581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183800,68231245,3310,3310,3310,3310,325
|
|
20240719,183700,68231245,3310,3310,3310,3310,0
|
|
20240719,183600,68231245,3310,3310,3310,3310,0
|
|
20240719,183500,68231245,3310,3310,3310,3310,0
|
|
20240719,183400,68231245,3310,3310,3310,3310,0
|
|
20240719,183300,68231245,3310,3310,3310,3310,0
|
|
20240719,183200,68231245,3310,3310,3310,3310,0
|
|
20240719,183100,68231245,3310,3310,3310,3310,0
|
|
20240719,183000,68231245,3310,3310,3310,3310,0
|
|
20240719,182900,68231245,3310,3310,3310,3310,0
|
|
20240719,182800,68231245,3310,3310,3310,3310,0
|
|
20240719,182700,68231245,3310,3310,3310,3310,0
|
|
20240719,182600,68231245,3310,3310,3310,3310,0
|
|
20240719,182500,68231245,3310,3310,3310,3310,0
|
|
20240719,182400,68231245,3310,3310,3310,3310,0
|
|
20240719,182300,68231245,3310,3310,3310,3310,0
|
|
20240719,182200,68231245,3310,3310,3310,3310,0
|
|
20240719,182100,68231245,3310,3310,3310,3310,0
|
|
20240719,182000,68231245,3310,3310,3310,3310,0
|
|
20240719,181900,68231245,3310,3310,3310,3310,0
|
|
20240719,181800,68231245,3310,3310,3310,3310,0
|
|
20240719,181700,68231245,3310,3310,3310,3310,0
|
|
20240719,181600,68231245,3310,3310,3310,3310,0
|
|
20240719,181500,68231245,3310,3310,3310,3310,0
|
|
20240719,181400,68231245,3310,3310,3310,3310,0
|
|
20240719,181300,68231245,3310,3310,3310,3310,0
|
|
20240719,181200,68231245,3310,3310,3310,3310,0
|
|
20240719,181100,68231245,3310,3310,3310,3310,0
|
|
20240719,181000,68231245,3310,3310,3310,3310,0
|
|
20240719,180900,68231245,3310,3310,3310,3310,0
|
|
20240719,180800,68231245,3310,3310,3310,3310,325
|
|
20240719,180700,68231245,3310,3310,3310,3310,0
|
|
20240719,180600,68231245,3310,3310,3310,3310,0
|
|
20240719,180500,68231245,3310,3310,3310,3310,0
|
|
20240719,180400,68231245,3310,3310,3310,3310,0
|
|
20240719,180300,68231245,3310,3310,3310,3310,0
|
|
20240719,180200,68231245,3310,3310,3310,3310,0
|
|
20240719,180100,68231245,3310,3310,3310,3310,0
|
|
20240719,180000,68231245,3310,3310,3310,3310,0
|
|
20240719,175900,68231245,3310,3310,3310,3310,0
|
|
20240719,175800,68231245,3310,3310,3310,3310,0
|
|
20240719,175700,68231245,3310,3310,3310,3310,0
|
|
20240719,175600,68231245,3310,3310,3310,3310,0
|
|
20240719,175500,68231245,3310,3310,3310,3310,0
|
|
20240719,175400,68231245,3310,3310,3310,3310,0
|
|
20240719,175300,68231245,3310,3310,3310,3310,0
|
|
20240719,175200,68231245,3310,3310,3310,3310,0
|
|
20240719,175100,68231245,3310,3310,3310,3310,0
|
|
20240719,175000,68231245,3310,3310,3310,3310,0
|
|
20240719,174900,68231245,3310,3310,3310,3310,0
|
|
20240719,174800,68231245,3310,3310,3310,3310,0
|
|
20240719,174700,68231245,3310,3310,3310,3310,0
|
|
20240719,174600,68231245,3310,3310,3310,3310,0
|
|
20240719,174500,68231245,3310,3310,3310,3310,0
|
|
20240719,174400,68231245,3310,3310,3310,3310,0
|
|
20240719,174300,68231245,3310,3310,3310,3310,0
|
|
20240719,174200,68231245,3310,3310,3310,3310,0
|
|
20240719,174100,68231245,3310,3310,3310,3310,0
|
|
20240719,174000,68231245,3310,3310,3310,3310,0
|
|
20240719,173900,68231245,3310,3310,3310,3310,0
|
|
20240719,173800,68231245,3310,3310,3310,3310,325
|
|
20240719,173700,68231245,3310,3310,3310,3310,0
|
|
20240719,173600,68231245,3310,3310,3310,3310,0
|
|
20240719,173500,68231245,3310,3310,3310,3310,0
|
|
20240719,173400,68231245,3310,3310,3310,3310,0
|
|
20240719,173300,68231245,3310,3310,3310,3310,0
|
|
20240719,173200,68231245,3310,3310,3310,3310,0
|
|
20240719,173100,68231245,3310,3310,3310,3310,0
|
|
20240719,173000,68231245,3310,3310,3310,3310,0
|
|
20240719,172900,68231245,3310,3310,3310,3310,0
|
|
20240719,172800,68231245,3310,3310,3310,3310,0
|
|
20240719,172700,68231245,3310,3310,3310,3310,0
