
|
|
20240712,163500,40039140,3150,3150,3150,3150,0
|
|
20240712,163400,40039140,3150,3150,3150,3150,0
|
|
20240712,163300,40039140,3150,3150,3150,3150,0
|
|
20240712,163200,40039140,3150,3150,3150,3150,0
|
|
20240712,163100,40039140,3150,3150,3150,3150,0
|
|
20240712,163000,40039140,3150,3150,3150,3150,0
|
|
20240712,162900,40039140,3150,3150,3150,3150,0
|
|
20240712,162800,40039140,3150,3150,3150,3150,0
|
|
20240712,162700,40039140,3150,3150,3150,3150,0
|
|
20240712,162600,40039140,3150,3150,3150,3150,0
|
|
20240712,162500,40039140,3150,3150,3150,3150,0
|
|
20240712,162400,40039140,3150,3150,3150,3150,0
|
|
20240712,162300,40039140,3150,3150,3150,3150,0
|
|
20240712,162200,40039140,3150,3150,3150,3150,0
|
|
20240712,162100,40039140,3150,3150,3150,3150,0
|
|
20240712,162000,40039140,3150,3150,3150,3150,0
|
|
20240712,161900,40039140,3150,3150,3150,3150,0
|
|
20240712,161800,40039140,3150,3150,3150,3150,0
|
|
20240712,161700,40039140,3150,3150,3150,3150,0
|
|
20240712,161600,40039140,3150,3150,3150,3150,0
|
|
20240712,161500,40039140,3150,3150,3150,3150,0
|
|
20240712,161400,40039140,3150,3150,3150,3150,0
|
|
20240712,161300,40039140,3150,3150,3150,3150,0
|
|
20240712,161200,40039140,3150,3150,3150,3150,0
|
|
20240712,161100,40039140,3150,3150,3150,3150,0
|
|
20240712,161000,40039140,3150,3150,3150,3150,0
|
|
20240712,160900,40039140,3150,3150,3150,3150,0
|
|
20240712,160800,40039140,3150,3150,3150,3150,800
|
|
20240712,160700,40039140,3150,3150,3150,3150,0
|
|
20240712,160600,40039140,3150,3150,3150,3150,0
|
|
20240712,160500,40039140,3150,3150,3150,3150,0
|
|
20240712,160400,40039140,3150,3150,3150,3150,0
|
|
20240712,160300,40039140,3150,3150,3150,3150,0
|
|
20240712,160200,40039140,3150,3150,3150,3150,0
|
|
20240712,160100,40039140,3150,3150,3150,3150,0
|
|
20240712,160000,40039140,3150,3150,3150,3150,0
|
|
20240712,155900,40039140,3150,3150,3150,3150,0
|
|
20240712,155800,40039140,3150,3150,3150,3150,0
|
|
20240712,155700,40039140,3150,3150,3150,3150,0
|
|
20240712,155600,40039140,3150,3150,3150,3150,0
|
|
20240712,155500,40039140,3150,3150,3150,3150,0
|
|
20240712,155400,40039140,3150,3150,3150,3150,0
|
|
20240712,155300,40039140,3150,3150,3150,3150,0
|
|
20240712,155200,40039140,3150,3150,3150,3150,0
|
|
20240712,155100,40039140,3150,3150,3150,3150,0
|
|
20240712,155000,40039140,3150,3150,3150,3150,0
|
|
20240712,154900,40039140,3150,3150,3150,3150,0
|
|
20240712,154800,40039140,3150,3150,3150,3150,0
|
|
20240712,154700,40039140,3150,3150,3150,3150,0
|
|
20240712,154600,40039140,3150,3150,3150,3150,0
|
|
20240712,154500,40039140,3150,3150,3150,3150,0
|
|
20240712,154400,40039140,3150,3150,3150,3150,0
|
|
20240712,154300,40039140,3150,3150,3150,3150,0
|
|
20240712,154200,40039140,3150,3150,3150,3150,0
|
|
20240712,154100,40039140,3150,3150,3150,3150,0
|
|
20240712,154000,40039140,3150,3150,3150,3150,0
|
|
20240712,153900,40039140,3150,3150,3150,3150,0
