581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183800,62031015,3240,3240,3240,3240,113
|
|
20240717,183700,62031015,3240,3240,3240,3240,0
|
|
20240717,183600,62031015,3240,3240,3240,3240,0
|
|
20240717,183500,62031015,3240,3240,3240,3240,0
|
|
20240717,183400,62031015,3240,3240,3240,3240,0
|
|
20240717,183300,62031015,3240,3240,3240,3240,0
|
|
20240717,183200,62031015,3240,3240,3240,3240,0
|
|
20240717,183100,62031015,3240,3240,3240,3240,0
|
|
20240717,183000,62031015,3240,3240,3240,3240,0
|
|
20240717,182900,62031015,3240,3240,3240,3240,0
|
|
20240717,182800,62031015,3240,3240,3240,3240,0
|
|
20240717,182700,62031015,3240,3240,3240,3240,0
|
|
20240717,182600,62031015,3240,3240,3240,3240,0
|
|
20240717,182500,62031015,3240,3240,3240,3240,0
|
|
20240717,182400,62031015,3240,3240,3240,3240,0
|
|
20240717,182300,62031015,3240,3240,3240,3240,0
|
|
20240717,182200,62031015,3240,3240,3240,3240,0
|
|
20240717,182100,62031015,3240,3240,3240,3240,0
|
|
20240717,182000,62031015,3240,3240,3240,3240,0
|
|
20240717,181900,62031015,3240,3240,3240,3240,0
|
|
20240717,181800,62031015,3240,3240,3240,3240,0
|
|
20240717,181700,62031015,3240,3240,3240,3240,0
|
|
20240717,181600,62031015,3240,3240,3240,3240,0
|
|
20240717,181500,62031015,3240,3240,3240,3240,0
|
|
20240717,181400,62031015,3240,3240,3240,3240,0
|
|
20240717,181300,62031015,3240,3240,3240,3240,0
|
|
20240717,181200,62031015,3240,3240,3240,3240,0
|
|
20240717,181100,62031015,3240,3240,3240,3240,0
|
|
20240717,181000,62031015,3240,3240,3240,3240,0
|
|
20240717,180900,62031015,3240,3240,3240,3240,0
|
|
20240717,180800,62031015,3240,3240,3240,3240,113
|
|
20240717,180700,62031015,3240,3240,3240,3240,0
|
|
20240717,180600,62031015,3240,3240,3240,3240,0
|
|
20240717,180500,62031015,3240,3240,3240,3240,0
|
|
20240717,180400,62031015,3240,3240,3240,3240,0
|
|
20240717,180300,62031015,3240,3240,3240,3240,0
|
|
20240717,180200,62031015,3240,3240,3240,3240,0
|
|
20240717,180100,62031015,3240,3240,3240,3240,0
|
|
20240717,180000,62031015,3240,3240,3240,3240,0
|
|
20240717,175900,62031015,3240,3240,3240,3240,0
|
|
20240717,175800,62031015,3240,3240,3240,3240,0
|
|
20240717,175700,62031015,3240,3240,3240,3240,0
|
|
20240717,175600,62031015,3240,3240,3240,3240,0
|
|
20240717,175500,62031015,3240,3240,3240,3240,0
|
|
20240717,175400,62031015,3240,3240,3240,3240,0
|
|
20240717,175300,62031015,3240,3240,3240,3240,0
|
|
20240717,175200,62031015,3240,3240,3240,3240,0
|
|
20240717,175100,62031015,3240,3240,3240,3240,0
|
|
20240717,175000,62031015,3240,3240,3240,3240,0
|
|
20240717,174900,62031015,3240,3240,3240,3240,0
|
|
20240717,174800,62031015,3240,3240,3240,3240,0
|
|
20240717,174700,62031015,3240,3240,3240,3240,0
|
|
20240717,174600,62031015,3240,3240,3240,3240,0
|
|
20240717,174500,62031015,3240,3240,3240,3240,0
|
|
20240717,174400,62031015,3240,3240,3240,3240,0
|
|
20240717,174300,62031015,3240,3240,3240,3240,0
|
|
20240717,174200,62031015,3240,3240,3240,3240,0
|
|
20240717,174100,62031015,3240,3240,3240,3240,0
|
|
20240717,174000,62031015,3240,3240,3240,3240,0
|
|
20240717,173900,62031015,3240,3240,3240,3240,0
|
|
20240717,173800,62031015,3240,3240,3240,3240,113
|
|
20240717,173700,62031015,3240,3240,3240,3240,0
|
|
20240717,173600,62031015,3240,3240,3240,3240,0
|
|
20240717,173500,62031015,3240,3240,3240,3240,0
|
|
20240717,173400,62031015,3240,3240,3240,3240,0
|
|
20240717,173300,62031015,3240,3240,3240,3240,0
|
|
20240717,173200,62031015,3240,3240,3240,3240,0
|
|
20240717,173100,62031015,3240,3240,3240,3240,0
|
|
20240717,173000,62031015,3240,3240,3240,3240,0
|
|
20240717,172900,62031015,3240,3240,3240,3240,0
|
|
20240717,172800,62031015,3240,3240,3240,3240,0
|
|