|
|
20240719,172600,68231245,3310,3310,3310,3310,0
|
|
20240719,172500,68231245,3310,3310,3310,3310,0
|
|
20240719,172400,68231245,3310,3310,3310,3310,0
|
|
20240719,172300,68231245,3310,3310,3310,3310,0
|
|
20240719,172200,68231245,3310,3310,3310,3310,0
|
|
20240719,172100,68231245,3310,3310,3310,3310,0
|
|
20240719,172000,68231245,3310,3310,3310,3310,0
|
|
20240719,171900,68231245,3310,3310,3310,3310,0
|
|
20240719,171800,68231245,3310,3310,3310,3310,0
|
|
20240719,171700,68231245,3310,3310,3310,3310,0
|
|
20240719,171600,68231245,3310,3310,3310,3310,0
|
|
20240719,171500,68231245,3310,3310,3310,3310,0
|
|
20240719,171400,68231245,3310,3310,3310,3310,0
|
|
20240719,171300,68231245,3310,3310,3310,3310,0
|
|
20240719,171200,68231245,3310,3310,3310,3310,0
|
|
20240719,171100,68231245,3310,3310,3310,3310,0
|
|
20240719,171000,68231245,3310,3310,3310,3310,0
|
|
20240719,170900,68231245,3310,3310,3310,3310,0
|
|
20240719,170800,68231245,3310,3310,3310,3310,325
|
|
20240719,170700,68231245,3310,3310,3310,3310,0
|
|
20240719,170600,68231245,3310,3310,3310,3310,0
|
|
20240719,170500,68231245,3310,3310,3310,3310,0
|
|
20240719,170400,68231245,3310,3310,3310,3310,0
|
|
20240719,170300,68231245,3310,3310,3310,3310,0
|
|
20240719,170200,68231245,3310,3310,3310,3310,0
|
|
20240719,170100,68231245,3310,3310,3310,3310,0
|
|
20240719,170000,68231245,3310,3310,3310,3310,0
|
|
20240719,165900,68231245,3310,3310,3310,3310,0
|
|
20240719,165800,68231245,3310,3310,3310,3310,0
|
|
20240719,165700,68231245,3310,3310,3310,3310,0
|
|
20240719,165600,68231245,3310,3310,3310,3310,0
|
|
20240719,165500,68231245,3310,3310,3310,3310,0
|
|
20240719,165400,68231245,3310,3310,3310,3310,0
|
|
20240719,165300,68231245,3310,3310,3310,3310,0
|
|
20240719,165200,68231245,3310,3310,3310,3310,0
|
|
20240719,165100,68231245,3310,3310,3310,3310,0
|
|
20240719,165000,68231245,3310,3310,3310,3310,0
|
|
20240719,164900,68231245,3310,3310,3310,3310,0
|
|
20240719,164800,68231245,3310,3310,3310,3310,0
|
|
20240719,164700,68231245,3310,3310,3310,3310,0
|
|
20240719,164600,68231245,3310,3310,3310,3310,0
|
|
20240719,164500,68231245,3310,3310,3310,3310,0
|
|
20240719,164400,68231245,3310,3310,3310,3310,0
|
|
20240719,164300,68231245,3310,3310,3310,3310,0
|
|
20240719,164200,68231245,3310,3310,3310,3310,0
|
|
20240719,164100,68231245,3310,3310,3310,3310,0
|
|
20240719,164000,68231245,3310,3310,3310,3310,0
|
|
20240719,163900,68231245,3310,3310,3310,3310,0
|
|
20240719,163800,68231245,3310,3310,3310,3310,325
|
|
20240719,163700,68231245,3310,3310,3310,3310,0
|
|
20240719,163600,68231245,3310,3310,3310,3310,0
|
|
20240719,163500,68231245,3310,3310,3310,3310,0
|
|
20240719,163400,68231245,3310,3310,3310,3310,0
|
|
20240719,163300,68231245,3310,3310,3310,3310,0
|
|
20240719,163200,68231245,3310,3310,3310,3310,0
|
|
20240719,163100,68231245,3310,3310,3310,3310,0
|
|
20240719,163000,68231245,3310,3310,3310,3310,0
|
|
20240719,162900,68231245,3310,3310,3310,3310,0
|
|
20240719,162800,68231245,3310,3310,3310,3310,0
|
|
20240719,162700,68231245,3310,3310,3310,3310,0
|
|
20240719,162600,68231245,3310,3310,3310,3310,0
|
|
20240719,162500,68231245,3310,3310,3310,3310,0
|
|
20240719,162400,68231245,3310,3310,3310,3310,0
|
|
20240719,162300,68231245,3310,3310,3310,3310,0
|
|
20240719,162200,68231245,3310,3310,3310,3310,0
|
|
20240719,162100,68231245,3310,3310,3310,3310,0
|
|
20240719,162000,68231245,3310,3310,3310,3310,0
|
|
20240719,161900,68231245,3310,3310,3310,3310,0
|
|
20240719,161800,68231245,3310,3310,3310,3310,0
|
|
20240719,161700,68231245,3310,3310,3310,3310,0
|
|
20240719,161600,68231245,3310,3310,3310,3310,0
|
|
20240719,161500,68231245,3310,3310,3310,3310,0
|
|
