595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185200,12413565,3785,3785,3785,3785,5
|
|
20240709,185100,12413565,3785,3785,3785,3785,0
|
|
20240709,185000,12413565,3785,3785,3785,3785,0
|
|
20240709,184900,12413565,3785,3785,3785,3785,0
|
|
20240709,184800,12413565,3785,3785,3785,3785,0
|
|
20240709,184700,12413565,3785,3785,3785,3785,0
|
|
20240709,184600,12413565,3785,3785,3785,3785,0
|
|
20240709,184500,12413565,3785,3785,3785,3785,0
|
|
20240709,184400,12413565,3785,3785,3785,3785,0
|
|
20240709,184300,12413565,3785,3785,3785,3785,0
|
|
20240709,184200,12413565,3785,3785,3785,3785,0
|
|
20240709,184100,12413565,3785,3785,3785,3785,0
|
|
20240709,184000,12413565,3785,3785,3785,3785,0
|
|
20240709,183900,12413565,3785,3785,3785,3785,0
|
|
20240709,183800,12413565,3785,3785,3785,3785,0
|
|
20240709,183700,12413565,3785,3785,3785,3785,0
|
|
20240709,183600,12413565,3785,3785,3785,3785,0
|
|
20240709,183500,12413565,3785,3785,3785,3785,0
|
|
20240709,183400,12413565,3785,3785,3785,3785,0
|
|
20240709,183300,12413565,3785,3785,3785,3785,0
|
|
20240709,183200,12413565,3785,3785,3785,3785,0
|
|
20240709,183100,12413565,3785,3785,3785,3785,0
|
|
20240709,183000,12413565,3785,3785,3785,3785,0
|
|
20240709,182900,12413565,3785,3785,3785,3785,0
|
|
20240709,182800,12413565,3785,3785,3785,3785,0
|
|
20240709,182700,12413565,3785,3785,3785,3785,0
|
|
20240709,182600,12413565,3785,3785,3785,3785,0
|
|
20240709,182500,12413565,3785,3785,3785,3785,0
|
|
20240709,182400,12413565,3785,3785,3785,3785,0
|
|
20240709,182300,12413565,3785,3785,3785,3785,0
|
|
20240709,182200,12413565,3785,3785,3785,3785,5
|
|
20240709,182100,12413565,3785,3785,3785,3785,0
|
|
20240709,182000,12413565,3785,3785,3785,3785,0
|
|
20240709,181900,12413565,3785,3785,3785,3785,0
|
|
20240709,181800,12413565,3785,3785,3785,3785,0
|
|
20240709,181700,12413565,3785,3785,3785,3785,0
|
|
20240709,181600,12413565,3785,3785,3785,3785,0
|
|
20240709,181500,12413565,3785,3785,3785,3785,0
|
|
20240709,181400,12413565,3785,3785,3785,3785,0
|
|
20240709,181300,12413565,3785,3785,3785,3785,0
|
|
20240709,181200,12413565,3785,3785,3785,3785,0
|
|
20240709,181100,12413565,3785,3785,3785,3785,0
|
|
20240709,181000,12413565,3785,3785,3785,3785,0
|
|
20240709,180900,12413565,3785,3785,3785,3785,0
|
|
20240709,180800,12413565,3785,3785,3785,3785,0
|
|
20240709,180700,12413565,3785,3785,3785,3785,0
|
|
20240709,180600,12413565,3785,3785,3785,3785,0
|
|
20240709,180500,12413565,3785,3785,3785,3785,0
|
|
20240709,180400,12413565,3785,3785,3785,3785,0
|
|
20240709,180300,12413565,3785,3785,3785,3785,0
|
|
20240709,180200,12413565,3785,3785,3785,3785,0
|
|
20240709,180100,12413565,3785,3785,3785,3785,0
|
|
20240709,180000,12413565,3785,3785,3785,3785,0