20240717,172700,62031015,3240,3240,3240,3240,0
|
|
20240717,172600,62031015,3240,3240,3240,3240,0
|
|
20240717,172500,62031015,3240,3240,3240,3240,0
|
|
20240717,172400,62031015,3240,3240,3240,3240,0
|
|
20240717,172300,62031015,3240,3240,3240,3240,0
|
|
20240717,172200,62031015,3240,3240,3240,3240,0
|
|
20240717,172100,62031015,3240,3240,3240,3240,0
|
|
20240717,172000,62031015,3240,3240,3240,3240,0
|
|
20240717,171900,62031015,3240,3240,3240,3240,0
|
|
20240717,171800,62031015,3240,3240,3240,3240,0
|
|
20240717,171700,62031015,3240,3240,3240,3240,0
|
|
20240717,171600,62031015,3240,3240,3240,3240,0
|
|
20240717,171500,62031015,3240,3240,3240,3240,0
|
|
20240717,171400,62031015,3240,3240,3240,3240,0
|
|
20240717,171300,62031015,3240,3240,3240,3240,0
|
|
20240717,171200,62031015,3240,3240,3240,3240,0
|
|
20240717,171100,62031015,3240,3240,3240,3240,0
|
|
20240717,171000,62031015,3240,3240,3240,3240,0
|
|
20240717,170900,62031015,3240,3240,3240,3240,0
|
|
20240717,170800,62031015,3240,3240,3240,3240,113
|
|
20240717,170700,62031015,3240,3240,3240,3240,0
|
|
20240717,170600,62031015,3240,3240,3240,3240,0
|
|
20240717,170500,62031015,3240,3240,3240,3240,0
|
|
20240717,170400,62031015,3240,3240,3240,3240,0
|
|
20240717,170300,62031015,3240,3240,3240,3240,0
|
|
20240717,170200,62031015,3240,3240,3240,3240,0
|
|
20240717,170100,62031015,3240,3240,3240,3240,0
|
|
20240717,170000,62031015,3240,3240,3240,3240,0
|
|
20240717,165900,62031015,3240,3240,3240,3240,0
|
|
20240717,165800,62031015,3240,3240,3240,3240,0
|
|
20240717,165700,62031015,3240,3240,3240,3240,0
|
|
20240717,165600,62031015,3240,3240,3240,3240,0
|
|
20240717,165500,62031015,3240,3240,3240,3240,0
|
|
20240717,165400,62031015,3240,3240,3240,3240,0
|
|
20240717,165300,62031015,3240,3240,3240,3240,0
|
|
20240717,165200,62031015,3240,3240,3240,3240,0
|
|
20240717,165100,62031015,3240,3240,3240,3240,0
|
|
20240717,165000,62031015,3240,3240,3240,3240,0
|
|
20240717,164900,62031015,3240,3240,3240,3240,0
|
|
20240717,164800,62031015,3240,3240,3240,3240,0
|
|
20240717,164700,62031015,3240,3240,3240,3240,0
|
|
20240717,164600,62031015,3240,3240,3240,3240,0
|
|
20240717,164500,62031015,3240,3240,3240,3240,0
|
|
20240717,164400,62031015,3240,3240,3240,3240,0
|
|
20240717,164300,62031015,3240,3240,3240,3240,0
|
|
20240717,164200,62031015,3240,3240,3240,3240,0
|
|
20240717,164100,62031015,3240,3240,3240,3240,0
|
|
20240717,164000,62031015,3240,3240,3240,3240,0
|
|
20240717,163900,62031015,3240,3240,3240,3240,0
|
|
20240717,163800,62031015,3240,3240,3240,3240,113
|
|
20240717,163700,62031015,3240,3240,3240,3240,0
|
|
20240717,163600,62031015,3240,3240,3240,3240,0
|
|
20240717,163500,62031015,3240,3240,3240,3240,0
|
|
20240717,163400,62031015,3240,3240,3240,3240,0
|
|
20240717,163300,62031015,3240,3240,3240,3240,0
|
|
20240717,163200,62031015,3240,3240,3240,3240,0
|
|
20240717,163100,62031015,3240,3240,3240,3240,0
|
|
20240717,163000,62031015,3240,3240,3240,3240,0
|
|
20240717,162900,62031015,3240,3240,3240,3240,0
|
|
20240717,162800,62031015,3240,3240,3240,3240,0
|
|
20240717,162700,62031015,3240,3240,3240,3240,0
|
|
20240717,162600,62031015,3240,3240,3240,3240,0
|
|
20240717,162500,62031015,3240,3240,3240,3240,0
|
|
20240717,162400,62031015,3240,3240,3240,3240,0
|
|
20240717,162300,62031015,3240,3240,3240,3240,0
|
|
20240717,162200,62031015,3240,3240,3240,3240,0
|
|
20240717,162100,62031015,3240,3240,3240,3240,0
|
|
20240717,162000,62031015,3240,3240,3240,3240,0
|
|
20240717,161900,62031015,3240,3240,3240,3240,0
|
|
20240717,161800,62031015,3240,3240,3240,3240,0
|
|
20240717,161700,62031015,3240,3240,3240,3240,0
|
|
20240717,161600,62031015,3240,3240,3240,3240,0
|
|
20240717,161500,62031015,3240,3240,3240,3240,0