20240719,161400,68231245,3310,3310,3310,3310,0
|
|
20240719,161300,68231245,3310,3310,3310,3310,0
|
|
20240719,161200,68231245,3310,3310,3310,3310,0
|
|
20240719,161100,68231245,3310,3310,3310,3310,0
|
|
20240719,161000,68231245,3310,3310,3310,3310,0
|
|
20240719,160900,68231245,3310,3310,3310,3310,0
|
|
20240719,160800,68231245,3310,3310,3310,3310,325
|
|
20240719,160700,68231245,3310,3310,3310,3310,0
|
|
20240719,160600,68231245,3310,3310,3310,3310,0
|
|
20240719,160500,68231245,3310,3310,3310,3310,0
|
|
20240719,160400,68231245,3310,3310,3310,3310,0
|
|
20240719,160300,68231245,3310,3310,3310,3310,0
|
|
20240719,160200,68231245,3310,3310,3310,3310,0
|
|
20240719,160100,68231245,3310,3310,3310,3310,0
|
|
20240719,160000,68231245,3310,3310,3310,3310,0
|
|
20240719,155900,68231245,3310,3310,3310,3310,0
|
|
20240719,155800,68231245,3310,3310,3310,3310,0
|
|
20240719,155700,68231245,3310,3310,3310,3310,0
|
|
20240719,155600,68231245,3310,3310,3310,3310,0
|
|
20240719,155500,68231245,3310,3310,3310,3310,0
|
|
20240719,155400,68231245,3310,3310,3310,3310,0
|
|
20240719,155300,68231245,3310,3310,3310,3310,0
|
|
20240719,155200,68231245,3310,3310,3310,3310,0
|
|
20240719,155100,68231245,3310,3310,3310,3310,0
|
|
20240719,155000,68231245,3310,3310,3310,3310,0
|
|
20240719,154900,68231245,3310,3310,3310,3310,0
|
|
20240719,154800,68231245,3310,3310,3310,3310,0
|
|
20240719,154700,68231245,3310,3310,3310,3310,0
|
|
20240719,154600,68231245,3310,3310,3310,3310,0
|
|
20240719,154500,68231245,3310,3310,3310,3310,0
|
|
20240719,154400,68231245,3310,3310,3310,3310,0
|
|
20240719,154300,68231245,3310,3310,3310,3310,0
|
|
20240719,154200,68231245,3310,3310,3310,3310,0
|
|
20240719,154100,68231245,3310,3310,3310,3310,0
|
|
20240719,154000,68231245,3310,3310,3310,3310,0
|
|
20240719,153900,68231245,3310,3310,3310,3310,0
|
|
20240719,153800,68231245,3310,3310,3310,3310,325
|
|
20240719,153700,68231245,3310,3310,3310,3310,0
|
|
20240719,153600,68231245,3310,3310,3310,3310,0
|
|
20240719,153500,68231245,3310,3310,3310,3310,0
|
|
20240719,153400,68231245,3310,3310,3310,3310,0
|
|
20240719,153300,68231245,3310,3310,3310,3310,0
|
|
20240719,153200,68231245,3310,3310,3310,3310,0
|
|
20240719,153100,68231245,3310,3310,3310,3310,0
|
|
20240719,153000,68231245,3310,3310,3310,3310,325
|
|
20240719,152900,67155495,3280,3280,3280,3280,0
|
|
20240719,152800,67155495,3280,3280,3280,3280,0
|
|
20240719,152700,67155495,3280,3280,3280,3280,0
|
|
20240719,152600,67155495,3280,3280,3280,3280,0
|
|
20240719,152500,67155495,3280,3280,3280,3280,0
|
|
20240719,152400,67155495,3280,3280,3280,3280,0
|
|
20240719,152300,67155495,3280,3280,3280,3280,0
|
|
20240719,152200,67155495,3280,3280,3280,3280,0
|
|
20240719,152100,67155495,3280,3280,3280,3280,0
|
|
20240719,152000,67155495,3280,3280,3280,3280,0
|
|
20240719,151900,67155495,3280,3320,3390,3280,1403
|
|
20240719,151800,62446735,3270,3270,3270,3270,0
|
|
20240719,151700,62446735,3270,3270,3365,3270,1501
|
|
20240719,151600,57451815,3255,3255,3255,3255,0
|
|
20240719,151500,57451815,3255,3255,3255,3255,0
|
|
20240719,151400,57451815,3255,3255,3255,3255,0
|
|
20240719,151300,57451815,3255,3255,3255,3255,0
|
|
20240719,151200,57451815,3255,3255,3255,3255,0
|
|
20240719,151100,57451815,3255,3255,3255,3255,2
|
|
20240719,151000,57445305,3255,3255,3255,3255,2
|
|
20240719,150900,57438795,3275,3260,3275,3260,2
|
|
20240719,150800,57432260,3255,3255,3255,3255,8
|
|
20240719,150700,57406220,3250,3250,3250,3250,0
|
|
20240719,150600,57406220,3250,3250,3250,3250,0
|
|
20240719,150500,57406220,3250,3250,3250,3250,0
|
|
20240719,150400,57406220,3250,3250,3250,3250,0
|
|
20240719,150300,57406220,3250,3250,3250,3250,0
|
|
20240719,150200,57406220,3250,3250,3250,3250,0