|
|
20240709,175900,12413565,3785,3785,3785,3785,0
|
|
20240709,175800,12413565,3785,3785,3785,3785,0
|
|
20240709,175700,12413565,3785,3785,3785,3785,0
|
|
20240709,175600,12413565,3785,3785,3785,3785,0
|
|
20240709,175500,12413565,3785,3785,3785,3785,0
|
|
20240709,175400,12413565,3785,3785,3785,3785,0
|
|
20240709,175300,12413565,3785,3785,3785,3785,0
|
|
20240709,175200,12413565,3785,3785,3785,3785,5
|
|
20240709,175100,12413565,3785,3785,3785,3785,0
|
|
20240709,175000,12413565,3785,3785,3785,3785,0
|
|
20240709,174900,12413565,3785,3785,3785,3785,0
|
|
20240709,174800,12413565,3785,3785,3785,3785,0
|
|
20240709,174700,12413565,3785,3785,3785,3785,0
|
|
20240709,174600,12413565,3785,3785,3785,3785,0
|
|
20240709,174500,12413565,3785,3785,3785,3785,0
|
|
20240709,174400,12413565,3785,3785,3785,3785,0
|
|
20240709,174300,12413565,3785,3785,3785,3785,0
|
|
20240709,174200,12413565,3785,3785,3785,3785,0
|
|
20240709,174100,12413565,3785,3785,3785,3785,0
|
|
20240709,174000,12413565,3785,3785,3785,3785,0
|
|
20240709,173900,12413565,3785,3785,3785,3785,0
|
|
20240709,173800,12413565,3785,3785,3785,3785,0
|
|
20240709,173700,12413565,3785,3785,3785,3785,0
|
|
20240709,173600,12413565,3785,3785,3785,3785,0
|
|
20240709,173500,12413565,3785,3785,3785,3785,0
|
|
20240709,173400,12413565,3785,3785,3785,3785,0
|
|
20240709,173300,12413565,3785,3785,3785,3785,0
|
|
20240709,173200,12413565,3785,3785,3785,3785,0
|
|
20240709,173100,12413565,3785,3785,3785,3785,0
|
|
20240709,173000,12413565,3785,3785,3785,3785,0
|
|
20240709,172900,12413565,3785,3785,3785,3785,0
|
|
20240709,172800,12413565,3785,3785,3785,3785,0
|
|
20240709,172700,12413565,3785,3785,3785,3785,0
|
|
20240709,172600,12413565,3785,3785,3785,3785,0
|
|
20240709,172500,12413565,3785,3785,3785,3785,0
|
|
20240709,172400,12413565,3785,3785,3785,3785,0
|
|
20240709,172300,12413565,3785,3785,3785,3785,0
|
|
20240709,172200,12413565,3785,3785,3785,3785,5
|
|
20240709,172100,12413565,3785,3785,3785,3785,0
|
|
20240709,172000,12413565,3785,3785,3785,3785,0
|
|
20240709,171900,12413565,3785,3785,3785,3785,0
|
|
20240709,171800,12413565,3785,3785,3785,3785,0
|
|
20240709,171700,12413565,3785,3785,3785,3785,0
|
|
20240709,171600,12413565,3785,3785,3785,3785,0
|
|
20240709,171500,12413565,3785,3785,3785,3785,0
|
|
20240709,171400,12413565,3785,3785,3785,3785,0
|
|
20240709,171300,12413565,3785,3785,3785,3785,0
|
|
20240709,171200,12413565,3785,3785,3785,3785,0
|
|
20240709,171100,12413565,3785,3785,3785,3785,0
|
|
20240709,171000,12413565,3785,3785,3785,3785,0
|
|
20240709,170900,12413565,3785,3785,3785,3785,0
|
|
20240709,170800,12413565,3785,3785,3785,3785,0
|
|
20240709,170700,12413565,3785,3785,3785,3785,0
|
|