|
|
20240717,161400,62031015,3240,3240,3240,3240,0
|
|
20240717,161300,62031015,3240,3240,3240,3240,0
|
|
20240717,161200,62031015,3240,3240,3240,3240,0
|
|
20240717,161100,62031015,3240,3240,3240,3240,0
|
|
20240717,161000,62031015,3240,3240,3240,3240,0
|
|
20240717,160900,62031015,3240,3240,3240,3240,0
|
|
20240717,160800,62031015,3240,3240,3240,3240,113
|
|
20240717,160700,62031015,3240,3240,3240,3240,0
|
|
20240717,160600,62031015,3240,3240,3240,3240,0
|
|
20240717,160500,62031015,3240,3240,3240,3240,0
|
|
20240717,160400,62031015,3240,3240,3240,3240,0
|
|
20240717,160300,62031015,3240,3240,3240,3240,0
|
|
20240717,160200,62031015,3240,3240,3240,3240,0
|
|
20240717,160100,62031015,3240,3240,3240,3240,0
|
|
20240717,160000,62031015,3240,3240,3240,3240,0
|
|
20240717,155900,62031015,3240,3240,3240,3240,0
|
|
20240717,155800,62031015,3240,3240,3240,3240,0
|
|
20240717,155700,62031015,3240,3240,3240,3240,0
|
|
20240717,155600,62031015,3240,3240,3240,3240,0
|
|
20240717,155500,62031015,3240,3240,3240,3240,0
|
|
20240717,155400,62031015,3240,3240,3240,3240,0
|
|
20240717,155300,62031015,3240,3240,3240,3240,0
|
|
20240717,155200,62031015,3240,3240,3240,3240,0
|
|
20240717,155100,62031015,3240,3240,3240,3240,0
|
|
20240717,155000,62031015,3240,3240,3240,3240,0
|
|
20240717,154900,62031015,3240,3240,3240,3240,0
|
|
20240717,154800,62031015,3240,3240,3240,3240,0
|
|
20240717,154700,62031015,3240,3240,3240,3240,0
|
|
20240717,154600,62031015,3240,3240,3240,3240,0
|
|
20240717,154500,62031015,3240,3240,3240,3240,0
|
|
20240717,154400,62031015,3240,3240,3240,3240,0
|
|
20240717,154300,62031015,3240,3240,3240,3240,0
|
|
20240717,154200,62031015,3240,3240,3240,3240,0
|
|
20240717,154100,62031015,3240,3240,3240,3240,0
|
|
20240717,154000,62031015,3240,3240,3240,3240,0
|
|
20240717,153900,62031015,3240,3240,3240,3240,0
|
|
20240717,153800,62031015,3240,3240,3240,3240,113
|
|
20240717,153700,62031015,3240,3240,3240,3240,0
|
|
20240717,153600,62031015,3240,3240,3240,3240,0
|
|
20240717,153500,62031015,3240,3240,3240,3240,0
|
|
20240717,153400,62031015,3240,3240,3240,3240,0
|
|
20240717,153300,62031015,3240,3240,3240,3240,0
|
|
20240717,153200,62031015,3240,3240,3240,3240,0
|
|
20240717,153100,62031015,3240,3240,3240,3240,0
|
|
20240717,153000,62031015,3240,3240,3240,3240,113
|
|
20240717,152900,61664895,3250,3250,3250,3250,0
|
|
20240717,152800,61664895,3250,3250,3250,3250,0
|
|
20240717,152700,61664895,3250,3250,3250,3250,0
|
|
20240717,152600,61664895,3250,3250,3250,3250,0
|
|
20240717,152500,61664895,3250,3250,3250,3250,0
|
|
20240717,152400,61664895,3250,3250,3250,3250,0
|
|
20240717,152300,61664895,3250,3250,3250,3250,0
|
|
20240717,152200,61664895,3250,3250,3250,3250,0
|
|
20240717,152100,61664895,3250,3250,3250,3250,0
|
|
20240717,152000,61664895,3250,3250,3250,3250,0
|
|
20240717,151900,61664895,3250,3250,3250,3250,0
|
|
20240717,151800,61664895,3250,3250,3250,3250,0
|
|
20240717,151700,61664895,3250,3250,3250,3250,0
|
|
20240717,151600,61664895,3250,3250,3250,3250,9
|
|
20240717,151500,61635645,3250,3240,3250,3240,9
|
|
20240717,151400,61606405,3235,3235,3235,3235,0
|
|
20240717,151300,61606405,3235,3235,3235,3235,0
|
|
20240717,151200,61606405,3235,3235,3235,3235,0
|
|
20240717,151100,61606405,3235,3235,3235,3235,0
|
|
20240717,151000,61606405,3235,3235,3235,3235,0
|
|
20240717,150900,61606405,3235,3235,3235,3235,0
|
|
20240717,150800,61606405,3235,3235,3235,3235,0
|
|
20240717,150700,61606405,3235,3235,3235,3235,0
|
|
20240717,150600,61606405,3235,3235,3235,3235,0
|
|
20240717,150500,61606405,3235,3235,3235,3235,0
|
|
20240717,150400,61606405,3235,3235,3235,3235,0
|
|
20240717,150300,61606405,3235,3235,3235,3235,0
|
|