|
|
20240719,150100,57406220,3250,3250,3250,3250,5
|
|
20240719,150000,57389970,3245,3245,3245,3245,0
|
|
20240719,145900,57389970,3245,3245,3245,3245,101
|
|
20240719,145800,57062225,3250,3250,3250,3250,0
|
|
20240719,145700,57062225,3250,3250,3250,3250,0
|
|
20240719,145600,57062225,3250,3250,3250,3250,0
|
|
20240719,145500,57062225,3250,3250,3250,3250,0
|
|
20240719,145400,57062225,3250,3250,3250,3250,0
|
|
20240719,145300,57062225,3250,3250,3250,3250,0
|
|
20240719,145200,57062225,3250,3250,3250,3250,0
|
|
20240719,145100,57062225,3250,3250,3250,3250,0
|
|
20240719,145000,57062225,3250,3250,3250,3250,4
|
|
20240719,144900,57049225,3250,3250,3250,3250,0
|
|
20240719,144800,57049225,3250,3250,3250,3250,0
|
|
20240719,144700,57049225,3250,3250,3250,3250,0
|
|
20240719,144600,57049225,3250,3245,3250,3245,208
|
|
20240719,144500,56374260,3240,3240,3240,3240,0
|
|
20240719,144400,56374260,3240,3240,3240,3240,0
|
|
20240719,144300,56374260,3240,3240,3240,3240,0
|
|
20240719,144200,56374260,3240,3240,3240,3240,0
|
|
20240719,144100,56374260,3240,3240,3240,3240,0
|
|
20240719,144000,56374260,3240,3240,3240,3240,338
|
|
20240719,143900,55279140,3235,3235,3235,3235,0
|
|
20240719,143800,55279140,3235,3235,3235,3235,12
|
|
20240719,143700,55240320,3235,3235,3235,3235,0
|
|
20240719,143600,55240320,3235,3235,3235,3235,0
|
|
20240719,143500,55240320,3235,3235,3235,3235,1
|
|
20240719,143400,55237085,3230,3235,3235,3230,655
|
|
20240719,143300,53119435,3235,3235,3235,3235,0
|
|
20240719,143200,53119435,3235,3235,3235,3235,0
|
|
20240719,143100,53119435,3235,3235,3235,3235,0
|
|
20240719,143000,53119435,3235,3235,3235,3235,0
|
|
20240719,142900,53119435,3235,3235,3235,3235,6
|
|
20240719,142800,53100025,3240,3240,3240,3240,0
|
|
20240719,142700,53100025,3240,3240,3240,3240,0
|
|
20240719,142600,53100025,3240,3240,3240,3240,0
|
|
20240719,142500,53100025,3240,3240,3240,3240,3
|
|
20240719,142400,53090305,3235,3235,3235,3235,0
|
|
20240719,142300,53090305,3235,3235,3235,3235,0
|
|
20240719,142200,53090305,3235,3235,3235,3235,0
|
|
20240719,142100,53090305,3235,3235,3235,3235,0
|
|
20240719,142000,53090305,3235,3235,3235,3235,0
|
|
20240719,141900,53090305,3235,3235,3235,3235,0
|
|
20240719,141800,53090305,3235,3235,3235,3235,0
|
|
20240719,141700,53090305,3235,3235,3235,3235,27
|
|
20240719,141600,53002960,3235,3235,3235,3235,0
|
|
20240719,141500,53002960,3235,3235,3235,3235,574
|
|
20240719,141400,51146070,3235,3235,3235,3235,0
|
|
20240719,141300,51146070,3235,3235,3235,3235,0
|
|
20240719,141200,51146070,3235,3235,3235,3235,1
|
|
20240719,141100,51142835,3235,3235,3235,3235,0
|
|
20240719,141000,51142835,3235,3235,3235,3235,0
|
|
20240719,140900,51142835,3235,3235,3235,3235,0
|
|
20240719,140800,51142835,3235,3235,3235,3235,0
|
|
20240719,140700,51142835,3235,3235,3235,3235,1
|
|
20240719,140600,51139600,3230,3230,3230,3230,0
|
|
20240719,140500,51139600,3230,3230,3230,3230,0
|
|
20240719,140400,51139600,3230,3230,3230,3230,0
|
|
20240719,140300,51139600,3230,3230,3230,3230,0
|
|
20240719,140200,51139600,3230,3230,3230,3230,0
|
|
20240719,140100,51139600,3230,3230,3230,3230,0
|
|
20240719,140000,51139600,3230,3235,3235,3230,224
|
|
20240719,135900,50415460,3245,3245,3245,3245,0
|
|
20240719,135800,50415460,3245,3245,3245,3245,0
|
|
20240719,135700,50415460,3245,3245,3245,3245,0
|
|
20240719,135600,50415460,3245,3245,3245,3245,0
|
|
20240719,135500,50415460,3245,3245,3245,3245,0
|
|
20240719,135400,50415460,3245,3245,3245,3245,0
|
|
20240719,135300,50415460,3245,3245,3245,3245,0
|
|
20240719,135200,50415460,3245,3245,3245,3245,0
|
|
20240719,135100,50415460,3245,3245,3245,3245,0
|
|
20240719,135000,50415460,3245,3245,3245,3245,0