|
|
20240712,153800,40039140,3150,3150,3150,3150,800
|
|
20240712,153700,40039140,3150,3150,3150,3150,0
|
|
20240712,153600,40039140,3150,3150,3150,3150,0
|
|
20240712,153500,40039140,3150,3150,3150,3150,0
|
|
20240712,153400,40039140,3150,3150,3150,3150,0
|
|
20240712,153300,40039140,3150,3150,3150,3150,0
|
|
20240712,153200,40039140,3150,3150,3150,3150,0
|
|
20240712,153100,40039140,3150,3150,3150,3150,0
|
|
20240712,153000,40039140,3150,3150,3150,3150,800
|
|
20240712,152900,37519140,3150,3150,3150,3150,0
|
|
20240712,152800,37519140,3150,3150,3150,3150,0
|
|
20240712,152700,37519140,3150,3150,3150,3150,0
|
|
20240712,152600,37519140,3150,3150,3150,3150,0
|
|
20240712,152500,37519140,3150,3150,3150,3150,0
|
|
20240712,152400,37519140,3150,3150,3150,3150,0
|
|
20240712,152300,37519140,3150,3150,3150,3150,0
|
|
20240712,152200,37519140,3150,3150,3150,3150,0
|
|
20240712,152100,37519140,3150,3150,3150,3150,0
|
|
20240712,152000,37519140,3150,3150,3150,3150,0
|
|
20240712,151900,37519140,3150,3095,3150,3095,587
|
|
20240712,151800,35686825,3095,3095,3095,3095,0
|
|
20240712,151700,35686825,3095,3095,3095,3095,0
|
|
20240712,151600,35686825,3095,3095,3095,3095,0
|
|
20240712,151500,35686825,3095,3105,3105,3095,111
|
|
20240712,151400,35343270,3105,3105,3105,3105,0
|
|
20240712,151300,35343270,3105,3105,3105,3105,0
|
|
20240712,151200,35343270,3105,3105,3105,3105,0
|
|
20240712,151100,35343270,3105,3105,3105,3105,4
|
|
20240712,151000,35330850,3115,3115,3115,3115,0
|
|
20240712,150900,35330850,3115,3115,3115,3115,0
|
|
20240712,150800,35330850,3115,3115,3115,3115,0
|
|
20240712,150700,35330850,3115,3115,3115,3115,97
|
|
20240712,150600,35028695,3120,3120,3120,3120,0
|
|
20240712,150500,35028695,3120,3120,3120,3120,0
|
|
20240712,150400,35028695,3120,3120,3120,3120,0
|
|
20240712,150300,35028695,3120,3120,3120,3120,0
|
|
20240712,150200,35028695,3120,3120,3120,3120,10
|
|
20240712,150100,34997495,3140,3140,3140,3140,0
|
|
20240712,150000,34997495,3140,3140,3140,3140,0
|
|
20240712,145900,34997495,3140,3140,3140,3140,0
|
|
20240712,145800,34997495,3140,3140,3140,3140,0
|
|
20240712,145700,34997495,3140,3140,3140,3140,0
|
|
20240712,145600,34997495,3140,3140,3140,3140,0
|
|
20240712,145500,34997495,3140,3140,3140,3140,0
|
|
20240712,145400,34997495,3140,3140,3140,3140,0
|
|
20240712,145300,34997495,3140,3140,3140,3140,0
|
|
20240712,145200,34997495,3140,3140,3140,3140,0
|
|
20240712,145100,34997495,3140,3140,3140,3140,0
|
|
20240712,145000,34997495,3140,3140,3140,3140,1
|
|
20240712,144900,34994355,3120,3120,3120,3120,101
|
|
20240712,144800,34679235,3120,3110,3135,3110,210
|
|
20240712,144700,34025030,3110,3110,3135,3110,103
|
|
20240712,144600,33702300,3105,3105,3105,3105,0
|
|
20240712,144500,33702300,3105,3105,3105,3105,0
|
|
20240712,144400,33702300,3105,3105,3105,3105,496
|
|
20240712,144300,32162220,3105,3105,3105,3105,0
|
|