20240717,150200,61606405,3235,3235,3235,3235,0
|
|
20240717,150100,61606405,3235,3235,3235,3235,0
|
|
20240717,150000,61606405,3235,3235,3235,3235,0
|
|
20240717,145900,61606405,3235,3235,3235,3235,0
|
|
20240717,145800,61606405,3235,3235,3235,3235,0
|
|
20240717,145700,61606405,3235,3235,3235,3235,0
|
|
20240717,145600,61606405,3235,3245,3245,3235,1110
|
|
20240717,145500,58010895,3245,3245,3245,3245,1
|
|
20240717,145400,58007650,3235,3235,3235,3235,0
|
|
20240717,145300,58007650,3235,3235,3235,3235,0
|
|
20240717,145200,58007650,3235,3235,3235,3235,0
|
|
20240717,145100,58007650,3235,3235,3235,3235,0
|
|
20240717,145000,58007650,3235,3235,3235,3235,0
|
|
20240717,144900,58007650,3235,3235,3235,3235,0
|
|
20240717,144800,58007650,3235,3235,3235,3235,0
|
|
20240717,144700,58007650,3235,3235,3235,3235,0
|
|
20240717,144600,58007650,3235,3235,3235,3235,0
|
|
20240717,144500,58007650,3235,3235,3235,3235,0
|
|
20240717,144400,58007650,3235,3235,3235,3235,0
|
|
20240717,144300,58007650,3235,3235,3235,3235,0
|
|
20240717,144200,58007650,3235,3235,3235,3235,0
|
|
20240717,144100,58007650,3235,3235,3235,3235,0
|
|
20240717,144000,58007650,3235,3250,3250,3235,300
|
|
20240717,143900,57035275,3250,3250,3250,3250,48
|
|
20240717,143800,56879275,3250,3250,3250,3250,0
|
|
20240717,143700,56879275,3250,3250,3250,3250,0
|
|
20240717,143600,56879275,3250,3250,3250,3250,0
|
|
20240717,143500,56879275,3250,3250,3250,3250,0
|
|
20240717,143400,56879275,3250,3250,3250,3250,16
|
|
20240717,143300,56827275,3270,3270,3270,3270,0
|
|
20240717,143200,56827275,3270,3270,3270,3270,0
|
|
20240717,143100,56827275,3270,3270,3270,3270,0
|
|
20240717,143000,56827275,3270,3270,3270,3270,1000
|
|
20240717,142900,53557275,3250,3250,3250,3250,0
|
|
20240717,142800,53557275,3250,3250,3250,3250,0
|
|
20240717,142700,53557275,3250,3250,3250,3250,0
|
|
20240717,142600,53557275,3250,3280,3280,3250,1080
|
|
20240717,142500,50034495,3305,3305,3305,3305,0
|
|
20240717,142400,50034495,3305,3305,3305,3305,0
|
|
20240717,142300,50034495,3305,3305,3305,3305,0
|
|
20240717,142200,50034495,3305,3305,3305,3305,0
|
|
20240717,142100,50034495,3305,3305,3305,3305,0
|
|
20240717,142000,50034495,3305,3305,3305,3305,0
|
|
20240717,141900,50034495,3305,3305,3305,3305,0
|
|
20240717,141800,50034495,3305,3305,3305,3305,0
|
|
20240717,141700,50034495,3305,3305,3305,3305,0
|
|
20240717,141600,50034495,3305,3305,3305,3305,0
|
|
20240717,141500,50034495,3305,3305,3305,3305,0
|
|
20240717,141400,50034495,3305,3305,3305,3305,0
|
|
20240717,141300,50034495,3305,3305,3305,3305,0
|
|
20240717,141200,50034495,3305,3305,3305,3305,0
|
|
20240717,141100,50034495,3305,3305,3305,3305,0
|
|
20240717,141000,50034495,3305,3305,3305,3305,0
|
|
20240717,140900,50034495,3305,3305,3305,3305,0
|
|
20240717,140800,50034495,3305,3305,3305,3305,0
|
|
20240717,140700,50034495,3305,3305,3305,3305,0
|
|
20240717,140600,50034495,3305,3305,3305,3305,0
|
|
20240717,140500,50034495,3305,3305,3305,3305,0
|
|
20240717,140400,50034495,3305,3305,3305,3305,0
|
|
20240717,140300,50034495,3305,3305,3305,3305,0
|
|
20240717,140200,50034495,3305,3305,3305,3305,0
|
|
20240717,140100,50034495,3305,3305,3305,3305,0
|
|
20240717,140000,50034495,3305,3305,3305,3305,0
|
|
20240717,135900,50034495,3305,3305,3305,3305,0
|
|
20240717,135800,50034495,3305,3305,3305,3305,0
|
|
20240717,135700,50034495,3305,3305,3305,3305,0
|
|
20240717,135600,50034495,3305,3305,3305,3305,0
|
|
20240717,135500,50034495,3305,3305,3305,3305,0
|
|
20240717,135400,50034495,3305,3305,3305,3305,0
|
|
20240717,135300,50034495,3305,3305,3305,3305,0
|
|
20240717,135200,50034495,3305,3305,3305,3305,0
|
|
20240717,135100,50034495,3305,3295,3305,3295,3
|
|