|
|
20240719,134900,50415460,3245,3245,3245,3245,0
|
|
20240719,134800,50415460,3245,3245,3245,3245,0
|
|
20240719,134700,50415460,3245,3245,3245,3245,0
|
|
20240719,134600,50415460,3245,3245,3245,3245,0
|
|
20240719,134500,50415460,3245,3245,3245,3245,0
|
|
20240719,134400,50415460,3245,3245,3245,3245,1
|
|
20240719,134300,50412215,3235,3235,3235,3235,0
|
|
20240719,134200,50412215,3235,3235,3235,3235,0
|
|
20240719,134100,50412215,3235,3235,3235,3235,0
|
|
20240719,134000,50412215,3235,3235,3235,3235,6
|
|
20240719,133900,50392805,3240,3240,3240,3240,0
|
|
20240719,133800,50392805,3240,3240,3240,3240,0
|
|
20240719,133700,50392805,3240,3240,3240,3240,0
|
|
20240719,133600,50392805,3240,3240,3240,3240,0
|
|
20240719,133500,50392805,3240,3240,3240,3240,0
|
|
20240719,133400,50392805,3240,3240,3240,3240,0
|
|
20240719,133300,50392805,3240,3240,3240,3240,0
|
|
20240719,133200,50392805,3240,3240,3240,3240,0
|
|
20240719,133100,50392805,3240,3240,3240,3240,0
|
|
20240719,133000,50392805,3240,3240,3240,3240,0
|
|
20240719,132900,50392805,3240,3240,3240,3240,1
|
|
20240719,132800,50389565,3235,3235,3235,3235,0
|
|
20240719,132700,50389565,3235,3235,3235,3235,0
|
|
20240719,132600,50389565,3235,3235,3235,3235,20
|
|
20240719,132500,50324865,3235,3235,3235,3235,0
|
|
20240719,132400,50324865,3235,3235,3235,3235,1
|
|
20240719,132300,50321630,3230,3230,3230,3230,0
|
|
20240719,132200,50321630,3230,3230,3230,3230,17
|
|
20240719,132100,50266720,3235,3235,3235,3235,0
|
|
20240719,132000,50266720,3235,3235,3235,3235,0
|
|
20240719,131900,50266720,3235,3235,3235,3235,0
|
|
20240719,131800,50266720,3235,3235,3235,3235,0
|
|
20240719,131700,50266720,3235,3235,3235,3235,0
|
|
20240719,131600,50266720,3235,3235,3235,3235,1
|
|
20240719,131500,50263485,3240,3240,3240,3240,0
|
|
20240719,131400,50263485,3240,3230,3240,3225,159
|
|
20240719,131300,49750370,3230,3230,3230,3230,0
|
|
20240719,131200,49750370,3230,3235,3235,3230,1000
|
|
20240719,131100,46518545,3235,3235,3235,3235,0
|
|
20240719,131000,46518545,3235,3235,3235,3235,0
|
|
20240719,130900,46518545,3235,3235,3235,3235,0
|
|
20240719,130800,46518545,3235,3235,3235,3235,0
|
|
20240719,130700,46518545,3235,3235,3235,3235,0
|
|
20240719,130600,46518545,3235,3235,3235,3235,0
|
|
20240719,130500,46518545,3235,3235,3235,3235,0
|
|
20240719,130400,46518545,3235,3235,3235,3235,0
|
|
20240719,130300,46518545,3235,3235,3235,3235,0
|
|
20240719,130200,46518545,3235,3235,3235,3235,0
|
|
20240719,130100,46518545,3235,3235,3235,3235,0
|
|
20240719,130000,46518545,3235,3235,3235,3235,0
|
|
20240719,125900,46518545,3235,3235,3235,3235,0
|
|
20240719,125800,46518545,3235,3235,3235,3235,0
|
|
20240719,125700,46518545,3235,3235,3235,3235,0
|
|
20240719,125600,46518545,3235,3235,3235,3235,0
|
|
20240719,125500,46518545,3235,3235,3235,3235,5
|
|
20240719,125400,46502370,3245,3245,3245,3245,0
|
|
20240719,125300,46502370,3245,3245,3245,3245,0
|
|
20240719,125200,46502370,3245,3245,3245,3245,0
|
|
20240719,125100,46502370,3245,3245,3245,3245,0
|
|
20240719,125000,46502370,3245,3245,3245,3245,0
|
|
20240719,124900,46502370,3245,3245,3245,3245,0
|
|
20240719,124800,46502370,3245,3245,3245,3245,0
|
|
20240719,124700,46502370,3245,3245,3245,3245,0
|
|
20240719,124600,46502370,3245,3245,3245,3245,0
|
|
20240719,124500,46502370,3245,3245,3245,3245,0
|
|
20240719,124400,46502370,3245,3245,3245,3245,0
|
|
20240719,124300,46502370,3245,3245,3245,3245,0
|
|
20240719,124200,46502370,3245,3245,3245,3245,0
|
|
20240719,124100,46502370,3245,3245,3245,3245,0
|
|
20240719,124000,46502370,3245,3245,3245,3245,0
|
|
20240719,123900,46502370,3245,3245,3245,3245,0
|
|
20240719,123800,46502370,3245,3245,3245,3245,0
|
|