20240712,144200,32162220,3105,3105,3105,3105,0
|
|
20240712,144100,32162220,3105,3105,3105,3105,0
|
|
20240712,144000,32162220,3105,3105,3105,3105,0
|
|
20240712,143900,32162220,3105,3105,3105,3105,0
|
|
20240712,143800,32162220,3105,3105,3105,3105,0
|
|
20240712,143700,32162220,3105,3105,3105,3105,0
|
|
20240712,143600,32162220,3105,3105,3105,3105,0
|
|
20240712,143500,32162220,3105,3105,3105,3105,0
|
|
20240712,143400,32162220,3105,3105,3105,3105,0
|
|
20240712,143300,32162220,3105,3105,3105,3105,0
|
|
20240712,143200,32162220,3105,3105,3105,3105,0
|
|
20240712,143100,32162220,3105,3105,3105,3105,0
|
|
20240712,143000,32162220,3105,3105,3105,3105,0
|
|
20240712,142900,32162220,3105,3105,3105,3105,0
|
|
20240712,142800,32162220,3105,3105,3105,3105,0
|
|
20240712,142700,32162220,3105,3105,3105,3105,0
|
|
20240712,142600,32162220,3105,3105,3105,3105,0
|
|
20240712,142500,32162220,3105,3105,3105,3105,0
|
|
20240712,142400,32162220,3105,3105,3105,3105,0
|
|
20240712,142300,32162220,3105,3105,3105,3105,0
|
|
20240712,142200,32162220,3105,3105,3105,3105,0
|
|
20240712,142100,32162220,3105,3105,3105,3105,0
|
|
20240712,142000,32162220,3105,3105,3105,3105,0
|
|
20240712,141900,32162220,3105,3105,3105,3105,0
|
|
20240712,141800,32162220,3105,3105,3105,3105,0
|
|
20240712,141700,32162220,3105,3105,3105,3105,0
|
|
20240712,141600,32162220,3105,3105,3105,3105,0
|
|
20240712,141500,32162220,3105,3105,3105,3105,32
|
|
20240712,141400,32062860,3090,3090,3090,3090,0
|
|
20240712,141300,32062860,3090,3090,3090,3090,0
|
|
20240712,141200,32062860,3090,3090,3090,3090,0
|
|
20240712,141100,32062860,3090,3090,3090,3090,0
|
|
20240712,141000,32062860,3090,3090,3090,3090,0
|
|
20240712,140900,32062860,3090,3090,3090,3090,0
|
|
20240712,140800,32062860,3090,3090,3090,3090,0
|
|
20240712,140700,32062860,3090,3090,3090,3090,0
|
|
20240712,140600,32062860,3090,3090,3090,3090,0
|
|
20240712,140500,32062860,3090,3100,3100,3090,2100
|
|
20240712,140400,25563605,3100,3100,3100,3100,0
|
|
20240712,140300,25563605,3100,3100,3100,3100,124
|
|
20240712,140200,25179205,3105,3105,3105,3105,531
|
|
20240712,140100,23530450,3100,3100,3100,3100,0
|
|
20240712,140000,23530450,3100,3100,3100,3100,0
|
|
20240712,135900,23530450,3100,3100,3100,3100,0
|
|
20240712,135800,23530450,3100,3100,3100,3100,0
|
|
20240712,135700,23530450,3100,3100,3100,3100,0
|
|
20240712,135600,23530450,3100,3105,3105,3100,1432
|
|
20240712,135500,19084100,3110,3110,3110,3110,25
|
|
20240712,135400,19006350,3110,3110,3110,3110,0
|
|
20240712,135300,19006350,3110,3110,3110,3110,0
|
|
20240712,135200,19006350,3110,3110,3110,3110,0
|
|
20240712,135100,19006350,3110,3110,3110,3110,0
|
|
20240712,135000,19006350,3110,3110,3110,3110,52
|
|
20240712,134900,18844630,3115,3115,3115,3115,0
|
|
20240712,134800,18844630,3115,3115,3115,3115,0
|
|
20240712,134700,18844630,3115,3115,3115,3115,0
|
|
20240712,134600,18844630,3115,3115,3115,3115,0