20240717,135000,50024590,3275,3275,3275,3275,0
|
|
20240717,134900,50024590,3275,3275,3275,3275,0
|
|
20240717,134800,50024590,3275,3275,3275,3275,0
|
|
20240717,134700,50024590,3275,3275,3275,3275,0
|
|
20240717,134600,50024590,3275,3275,3275,3275,0
|
|
20240717,134500,50024590,3275,3275,3275,3275,0
|
|
20240717,134400,50024590,3275,3275,3275,3275,0
|
|
20240717,134300,50024590,3275,3275,3275,3275,2
|
|
20240717,134200,50018040,3285,3285,3285,3285,0
|
|
20240717,134100,50018040,3285,3285,3285,3285,0
|
|
20240717,134000,50018040,3285,3285,3285,3285,0
|
|
20240717,133900,50018040,3285,3285,3285,3285,0
|
|
20240717,133800,50018040,3285,3285,3285,3285,0
|
|
20240717,133700,50018040,3285,3285,3285,3285,0
|
|
20240717,133600,50018040,3285,3285,3285,3285,0
|
|
20240717,133500,50018040,3285,3295,3295,3275,1770
|
|
20240717,133400,44211560,3300,3300,3300,3300,0
|
|
20240717,133300,44211560,3300,3300,3300,3300,0
|
|
20240717,133200,44211560,3300,3300,3300,3300,0
|
|
20240717,133100,44211560,3300,3300,3300,3300,0
|
|
20240717,133000,44211560,3300,3300,3300,3300,0
|
|
20240717,132900,44211560,3300,3300,3300,3300,4
|
|
20240717,132800,44198360,3300,3300,3300,3300,0
|
|
20240717,132700,44198360,3300,3300,3300,3300,10
|
|
20240717,132600,44165360,3310,3310,3310,3310,0
|
|
20240717,132500,44165360,3310,3310,3310,3310,0
|
|
20240717,132400,44165360,3310,3310,3310,3310,0
|
|
20240717,132300,44165360,3310,3310,3310,3310,0
|
|
20240717,132200,44165360,3310,3310,3310,3310,0
|
|
20240717,132100,44165360,3310,3310,3310,3310,0
|
|
20240717,132000,44165360,3310,3310,3310,3310,0
|
|
20240717,131900,44165360,3310,3310,3310,3310,200
|
|
20240717,131800,43503360,3315,3315,3315,3315,200
|
|
20240717,131700,42840360,3310,3310,3310,3310,155
|
|
20240717,131600,42327310,3310,3310,3310,3310,0
|
|
20240717,131500,42327310,3310,3310,3310,3310,0
|
|
20240717,131400,42327310,3310,3310,3310,3310,0
|
|
20240717,131300,42327310,3310,3310,3310,3310,0
|
|
20240717,131200,42327310,3310,3310,3310,3310,0
|
|
20240717,131100,42327310,3310,3310,3310,3310,0
|
|
20240717,131000,42327310,3310,3310,3310,3310,10
|
|
20240717,130900,42294210,3310,3310,3310,3310,0
|
|
20240717,130800,42294210,3310,3310,3310,3310,0
|
|
20240717,130700,42294210,3310,3310,3310,3310,0
|
|
20240717,130600,42294210,3310,3310,3310,3310,0
|
|
20240717,130500,42294210,3310,3310,3310,3310,0
|
|
20240717,130400,42294210,3310,3310,3310,3310,2
|
|
20240717,130300,42287590,3310,3310,3310,3310,0
|
|
20240717,130200,42287590,3310,3310,3310,3310,0
|
|
20240717,130100,42287590,3310,3310,3310,3310,0
|
|
20240717,130000,42287590,3310,3310,3310,3310,0
|
|
20240717,125900,42287590,3310,3310,3310,3310,0
|
|
20240717,125800,42287590,3310,3310,3310,3310,0
|
|
20240717,125700,42287590,3310,3310,3310,3310,0
|
|
20240717,125600,42287590,3310,3310,3310,3310,0
|
|
20240717,125500,42287590,3310,3310,3310,3310,0
|
|
20240717,125400,42287590,3310,3310,3310,3310,833
|
|
20240717,125300,39530360,3310,3310,3310,3310,0
|
|
20240717,125200,39530360,3310,3310,3310,3310,0
|
|
20240717,125100,39530360,3310,3310,3310,3310,0
|
|
20240717,125000,39530360,3310,3310,3310,3310,0
|
|
20240717,124900,39530360,3310,3310,3310,3310,0
|
|
20240717,124800,39530360,3310,3305,3310,3305,3912
|
|
20240717,124700,26583640,3295,3295,3295,3295,0
|
|
20240717,124600,26583640,3295,3295,3295,3295,0
|
|
20240717,124500,26583640,3295,3295,3295,3295,0
|
|
20240717,124400,26583640,3295,3295,3295,3295,0
|
|
20240717,124300,26583640,3295,3295,3295,3295,4
|
|
20240717,124200,26570460,3295,3295,3295,3295,0
|
|
20240717,124100,26570460,3295,3305,3310,3295,5
|
|
20240717,124000,26553945,3295,3295,3310,3295,11
|
|
20240717,123900,26517635,3310,3310,3310,3295,7
|
|
20240717,123800,26494510,3295,3295,3310,3295,12