20240719,123700,46502370,3245,3245,3245,3245,0
|
|
20240719,123600,46502370,3245,3245,3245,3245,0
|
|
20240719,123500,46502370,3245,3245,3245,3245,0
|
|
20240719,123400,46502370,3245,3250,3250,3245,3
|
|
20240719,123300,46492630,3250,3240,3250,3240,19
|
|
20240719,123200,46431040,3230,3235,3235,3230,566
|
|
20240719,123100,44600435,3235,3235,3235,3235,5
|
|
20240719,123000,44584260,3235,3235,3235,3235,0
|
|
20240719,122900,44584260,3235,3235,3235,3235,0
|
|
20240719,122800,44584260,3235,3235,3235,3235,0
|
|
20240719,122700,44584260,3235,3235,3235,3235,0
|
|
20240719,122600,44584260,3235,3235,3235,3235,0
|
|
20240719,122500,44584260,3235,3235,3235,3235,10
|
|
20240719,122400,44551910,3240,3240,3240,3240,0
|
|
20240719,122300,44551910,3240,3240,3240,3240,11
|
|
20240719,122200,44516270,3235,3235,3235,3235,0
|
|
20240719,122100,44516270,3235,3240,3240,3235,226
|
|
20240719,122000,43785155,3235,3235,3235,3235,0
|
|
20240719,121900,43785155,3235,3250,3250,3235,1630
|
|
20240719,121800,38499450,3255,3255,3255,3255,0
|
|
20240719,121700,38499450,3255,3255,3255,3255,0
|
|
20240719,121600,38499450,3255,3255,3255,3255,0
|
|
20240719,121500,38499450,3255,3255,3255,3255,0
|
|
20240719,121400,38499450,3255,3255,3255,3255,0
|
|
20240719,121300,38499450,3255,3255,3255,3255,1
|
|
20240719,121200,38496195,3260,3260,3260,3260,0
|
|
20240719,121100,38496195,3260,3260,3260,3260,0
|
|
20240719,121000,38496195,3260,3260,3260,3260,0
|
|
20240719,120900,38496195,3260,3260,3260,3260,0
|
|
20240719,120800,38496195,3260,3260,3260,3260,0
|
|
20240719,120700,38496195,3260,3260,3260,3260,0
|
|
20240719,120600,38496195,3260,3260,3260,3260,0
|
|
20240719,120500,38496195,3260,3260,3260,3260,0
|
|
20240719,120400,38496195,3260,3260,3260,3260,0
|
|
20240719,120300,38496195,3260,3260,3260,3260,1
|
|
20240719,120200,38492935,3245,3245,3245,3245,0
|
|
20240719,120100,38492935,3245,3245,3245,3245,0
|
|
20240719,120000,38492935,3245,3245,3245,3245,0
|
|
20240719,115900,38492935,3245,3245,3245,3245,0
|
|
20240719,115800,38492935,3245,3245,3245,3245,0
|
|
20240719,115700,38492935,3245,3245,3245,3245,0
|
|
20240719,115600,38492935,3245,3245,3245,3245,0
|
|
20240719,115500,38492935,3245,3245,3245,3245,40
|
|
20240719,115400,38363135,3245,3245,3245,3245,14
|
|
20240719,115300,38317705,3250,3250,3250,3250,44
|
|
20240719,115200,38174705,3250,3245,3250,3245,70
|
|
20240719,115100,37947355,3245,3245,3245,3245,0
|
|
20240719,115000,37947355,3245,3245,3245,3245,0
|
|
20240719,114900,37947355,3245,3245,3245,3245,100
|
|
20240719,114800,37622855,3245,3245,3245,3245,0
|
|
20240719,114700,37622855,3245,3245,3245,3245,0
|
|
20240719,114600,37622855,3245,3245,3245,3245,0
|
|
20240719,114500,37622855,3245,3245,3245,3245,1
|
|
20240719,114400,37619610,3240,3240,3240,3240,235
|
|
20240719,114300,36858210,3240,3240,3240,3240,0
|
|
20240719,114200,36858210,3240,3240,3240,3240,0
|
|
20240719,114100,36858210,3240,3240,3240,3240,0
|
|
20240719,114000,36858210,3240,3250,3250,3240,432
|
|
20240719,113900,35456700,3255,3265,3265,3255,4084
|
|
20240719,113800,22161090,3295,3295,3295,3295,0
|
|
20240719,113700,22161090,3295,3295,3295,3295,0
|
|
20240719,113600,22161090,3295,3265,3295,3265,318
|
|
20240719,113500,21115130,3270,3270,3270,3270,0
|
|
20240719,113400,21115130,3270,3270,3270,3270,0
|
|
20240719,113300,21115130,3270,3270,3270,3270,0
|
|
20240719,113200,21115130,3270,3270,3270,3270,0
|
|
20240719,113100,21115130,3270,3270,3270,3270,0
|
|
20240719,113000,21115130,3270,3270,3270,3270,0
|
|
20240719,112900,21115130,3270,3270,3270,3270,0
|
|
20240719,112800,21115130,3270,3270,3270,3270,0
|
|
20240719,112700,21115130,3270,3270,3270,3270,0
|
|
20240719,112600,21115130,3270,3270,3270,3270,0
|
|
20240719,112500,21115130,3270,3270,3270,3270,10