|
|
20240712,134500,18844630,3115,3115,3115,3115,0
|
|
20240712,134400,18844630,3115,3115,3115,3115,0
|
|
20240712,134300,18844630,3115,3115,3115,3115,0
|
|
20240712,134200,18844630,3115,3115,3115,3115,0
|
|
20240712,134100,18844630,3115,3115,3115,3115,0
|
|
20240712,134000,18844630,3115,3115,3115,3115,0
|
|
20240712,133900,18844630,3115,3115,3115,3115,0
|
|
20240712,133800,18844630,3115,3115,3115,3115,0
|
|
20240712,133700,18844630,3115,3115,3115,3115,0
|
|
20240712,133600,18844630,3115,3115,3115,3115,0
|
|
20240712,133500,18844630,3115,3115,3115,3115,0
|
|
20240712,133400,18844630,3115,3115,3115,3115,0
|
|
20240712,133300,18844630,3115,3125,3135,3115,63
|
|
20240712,133200,18648215,3135,3135,3135,3135,0
|
|
20240712,133100,18648215,3135,3120,3135,3120,25
|
|
20240712,133000,18570105,3110,3110,3110,3110,0
|
|
20240712,132900,18570105,3110,3110,3110,3110,0
|
|
20240712,132800,18570105,3110,3110,3110,3110,513
|
|
20240712,132700,16974675,3105,3105,3105,3105,0
|
|
20240712,132600,16974675,3105,3105,3105,3105,0
|
|
20240712,132500,16974675,3105,3105,3105,3105,0
|
|
20240712,132400,16974675,3105,3105,3105,3105,0
|
|
20240712,132300,16974675,3105,3105,3105,3105,150
|
|
20240712,132200,16508925,3100,3100,3100,3100,0
|
|
20240712,132100,16508925,3100,3100,3100,3100,288
|
|
20240712,132000,15616125,3105,3105,3105,3105,0
|
|
20240712,131900,15616125,3105,3105,3105,3105,0
|
|
20240712,131800,15616125,3105,3105,3105,3105,0
|
|
20240712,131700,15616125,3105,3105,3105,3105,5
|
|
20240712,131600,15600600,3105,3105,3105,3105,0
|
|
20240712,131500,15600600,3105,3105,3105,3105,1
|
|
20240712,131400,15597495,3105,3105,3105,3105,30
|
|
20240712,131300,15504345,3105,3105,3105,3105,0
|
|
20240712,131200,15504345,3105,3110,3110,3105,828
|
|
20240712,131100,12932510,3120,3120,3120,3120,0
|
|
20240712,131000,12932510,3120,3120,3120,3120,0
|
|
20240712,130900,12932510,3120,3120,3120,3120,0
|
|
20240712,130800,12932510,3120,3120,3120,3120,0
|
|
20240712,130700,12932510,3120,3120,3120,3120,0
|
|
20240712,130600,12932510,3120,3120,3120,3120,0
|
|
20240712,130500,12932510,3120,3120,3120,3120,0
|
|
20240712,130400,12932510,3120,3120,3120,3120,0
|
|
20240712,130300,12932510,3120,3120,3120,3120,0
|
|
20240712,130200,12932510,3120,3120,3120,3120,0
|
|
20240712,130100,12932510,3120,3120,3120,3120,0
|
|
20240712,130000,12932510,3120,3120,3120,3120,0
|
|
20240712,125900,12932510,3120,3120,3120,3120,0
|
|
20240712,125800,12932510,3120,3120,3120,3120,0
|
|
20240712,125700,12932510,3120,3120,3120,3120,0
|
|
20240712,125600,12932510,3120,3120,3120,3120,0
|
|
20240712,125500,12932510,3120,3120,3120,3120,0
|
|
20240712,125400,12932510,3120,3120,3120,3120,0
|
|
20240712,125300,12932510,3120,3120,3120,3120,0
|
|
20240712,125200,12932510,3120,3120,3120,3120,0
|
|
20240712,125100,12932510,3120,3120,3120,3120,0
|
|
20240712,125000,12932510,3120,3120,3120,3120,0
|
|