20240709,170600,12413565,3785,3785,3785,3785,0
|
|
20240709,170500,12413565,3785,3785,3785,3785,0
|
|
20240709,170400,12413565,3785,3785,3785,3785,0
|
|
20240709,170300,12413565,3785,3785,3785,3785,0
|
|
20240709,170200,12413565,3785,3785,3785,3785,0
|
|
20240709,170100,12413565,3785,3785,3785,3785,0
|
|
20240709,170000,12413565,3785,3785,3785,3785,0
|
|
20240709,165900,12413565,3785,3785,3785,3785,0
|
|
20240709,165800,12413565,3785,3785,3785,3785,0
|
|
20240709,165700,12413565,3785,3785,3785,3785,0
|
|
20240709,165600,12413565,3785,3785,3785,3785,0
|
|
20240709,165500,12413565,3785,3785,3785,3785,0
|
|
20240709,165400,12413565,3785,3785,3785,3785,0
|
|
20240709,165300,12413565,3785,3785,3785,3785,0
|
|
20240709,165200,12413565,3785,3785,3785,3785,5
|
|
20240709,165100,12413565,3785,3785,3785,3785,0
|
|
20240709,165000,12413565,3785,3785,3785,3785,0
|
|
20240709,164900,12413565,3785,3785,3785,3785,0
|
|
20240709,164800,12413565,3785,3785,3785,3785,0
|
|
20240709,164700,12413565,3785,3785,3785,3785,0
|
|
20240709,164600,12413565,3785,3785,3785,3785,0
|
|
20240709,164500,12413565,3785,3785,3785,3785,0
|
|
20240709,164400,12413565,3785,3785,3785,3785,0
|
|
20240709,164300,12413565,3785,3785,3785,3785,0
|
|
20240709,164200,12413565,3785,3785,3785,3785,0
|
|
20240709,164100,12413565,3785,3785,3785,3785,0
|
|
20240709,164000,12413565,3785,3785,3785,3785,0
|
|
20240709,163900,12413565,3785,3785,3785,3785,0
|
|
20240709,163800,12413565,3785,3785,3785,3785,0
|
|
20240709,163700,12413565,3785,3785,3785,3785,0
|
|
20240709,163600,12413565,3785,3785,3785,3785,0
|
|
20240709,163500,12413565,3785,3785,3785,3785,0
|
|
20240709,163400,12413565,3785,3785,3785,3785,0
|
|
20240709,163300,12413565,3785,3785,3785,3785,0
|
|
20240709,163200,12413565,3785,3785,3785,3785,0
|
|
20240709,163100,12413565,3785,3785,3785,3785,0
|
|
20240709,163000,12413565,3785,3785,3785,3785,0
|
|
20240709,162900,12413565,3785,3785,3785,3785,0
|
|
20240709,162800,12413565,3785,3785,3785,3785,0
|
|
20240709,162700,12413565,3785,3785,3785,3785,0
|
|
20240709,162600,12413565,3785,3785,3785,3785,0
|
|
20240709,162500,12413565,3785,3785,3785,3785,0
|
|
20240709,162400,12413565,3785,3785,3785,3785,0
|
|
20240709,162300,12413565,3785,3785,3785,3785,0
|
|
20240709,162200,12413565,3785,3785,3785,3785,5
|
|
20240709,162100,12413565,3785,3785,3785,3785,0
|
|
20240709,162000,12413565,3785,3785,3785,3785,0
|
|
20240709,161900,12413565,3785,3785,3785,3785,0
|
|
20240709,161800,12413565,3785,3785,3785,3785,0
|
|
20240709,161700,12413565,3785,3785,3785,3785,0
|
|
20240709,161600,12413565,3785,3785,3785,3785,0
|
|
20240709,161500,12413565,3785,3785,3785,3785,0
|
|
20240709,161400,12413565,3785,3785,3785,3785,0
|
|
20240709,161300,12413565,3785,3785,3785,3785,0