|
|
20240717,123700,26454900,3310,3295,3310,3295,8
|
|
20240717,123600,26428480,3310,3310,3310,3295,8
|
|
20240717,123500,26402055,3295,3295,3310,3295,15
|
|
20240717,123400,26352525,3310,3310,3310,3295,66
|
|
20240717,123300,26134080,3310,3310,3310,3310,0
|
|
20240717,123200,26134080,3310,3310,3310,3310,0
|
|
20240717,123100,26134080,3310,3310,3310,3310,0
|
|
20240717,123000,26134080,3310,3310,3310,3310,0
|
|
20240717,122900,26134080,3310,3310,3310,3310,0
|
|
20240717,122800,26134080,3310,3310,3310,3310,0
|
|
20240717,122700,26134080,3310,3310,3310,3310,0
|
|
20240717,122600,26134080,3310,3310,3310,3310,3
|
|
20240717,122500,26124150,3310,3310,3310,3310,0
|
|
20240717,122400,26124150,3310,3310,3310,3310,0
|
|
20240717,122300,26124150,3310,3310,3310,3310,0
|
|
20240717,122200,26124150,3310,3310,3310,3310,0
|
|
20240717,122100,26124150,3310,3310,3310,3310,30
|
|
20240717,122000,26024850,3310,3310,3310,3310,0
|
|
20240717,121900,26024850,3310,3310,3310,3310,0
|
|
20240717,121800,26024850,3310,3310,3310,3310,0
|
|
20240717,121700,26024850,3310,3310,3310,3310,0
|
|
20240717,121600,26024850,3310,3310,3310,3310,0
|
|
20240717,121500,26024850,3310,3310,3310,3310,0
|
|
20240717,121400,26024850,3310,3295,3310,3295,70
|
|
20240717,121300,25793165,3310,3295,3310,3295,4
|
|
20240717,121200,25779940,3310,3310,3310,3310,0
|
|
20240717,121100,25779940,3310,3310,3310,3310,0
|
|
20240717,121000,25779940,3310,3310,3310,3310,0
|
|
20240717,120900,25779940,3310,3310,3310,3310,0
|
|
20240717,120800,25779940,3310,3310,3310,3310,0
|
|
20240717,120700,25779940,3310,3310,3310,3310,0
|
|
20240717,120600,25779940,3310,3310,3310,3310,0
|
|
20240717,120500,25779940,3310,3310,3310,3310,0
|
|
20240717,120400,25779940,3310,3310,3310,3310,0
|
|
20240717,120300,25779940,3310,3310,3310,3310,0
|
|
20240717,120200,25779940,3310,3295,3310,3295,4
|
|
20240717,120100,25766715,3310,3310,3310,3310,0
|
|
20240717,120000,25766715,3310,3310,3310,3310,0
|
|
20240717,115900,25766715,3310,3310,3310,3310,0
|
|
20240717,115800,25766715,3310,3310,3310,3310,0
|
|
20240717,115700,25766715,3310,3310,3310,3310,0
|
|
20240717,115600,25766715,3310,3310,3310,3310,0
|
|
20240717,115500,25766715,3310,3310,3310,3310,0
|
|
20240717,115400,25766715,3310,3295,3310,3295,801
|
|
20240717,115300,23115420,3310,3310,3310,3310,0
|
|
20240717,115200,23115420,3310,3295,3310,3295,5
|
|
20240717,115100,23098885,3310,3310,3310,3310,0
|
|
20240717,115000,23098885,3310,3310,3310,3310,0
|
|
20240717,114900,23098885,3310,3310,3310,3310,0
|
|
20240717,114800,23098885,3310,3310,3310,3310,0
|
|
20240717,114700,23098885,3310,3310,3310,3310,0
|
|
20240717,114600,23098885,3310,3295,3310,3295,98
|
|
20240717,114500,22774520,3310,3310,3310,3310,2
|
|
20240717,114400,22767900,3310,3295,3310,3295,305
|
|
20240717,114300,21758365,3310,3295,3310,3295,2000
|
|
20240717,114200,15146630,3300,3300,3300,3300,0
|
|
20240717,114100,15146630,3300,3300,3300,3300,2
|
|
20240717,114000,15140030,3275,3275,3275,3275,0
|
|
20240717,113900,15140030,3275,3275,3275,3275,0
|
|
20240717,113800,15140030,3275,3275,3275,3275,0
|
|
20240717,113700,15140030,3275,3275,3275,3275,0
|
|
20240717,113600,15140030,3275,3275,3275,3275,0
|
|
20240717,113500,15140030,3275,3275,3275,3275,0
|
|
20240717,113400,15140030,3275,3290,3290,3275,4
|
|
20240717,113300,15126900,3275,3275,3290,3275,7
|
|
20240717,113200,15103930,3290,3290,3290,3290,0
|
|
20240717,113100,15103930,3290,3275,3290,3275,505
|
|
20240717,113000,13442540,3270,3275,3290,3270,722
|
|
20240717,112900,11067575,3275,3275,3275,3275,0
|
|
20240717,112800,11067575,3275,3275,3275,3275,0
|
|
20240717,112700,11067575,3275,3275,3275,3275,0
|
|
20240717,112600,11067575,3275,3275,3275,3275,0