20240712,124900,12932510,3120,3120,3120,3120,0
|
|
20240712,124800,12932510,3120,3120,3120,3120,0
|
|
20240712,124700,12932510,3120,3120,3120,3120,0
|
|
20240712,124600,12932510,3120,3120,3120,3120,0
|
|
20240712,124500,12932510,3120,3120,3120,3120,0
|
|
20240712,124400,12932510,3120,3120,3120,3120,0
|
|
20240712,124300,12932510,3120,3120,3120,3120,0
|
|
20240712,124200,12932510,3120,3120,3120,3120,1
|
|
20240712,124100,12929390,3125,3125,3125,3125,0
|
|
20240712,124000,12929390,3125,3125,3125,3125,2
|
|
20240712,123900,12923140,3125,3125,3125,3125,1
|
|
20240712,123800,12920015,3125,3125,3125,3125,0
|
|
20240712,123700,12920015,3125,3125,3125,3125,0
|
|
20240712,123600,12920015,3125,3125,3125,3125,39
|
|
20240712,123500,12798140,3125,3125,3125,3125,0
|
|
20240712,123400,12798140,3125,3125,3125,3125,0
|
|
20240712,123300,12798140,3125,3125,3125,3125,0
|
|
20240712,123200,12798140,3125,3125,3125,3125,450
|
|
20240712,123100,11391890,3125,3125,3125,3125,0
|
|
20240712,123000,11391890,3125,3125,3125,3125,0
|
|
20240712,122900,11391890,3125,3125,3125,3125,0
|
|
20240712,122800,11391890,3125,3125,3125,3125,0
|
|
20240712,122700,11391890,3125,3125,3125,3125,99
|
|
20240712,122600,11082515,3125,3125,3125,3125,0
|
|
20240712,122500,11082515,3125,3125,3125,3125,0
|
|
20240712,122400,11082515,3125,3125,3125,3125,0
|
|
20240712,122300,11082515,3125,3125,3125,3125,0
|
|
20240712,122200,11082515,3125,3125,3125,3125,0
|
|
20240712,122100,11082515,3125,3125,3125,3125,0
|
|
20240712,122000,11082515,3125,3125,3125,3125,0
|
|
20240712,121900,11082515,3125,3125,3125,3125,0
|
|
20240712,121800,11082515,3125,3125,3125,3125,0
|
|
20240712,121700,11082515,3125,3125,3125,3125,0
|
|
20240712,121600,11082515,3125,3125,3125,3125,0
|
|
20240712,121500,11082515,3125,3125,3125,3125,0
|
|
20240712,121400,11082515,3125,3125,3125,3125,0
|
|
20240712,121300,11082515,3125,3125,3125,3125,0
|
|
20240712,121200,11082515,3125,3125,3125,3125,0
|
|
20240712,121100,11082515,3125,3125,3125,3125,0
|
|
20240712,121000,11082515,3125,3125,3125,3125,0
|
|
20240712,120900,11082515,3125,3125,3125,3125,0
|
|
20240712,120800,11082515,3125,3125,3125,3125,0
|
|
20240712,120700,11082515,3125,3125,3125,3125,0
|
|
20240712,120600,11082515,3125,3125,3125,3125,0
|
|
20240712,120500,11082515,3125,3125,3125,3125,0
|
|
20240712,120400,11082515,3125,3125,3125,3125,0
|
|
20240712,120300,11082515,3125,3125,3125,3125,0
|
|
20240712,120200,11082515,3125,3125,3125,3125,0
|
|
20240712,120100,11082515,3125,3125,3125,3125,0
|
|
20240712,120000,11082515,3125,3125,3125,3125,0
|
|
20240712,115900,11082515,3125,3125,3125,3125,14
|
|
20240712,115800,11038765,3125,3125,3125,3125,0
|
|
20240712,115700,11038765,3125,3120,3125,3120,12
|
|
20240712,115600,11001285,3125,3125,3125,3125,0
|
|
20240712,115500,11001285,3125,3125,3125,3125,133
|
|
20240712,115400,10585660,3125,3125,3125,3125,0
|
|
20240712,115300,10585660,3125,3125,3125,3125,0
|
|