|
|
20240719,112400,21082430,3270,3270,3270,3270,0
|
|
20240719,112300,21082430,3270,3270,3270,3270,0
|
|
20240719,112200,21082430,3270,3270,3270,3270,0
|
|
20240719,112100,21082430,3270,3270,3270,3270,0
|
|
20240719,112000,21082430,3270,3270,3270,3270,0
|
|
20240719,111900,21082430,3270,3270,3270,3270,0
|
|
20240719,111800,21082430,3270,3270,3270,3270,0
|
|
20240719,111700,21082430,3270,3270,3270,3270,0
|
|
20240719,111600,21082430,3270,3270,3270,3270,0
|
|
20240719,111500,21082430,3270,3270,3270,3270,0
|
|
20240719,111400,21082430,3270,3270,3270,3270,0
|
|
20240719,111300,21082430,3270,3270,3270,3270,0
|
|
20240719,111200,21082430,3270,3270,3270,3270,0
|
|
20240719,111100,21082430,3270,3270,3270,3270,0
|
|
20240719,111000,21082430,3270,3270,3270,3270,1
|
|
20240719,110900,21079160,3265,3265,3265,3265,0
|
|
20240719,110800,21079160,3265,3265,3265,3265,0
|
|
20240719,110700,21079160,3265,3265,3265,3265,0
|
|
20240719,110600,21079160,3265,3265,3265,3265,0
|
|
20240719,110500,21079160,3265,3265,3265,3265,0
|
|
20240719,110400,21079160,3265,3265,3265,3265,0
|
|
20240719,110300,21079160,3265,3265,3265,3265,0
|
|
20240719,110200,21079160,3265,3265,3265,3265,0
|
|
20240719,110100,21079160,3265,3265,3265,3265,0
|
|
20240719,110000,21079160,3265,3265,3265,3265,0
|
|
20240719,105900,21079160,3265,3265,3265,3265,0
|
|
20240719,105800,21079160,3265,3265,3265,3265,0
|
|
20240719,105700,21079160,3265,3265,3265,3265,0
|
|
20240719,105600,21079160,3265,3265,3265,3265,0
|
|
20240719,105500,21079160,3265,3265,3265,3265,0
|
|
20240719,105400,21079160,3265,3265,3265,3265,0
|
|
20240719,105300,21079160,3265,3265,3265,3265,2
|
|
20240719,105200,21072630,3265,3265,3265,3265,7
|
|
20240719,105100,21049775,3270,3270,3270,3270,0
|
|
20240719,105000,21049775,3270,3270,3270,3270,0
|
|
20240719,104900,21049775,3270,3270,3270,3270,0
|
|
20240719,104800,21049775,3270,3270,3270,3270,0
|
|
20240719,104700,21049775,3270,3275,3275,3270,766
|
|
20240719,104600,18544910,3270,3270,3270,3270,0
|
|
20240719,104500,18544910,3270,3270,3270,3270,0
|
|
20240719,104400,18544910,3270,3270,3270,3270,0
|
|
20240719,104300,18544910,3270,3270,3270,3270,0
|
|
20240719,104200,18544910,3270,3270,3270,3270,0
|
|
20240719,104100,18544910,3270,3270,3270,3270,0
|
|
20240719,104000,18544910,3270,3270,3270,3270,0
|
|
20240719,103900,18544910,3270,3270,3270,3270,0
|
|
20240719,103800,18544910,3270,3270,3270,3270,0
|
|
20240719,103700,18544910,3270,3270,3270,3270,0
|
|
20240719,103600,18544910,3270,3270,3270,3270,0
|
|
20240719,103500,18544910,3270,3270,3270,3270,0
|
|
20240719,103400,18544910,3270,3270,3270,3270,0
|
|
20240719,103300,18544910,3270,3270,3270,3270,0
|
|
20240719,103200,18544910,3270,3270,3270,3270,0
|
|
20240719,103100,18544910,3270,3270,3270,3270,0
|
|
20240719,103000,18544910,3270,3270,3270,3270,0
|
|
20240719,102900,18544910,3270,3270,3270,3270,0
|
|
20240719,102800,18544910,3270,3270,3270,3270,0
|
|
20240719,102700,18544910,3270,3270,3270,3270,0
|
|
20240719,102600,18544910,3270,3270,3270,3270,0
|
|
20240719,102500,18544910,3270,3270,3270,3270,0
|
|
20240719,102400,18544910,3270,3270,3270,3270,0
|
|
20240719,102300,18544910,3270,3270,3270,3270,0
|
|
20240719,102200,18544910,3270,3270,3270,3270,0
|
|
20240719,102100,18544910,3270,3270,3270,3270,0
|
|
20240719,102000,18544910,3270,3270,3270,3270,0
|
|
20240719,101900,18544910,3270,3270,3270,3270,0
|
|
20240719,101800,18544910,3270,3270,3270,3270,0
|
|
20240719,101700,18544910,3270,3270,3270,3270,0
|
|
20240719,101600,18544910,3270,3270,3270,3270,0
|
|
20240719,101500,18544910,3270,3270,3270,3270,0
|
|
20240719,101400,18544910,3270,3270,3270,3270,0
|
|
20240719,101300,18544910,3270,3270,3270,3270,0
|
|