|
|
20240717,112500,11067575,3275,3275,3275,3275,0
|
|
20240717,112400,11067575,3275,3275,3275,3275,0
|
|
20240717,112300,11067575,3275,3275,3275,3275,0
|
|
20240717,112200,11067575,3275,3275,3275,3275,0
|
|
20240717,112100,11067575,3275,3275,3275,3275,1
|
|
20240717,112000,11064300,3270,3270,3270,3270,0
|
|
20240717,111900,11064300,3270,3270,3270,3270,0
|
|
20240717,111800,11064300,3270,3275,3285,3270,10
|
|
20240717,111700,11031550,3270,3270,3270,3270,0
|
|
20240717,111600,11031550,3270,3270,3270,3270,0
|
|
20240717,111500,11031550,3270,3270,3270,3270,0
|
|
20240717,111400,11031550,3270,3270,3270,3270,0
|
|
20240717,111300,11031550,3270,3270,3270,3270,0
|
|
20240717,111200,11031550,3270,3270,3270,3270,0
|
|
20240717,111100,11031550,3270,3270,3270,3270,0
|
|
20240717,111000,11031550,3270,3270,3270,3270,31
|
|
20240717,110900,10930180,3270,3270,3270,3270,0
|
|
20240717,110800,10930180,3270,3270,3270,3270,0
|
|
20240717,110700,10930180,3270,3270,3270,3270,0
|
|
20240717,110600,10930180,3270,3270,3270,3270,0
|
|
20240717,110500,10930180,3270,3270,3270,3270,0
|
|
20240717,110400,10930180,3270,3270,3270,3270,0
|
|
20240717,110300,10930180,3270,3270,3270,3270,0
|
|
20240717,110200,10930180,3270,3270,3270,3270,0
|
|
20240717,110100,10930180,3270,3270,3270,3270,0
|
|
20240717,110000,10930180,3270,3270,3270,3270,0
|
|
20240717,105900,10930180,3270,3270,3270,3270,1
|
|
20240717,105800,10926910,3270,3270,3270,3270,0
|
|
20240717,105700,10926910,3270,3270,3270,3270,0
|
|
20240717,105600,10926910,3270,3270,3270,3270,0
|
|
20240717,105500,10926910,3270,3270,3270,3270,50
|
|
20240717,105400,10763410,3290,3290,3290,3290,0
|
|
20240717,105300,10763410,3290,3290,3290,3290,0
|
|
20240717,105200,10763410,3290,3290,3290,3290,0
|
|
20240717,105100,10763410,3290,3290,3290,3290,0
|
|
20240717,105000,10763410,3290,3290,3290,3290,0
|
|
20240717,104900,10763410,3290,3290,3290,3290,0
|
|
20240717,104800,10763410,3290,3270,3290,3270,214
|
|
20240717,104700,10063610,3270,3270,3270,3270,0
|
|
20240717,104600,10063610,3270,3270,3270,3270,0
|
|
20240717,104500,10063610,3270,3270,3270,3270,0
|
|
20240717,104400,10063610,3270,3270,3270,3270,0
|
|
20240717,104300,10063610,3270,3270,3270,3270,0
|
|
20240717,104200,10063610,3270,3270,3270,3270,0
|
|
20240717,104100,10063610,3270,3270,3270,3270,0
|
|
20240717,104000,10063610,3270,3270,3270,3270,0
|
|
20240717,103900,10063610,3270,3270,3270,3270,0
|
|
20240717,103800,10063610,3270,3270,3270,3270,0
|
|
20240717,103700,10063610,3270,3270,3270,3270,0
|
|
20240717,103600,10063610,3270,3270,3270,3270,0
|
|
20240717,103500,10063610,3270,3270,3270,3270,0
|
|
20240717,103400,10063610,3270,3270,3270,3270,0
|
|
20240717,103300,10063610,3270,3275,3275,3270,32
|
|
20240717,103200,9958840,3290,3290,3290,3290,0
|
|
20240717,103100,9958840,3290,3290,3290,3290,0
|
|
20240717,103000,9958840,3290,3290,3290,3290,0
|
|
20240717,102900,9958840,3290,3290,3290,3290,0
|
|
20240717,102800,9958840,3290,3290,3290,3290,0
|
|
20240717,102700,9958840,3290,3290,3290,3290,0
|
|
20240717,102600,9958840,3290,3290,3290,3290,0
|
|
20240717,102500,9958840,3290,3290,3290,3290,0
|
|
20240717,102400,9958840,3290,3290,3290,3290,0
|
|
20240717,102300,9958840,3290,3290,3290,3290,0
|
|
20240717,102200,9958840,3290,3290,3290,3290,0
|
|
20240717,102100,9958840,3290,3290,3290,3290,0
|
|
20240717,102000,9958840,3290,3290,3290,3290,0
|
|
20240717,101900,9958840,3290,3290,3290,3290,0
|
|
20240717,101800,9958840,3290,3290,3290,3290,0
|
|
20240717,101700,9958840,3290,3290,3290,3290,0
|
|
20240717,101600,9958840,3290,3290,3290,3290,0
|
|
20240717,101500,9958840,3290,3290,3290,3290,2
|
|
20240717,101400,9952260,3290,3290,3290,3290,0
|
|