20240712,115200,10585660,3125,3125,3125,3125,0
|
|
20240712,115100,10585660,3125,3125,3125,3125,0
|
|
20240712,115000,10585660,3125,3125,3125,3125,0
|
|
20240712,114900,10585660,3125,3125,3125,3125,0
|
|
20240712,114800,10585660,3125,3125,3125,3125,0
|
|
20240712,114700,10585660,3125,3125,3125,3125,0
|
|
20240712,114600,10585660,3125,3125,3125,3125,0
|
|
20240712,114500,10585660,3125,3125,3125,3125,0
|
|
20240712,114400,10585660,3125,3125,3125,3125,0
|
|
20240712,114300,10585660,3125,3125,3125,3125,0
|
|
20240712,114200,10585660,3125,3125,3125,3125,0
|
|
20240712,114100,10585660,3125,3125,3125,3125,0
|
|
20240712,114000,10585660,3125,3125,3125,3125,0
|
|
20240712,113900,10585660,3125,3125,3125,3125,0
|
|
20240712,113800,10585660,3125,3125,3125,3125,0
|
|
20240712,113700,10585660,3125,3125,3125,3125,0
|
|
20240712,113600,10585660,3125,3125,3125,3125,0
|
|
20240712,113500,10585660,3125,3125,3125,3125,0
|
|
20240712,113400,10585660,3125,3125,3125,3125,0
|
|
20240712,113300,10585660,3125,3125,3125,3125,0
|
|
20240712,113200,10585660,3125,3125,3125,3125,0
|
|
20240712,113100,10585660,3125,3125,3125,3125,0
|
|
20240712,113000,10585660,3125,3125,3125,3125,0
|
|
20240712,112900,10585660,3125,3125,3125,3125,0
|
|
20240712,112800,10585660,3125,3125,3125,3125,0
|
|
20240712,112700,10585660,3125,3125,3125,3125,7
|
|
20240712,112600,10563785,3105,3105,3105,3105,0
|
|
20240712,112500,10563785,3105,3105,3105,3105,0
|
|
20240712,112400,10563785,3105,3105,3105,3105,0
|
|
20240712,112300,10563785,3105,3105,3105,3105,0
|
|
20240712,112200,10563785,3105,3105,3105,3105,0
|
|
20240712,112100,10563785,3105,3105,3105,3105,0
|
|
20240712,112000,10563785,3105,3105,3105,3105,0
|
|
20240712,111900,10563785,3105,3105,3105,3105,0
|
|
20240712,111800,10563785,3105,3105,3105,3105,0
|
|
20240712,111700,10563785,3105,3105,3105,3105,250
|
|
20240712,111600,9787535,3125,3125,3125,3125,0
|
|
20240712,111500,9787535,3125,3125,3125,3125,3
|
|
20240712,111400,9778160,3125,3125,3125,3125,0
|
|
20240712,111300,9778160,3125,3125,3125,3125,0
|
|
20240712,111200,9778160,3125,3125,3125,3125,0
|
|
20240712,111100,9778160,3125,3125,3125,3125,0
|
|
20240712,111000,9778160,3125,3125,3125,3125,0
|
|
20240712,110900,9778160,3125,3125,3125,3125,0
|
|
20240712,110800,9778160,3125,3125,3125,3125,0
|
|
20240712,110700,9778160,3125,3125,3125,3125,0
|
|
20240712,110600,9778160,3125,3125,3125,3125,0
|
|
20240712,110500,9778160,3125,3125,3125,3125,0
|
|
20240712,110400,9778160,3125,3125,3125,3125,0
|
|
20240712,110300,9778160,3125,3125,3125,3125,0
|
|
20240712,110200,9778160,3125,3125,3125,3125,0
|
|
20240712,110100,9778160,3125,3125,3125,3125,0
|
|
20240712,110000,9778160,3125,3125,3125,3125,29
|
|
20240712,105900,9687535,3125,3125,3125,3125,0
|
|
20240712,105800,9687535,3125,3125,3125,3125,0
|
|
20240712,105700,9687535,3125,3125,3125,3125,0
|
|
20240712,105600,9687535,3125,3125,3125,3125,5
|
|