20240719,101200,18544910,3270,3270,3270,3270,0
|
|
20240719,101100,18544910,3270,3270,3270,3270,0
|
|
20240719,101000,18544910,3270,3270,3270,3270,0
|
|
20240719,100900,18544910,3270,3270,3270,3270,0
|
|
20240719,100800,18544910,3270,3270,3270,3270,0
|
|
20240719,100700,18544910,3270,3270,3270,3270,0
|
|
20240719,100600,18544910,3270,3270,3270,3270,0
|
|
20240719,100500,18544910,3270,3270,3270,3270,0
|
|
20240719,100400,18544910,3270,3275,3275,3270,100
|
|
20240719,100300,18217900,3270,3270,3270,3270,0
|
|
20240719,100200,18217900,3270,3270,3270,3270,0
|
|
20240719,100100,18217900,3270,3270,3270,3270,0
|
|
20240719,100000,18217900,3270,3270,3270,3270,0
|
|
20240719,095900,18217900,3270,3270,3270,3270,0
|
|
20240719,095800,18217900,3270,3270,3270,3270,10
|
|
20240719,095700,18185200,3270,3270,3270,3270,0
|
|
20240719,095600,18185200,3270,3270,3270,3270,81
|
|
20240719,095500,17920330,3270,3255,3270,3255,26
|
|
20240719,095400,17835685,3260,3265,3265,3260,75
|
|
20240719,095300,17591135,3280,3275,3280,3275,2
|
|
20240719,095200,17584580,3280,3280,3280,3280,0
|
|
20240719,095100,17584580,3280,3280,3280,3280,0
|
|
20240719,095000,17584580,3280,3280,3280,3280,0
|
|
20240719,094900,17584580,3280,3280,3280,3280,0
|
|
20240719,094800,17584580,3280,3280,3280,3280,0
|
|
20240719,094700,17584580,3280,3275,3280,3275,9
|
|
20240719,094600,17555065,3280,3280,3280,3280,0
|
|
20240719,094500,17555065,3280,3280,3280,3280,0
|
|
20240719,094400,17555065,3280,3280,3280,3280,0
|
|
20240719,094300,17555065,3280,3280,3280,3280,0
|
|
20240719,094200,17555065,3280,3280,3280,3280,0
|
|
20240719,094100,17555065,3280,3280,3280,3280,0
|
|
20240719,094000,17555065,3280,3275,3280,3275,51
|
|
20240719,093900,17387790,3270,3270,3270,3270,0
|
|
20240719,093800,17387790,3270,3270,3270,3270,0
|
|
20240719,093700,17387790,3270,3275,3275,3270,922
|
|
20240719,093600,14371925,3280,3290,3290,3280,23
|
|
20240719,093500,14296385,3300,3300,3300,3300,0
|
|
20240719,093400,14296385,3300,3290,3300,3290,303
|
|
20240719,093300,13296695,3280,3280,3280,3280,0
|
|
20240719,093200,13296695,3280,3280,3280,3280,0
|
|
20240719,093100,13296695,3280,3280,3280,3280,1
|
|
20240719,093000,13293415,3285,3285,3285,3285,0
|
|
20240719,092900,13293415,3285,3285,3285,3285,0
|
|
20240719,092800,13293415,3285,3285,3285,3285,0
|
|
20240719,092700,13293415,3285,3285,3285,3285,0
|
|
20240719,092600,13293415,3285,3285,3285,3285,0
|
|
20240719,092500,13293415,3285,3285,3285,3285,0
|
|
20240719,092400,13293415,3285,3285,3285,3285,0
|
|
20240719,092300,13293415,3285,3285,3285,3285,0
|
|
20240719,092200,13293415,3285,3285,3285,3285,0
|
|
20240719,092100,13293415,3285,3285,3285,3285,0
|
|
20240719,092000,13293415,3285,3265,3285,3265,848
|
|
20240719,091900,10523830,3255,3275,3275,3255,2069
|
|
20240719,091800,3787180,3270,3270,3270,3270,0
|
|
20240719,091700,3787180,3270,3290,3310,3270,408
|
|
20240719,091600,2452050,3270,3305,3305,3265,314
|
|
20240719,091500,1416470,3315,3315,3315,3315,172
|
|
20240719,091400,846290,3320,3320,3320,3320,0
|
|
20240719,091300,846290,3320,3320,3320,3320,42
|
|
20240719,091200,706850,3320,3315,3325,3315,12
|
|
20240719,091100,667010,3335,3335,3335,3335,0
|
|
20240719,091000,667010,3335,3335,3335,3335,0
|
|
20240719,090900,667010,3335,3335,3335,3335,1
|
|
20240719,090800,663675,3335,3335,3335,3335,0
|
|
20240719,090700,663675,3335,3340,3340,3335,18
|
|
20240719,090600,603635,3335,3335,3335,3335,0
|
|
20240719,090500,603635,3335,3335,3335,3335,0
|
|
20240719,090400,603635,3335,3335,3335,3335,88
|
|
20240719,090300,310155,3335,3335,3335,3335,0
|
|
20240719,090200,310155,3335,3335,3335,3335,0
|
|
20240719,090100,310155,3335,3335,3335,3335,0
|
|
20240719,090000,310155,3335,3335,3335,3335,93
|