20240717,101300,9952260,3290,3285,3290,3280,519
|
|
20240717,101200,8246420,3290,3290,3290,3290,0
|
|
20240717,101100,8246420,3290,3290,3290,3290,0
|
|
20240717,101000,8246420,3290,3290,3290,3290,0
|
|
20240717,100900,8246420,3290,3290,3290,3290,0
|
|
20240717,100800,8246420,3290,3290,3290,3290,0
|
|
20240717,100700,8246420,3290,3290,3290,3290,0
|
|
20240717,100600,8246420,3290,3290,3290,3290,0
|
|
20240717,100500,8246420,3290,3290,3290,3290,0
|
|
20240717,100400,8246420,3290,3290,3290,3290,10
|
|
20240717,100300,8213520,3285,3285,3285,3285,0
|
|
20240717,100200,8213520,3285,3285,3285,3285,0
|
|
20240717,100100,8213520,3285,3285,3285,3285,0
|
|
20240717,100000,8213520,3285,3285,3285,3285,0
|
|
20240717,095900,8213520,3285,3285,3285,3285,0
|
|
20240717,095800,8213520,3285,3285,3285,3285,0
|
|
20240717,095700,8213520,3285,3285,3285,3285,0
|
|
20240717,095600,8213520,3285,3285,3285,3285,0
|
|
20240717,095500,8213520,3285,3285,3285,3285,0
|
|
20240717,095400,8213520,3285,3285,3285,3285,0
|
|
20240717,095300,8213520,3285,3285,3285,3285,0
|
|
20240717,095200,8213520,3285,3285,3285,3285,0
|
|
20240717,095100,8213520,3285,3285,3285,3285,0
|
|
20240717,095000,8213520,3285,3285,3285,3285,0
|
|
20240717,094900,8213520,3285,3285,3285,3285,0
|
|
20240717,094800,8213520,3285,3285,3285,3285,0
|
|
20240717,094700,8213520,3285,3285,3285,3285,0
|
|
20240717,094600,8213520,3285,3285,3285,3285,305
|
|
20240717,094500,7211595,3310,3310,3310,3310,0
|
|
20240717,094400,7211595,3310,3310,3310,3310,0
|
|
20240717,094300,7211595,3310,3310,3310,3310,0
|
|
20240717,094200,7211595,3310,3310,3310,3310,0
|
|
20240717,094100,7211595,3310,3295,3310,3295,2
|
|
20240717,094000,7204990,3310,3310,3310,3310,0
|
|
20240717,093900,7204990,3310,3310,3310,3310,0
|
|
20240717,093800,7204990,3310,3290,3310,3290,3
|
|
20240717,093700,7195080,3285,3285,3285,3285,52
|
|
20240717,093600,7024260,3305,3285,3305,3275,1036
|
|
20240717,093500,3608245,3270,3270,3270,3270,0
|
|
20240717,093400,3608245,3270,3270,3270,3270,0
|
|
20240717,093300,3608245,3270,3270,3270,3270,0
|
|
20240717,093200,3608245,3270,3270,3270,3270,0
|
|
20240717,093100,3608245,3270,3270,3270,3270,0
|
|
20240717,093000,3608245,3270,3270,3270,3270,0
|
|
20240717,092900,3608245,3270,3270,3270,3270,0
|
|
20240717,092800,3608245,3270,3270,3270,3270,0
|
|
20240717,092700,3608245,3270,3270,3270,3270,0
|
|
20240717,092600,3608245,3270,3270,3270,3270,0
|
|
20240717,092500,3608245,3270,3270,3270,3270,0
|
|
20240717,092400,3608245,3270,3270,3270,3270,0
|
|
20240717,092300,3608245,3270,3270,3270,3270,75
|
|
20240717,092200,3362995,3270,3270,3270,3270,229
|
|
20240717,092100,2614165,3270,3270,3270,3270,35
|
|
20240717,092000,2499715,3270,3270,3270,3270,0
|
|
20240717,091900,2499715,3270,3270,3270,3270,0
|
|
20240717,091800,2499715,3270,3255,3270,3255,106
|
|
20240717,091700,2154145,3270,3270,3270,3270,0
|
|
20240717,091600,2154145,3270,3270,3270,3270,2
|
|
20240717,091500,2147605,3245,3245,3245,3245,0
|
|
20240717,091400,2147605,3245,3245,3245,3245,0
|
|
20240717,091300,2147605,3245,3245,3245,3245,0
|
|
20240717,091200,2147605,3245,3245,3245,3245,0
|
|
20240717,091100,2147605,3245,3245,3245,3245,68
|
|
20240717,091000,1926945,3240,3240,3240,3240,0
|
|
20240717,090900,1926945,3240,3240,3240,3240,0
|
|
20240717,090800,1926945,3240,3240,3240,3240,0
|
|
20240717,090700,1926945,3240,3240,3240,3240,0
|
|
20240717,090600,1926945,3240,3240,3240,3240,0
|
|
20240717,090500,1926945,3240,3240,3240,3240,15
|
|
20240717,090400,1878345,3240,3240,3240,3240,0
|
|
20240717,090300,1878345,3240,3240,3240,3240,0
|
|
20240717,090200,1878345,3240,3240,3240,3240,0
|
|
20240717,090100,1878345,3240,3240,3240,3240,0
|
|
20240717,090000,1878345,3240,3225,3240,3225,581
|