20240712,105500,9671910,3135,3135,3135,3135,0
|
|
20240712,105400,9671910,3135,3135,3135,3135,0
|
|
20240712,105300,9671910,3135,3135,3135,3135,0
|
|
20240712,105200,9671910,3135,3135,3135,3135,0
|
|
20240712,105100,9671910,3135,3135,3135,3135,0
|
|
20240712,105000,9671910,3135,3135,3135,3135,0
|
|
20240712,104900,9671910,3135,3135,3135,3135,0
|
|
20240712,104800,9671910,3135,3135,3135,3135,0
|
|
20240712,104700,9671910,3135,3135,3135,3135,0
|
|
20240712,104600,9671910,3135,3135,3135,3135,0
|
|
20240712,104500,9671910,3135,3125,3135,3125,31
|
|
20240712,104400,9574965,3140,3140,3140,3140,0
|
|
20240712,104300,9574965,3140,3140,3140,3140,0
|
|
20240712,104200,9574965,3140,3140,3140,3140,0
|
|
20240712,104100,9574965,3140,3140,3140,3140,0
|
|
20240712,104000,9574965,3140,3140,3140,3140,0
|
|
20240712,103900,9574965,3140,3140,3140,3140,0
|
|
20240712,103800,9574965,3140,3140,3140,3140,0
|
|
20240712,103700,9574965,3140,3140,3140,3140,0
|
|
20240712,103600,9574965,3140,3140,3140,3140,0
|
|
20240712,103500,9574965,3140,3140,3140,3140,0
|
|
20240712,103400,9574965,3140,3140,3140,3140,0
|
|
20240712,103300,9574965,3140,3140,3140,3140,0
|
|
20240712,103200,9574965,3140,3140,3140,3140,0
|
|
20240712,103100,9574965,3140,3110,3140,3110,3
|
|
20240712,103000,9565575,3135,3110,3135,3110,2
|
|
20240712,102900,9559330,3125,3125,3125,3125,0
|
|
20240712,102800,9559330,3125,3125,3125,3125,0
|
|
20240712,102700,9559330,3125,3125,3125,3125,0
|
|
20240712,102600,9559330,3125,3125,3125,3125,0
|
|
20240712,102500,9559330,3125,3125,3125,3125,0
|
|
20240712,102400,9559330,3125,3110,3125,3110,8
|
|
20240712,102300,9534360,3100,3100,3100,3100,30
|
|
20240712,102200,9441360,3120,3130,3130,3110,9
|
|
20240712,102100,9413265,3100,3115,3115,3100,50
|
|
20240712,102000,9257850,3135,3135,3135,3135,0
|
|
20240712,101900,9257850,3135,3135,3135,3135,0
|
|
20240712,101800,9257850,3135,3135,3135,3135,0
|
|
20240712,101700,9257850,3135,3135,3135,3135,0
|
|
20240712,101600,9257850,3135,3135,3135,3135,0
|
|
20240712,101500,9257850,3135,3135,3135,3135,0
|
|
20240712,101400,9257850,3135,3135,3135,3135,0
|
|
20240712,101300,9257850,3135,3135,3135,3135,1
|
|
20240712,101200,9254715,3170,3170,3170,3170,0
|
|
20240712,101100,9254715,3170,3170,3170,3170,0
|
|
20240712,101000,9254715,3170,3170,3170,3170,0
|
|
20240712,100900,9254715,3170,3170,3170,3170,0
|
|
20240712,100800,9254715,3170,3170,3170,3170,0
|
|
20240712,100700,9254715,3170,3170,3170,3170,0
|
|
20240712,100600,9254715,3170,3170,3170,3170,0
|
|
20240712,100500,9254715,3170,3170,3170,3170,0
|
|
20240712,100400,9254715,3170,3170,3170,3170,0
|
|
20240712,100300,9254715,3170,3170,3170,3170,0
|
|
20240712,100200,9254715,3170,3170,3170,3170,0
|
|
20240712,100100,9254715,3170,3105,3170,3105,84
|
|
20240712,100000,8989720,3090,3090,3090,3090,0
|
|
20240712,095900,8989720,3090,3090,3090,3090,0
|
|
20240712,095800,8989720,3090,3090,3090,3090,0
|
|
20240712,095700,8989720,3090,3095,3095,3090,1774
|
|
20240712,095600,3504020,3095,3095,3095,3095,1
|
|
20240712,095500,3500925,3100,3100,3100,3100,27
|
|
20240712,095400,3417225,3100,3100,3100,3100,0
|
|
20240712,095300,3417225,3100,3100,3100,3100,0
|
|
20240712,095200,3417225,3100,3100,3100,3100,0
|
|
20240712,095100,3417225,3100,3100,3100,3100,0
|
|
20240712,095000,3417225,3100,3100,3100,3100,70
|
|
20240712,094900,3200225,3110,3115,3115,3110,228
|
|
20240712,094800,2490490,3115,3115,3115,3115,0
|
|
20240712,094700,2490490,3115,3115,3115,3115,0
|
|
20240712,094600,2490490,3115,3115,3115,3115,0
|
|
20240712,094500,2490490,3115,3115,3115,3115,0
|
|
20240712,094400,2490490,3115,3115,3115,3115,0
|
|
20240712,094300,2490490,3115,3115,3115,3115,0
|
|
20240712,094200,2490490,3115,3115,3115,3115,0
|
|
20240712,094100,2490490,3115,3115,3115,3115,0
|
|
20240712,094000,2490490,3115,3115,3115,3115,0
|
|
20240712,093900,2490490,3115,3115,3115,3115,0
|
|
20240712,093800,2490490,3115,3115,3115,3115,0
|
|
20240712,093700,2490490,3115,3115,3115,3115,0
|
|
20240712,093600,2490490,3115,3115,3115,3115,0
|
|
20240712,093500,2490490,3115,3115,3115,3115,0
|
|
20240712,093400,2490490,3115,3115,3115,3115,0
|
|
20240712,093300,2490490,3115,3115,3115,3115,10
|
|
20240712,093200,2459340,3115,3115,3115,3115,0
|
|
20240712,093100,2459340,3115,3115,3115,3115,1
|
|
20240712,093000,2456225,3135,3135,3135,3135,0
|
|
20240712,092900,2456225,3135,3135,3135,3135,0
|
|
20240712,092800,2456225,3135,3135,3135,3135,0
|
|
20240712,092700,2456225,3135,3135,3135,3135,0
|
|
20240712,092600,2456225,3135,3135,3135,3135,0
|
|
20240712,092500,2456225,3135,3135,3135,3135,0
|
|
20240712,092400,2456225,3135,3135,3135,3135,0
|
|
20240712,092300,2456225,3135,3130,3135,3130,2
|
|
20240712,092200,2449960,3135,3135,3135,3135,2
|
|
20240712,092100,2443690,3115,3115,3115,3115,67
|
|
20240712,092000,2234985,3135,3135,3135,3135,0
|
|
20240712,091900,2234985,3135,3135,3135,3135,0
|
|
20240712,091800,2234985,3135,3135,3135,3135,0
|
|
20240712,091700,2234985,3135,3135,3135,3135,7
|
|
20240712,091600,2213040,3110,3110,3110,3110,0
|
|
20240712,091500,2213040,3110,3110,3110,3110,3
|
|
20240712,091400,2203710,3110,3110,3110,3110,0
|
|
20240712,091300,2203710,3110,3110,3110,3110,0
|
|
20240712,091200,2203710,3110,3110,3110,3110,10
|
|
20240712,091100,2172610,3090,3090,3090,3090,0
|
|
20240712,091000,2172610,3090,3090,3090,3090,0
|
|
20240712,090900,2172610,3090,3090,3090,3090,0
|
|
20240712,090800,2172610,3090,3090,3090,3090,0
|
|
20240712,090700,2172610,3090,3090,3090,3090,3
|
|
20240712,090600,2163340,3090,3090,3090,3090,0
|
|
20240712,090500,2163340,3090,3090,3090,3090,16
|
|
20240712,090400,2113900,3090,3090,3090,3090,62
|
|
20240712,090300,1922320,3090,3095,3095,3085,519
|
|
20240712,090200,318750,3125,3125,3125,3125,0
|
|
20240712,090100,318750,3125,3125,3125,3125,0
|
|
20240712,090000,318750,3125,3125,3125,3125,102
|