|
|
20240709,161200,12413565,3785,3785,3785,3785,0
|
|
20240709,161100,12413565,3785,3785,3785,3785,0
|
|
20240709,161000,12413565,3785,3785,3785,3785,0
|
|
20240709,160900,12413565,3785,3785,3785,3785,0
|
|
20240709,160800,12413565,3785,3785,3785,3785,0
|
|
20240709,160700,12413565,3785,3785,3785,3785,0
|
|
20240709,160600,12413565,3785,3785,3785,3785,0
|
|
20240709,160500,12413565,3785,3785,3785,3785,0
|
|
20240709,160400,12413565,3785,3785,3785,3785,0
|
|
20240709,160300,12413565,3785,3785,3785,3785,0
|
|
20240709,160200,12413565,3785,3785,3785,3785,0
|
|
20240709,160100,12413565,3785,3785,3785,3785,0
|
|
20240709,160000,12413565,3785,3785,3785,3785,0
|
|
20240709,155900,12413565,3785,3785,3785,3785,0
|
|
20240709,155800,12413565,3785,3785,3785,3785,0
|
|
20240709,155700,12413565,3785,3785,3785,3785,0
|
|
20240709,155600,12413565,3785,3785,3785,3785,0
|
|
20240709,155500,12413565,3785,3785,3785,3785,0
|
|
20240709,155400,12413565,3785,3785,3785,3785,0
|
|
20240709,155300,12413565,3785,3785,3785,3785,0
|
|
20240709,155200,12413565,3785,3785,3785,3785,5
|
|
20240709,155100,12413565,3785,3785,3785,3785,0
|
|
20240709,155000,12413565,3785,3785,3785,3785,0
|
|
20240709,154900,12413565,3785,3785,3785,3785,0
|
|
20240709,154800,12413565,3785,3785,3785,3785,0
|
|
20240709,154700,12413565,3785,3785,3785,3785,0
|
|
20240709,154600,12413565,3785,3785,3785,3785,0
|
|
20240709,154500,12413565,3785,3785,3785,3785,0
|
|
20240709,154400,12413565,3785,3785,3785,3785,0
|
|
20240709,154300,12413565,3785,3785,3785,3785,0
|
|
20240709,154200,12413565,3785,3785,3785,3785,0
|
|
20240709,154100,12413565,3785,3785,3785,3785,0
|
|
20240709,154000,12413565,3785,3785,3785,3785,0
|
|
20240709,153900,12413565,3785,3785,3785,3785,0
|
|
20240709,153800,12413565,3785,3785,3785,3785,0
|
|
20240709,153700,12413565,3785,3785,3785,3785,0
|
|
20240709,153600,12413565,3785,3785,3785,3785,0
|
|
20240709,153500,12413565,3785,3785,3785,3785,0
|
|
20240709,153400,12413565,3785,3785,3785,3785,0
|
|
20240709,153300,12413565,3785,3785,3785,3785,0
|
|
20240709,153200,12413565,3785,3785,3785,3785,0
|
|
20240709,153100,12413565,3785,3785,3785,3785,0
|
|
20240709,153000,12413565,3785,3785,3785,3785,0
|
|
20240709,152900,12413565,3785,3785,3785,3785,0
|
|
20240709,152800,12413565,3785,3785,3785,3785,0
|
|
20240709,152700,12413565,3785,3785,3785,3785,0
|
|
20240709,152600,12413565,3785,3785,3785,3785,0
|
|
20240709,152500,12413565,3785,3785,3785,3785,0
|
|
20240709,152400,12413565,3785,3785,3785,3785,0
|
|
20240709,152300,12413565,3785,3785,3785,3785,0
|
|
20240709,152200,12413565,3785,3785,3785,3785,0
|
|
20240709,152100,12413565,3785,3785,3785,3785,0
|
|
20240709,152000,12413565,3785,3785,3785,3785,0
|
|
20240709,151900,12413565,3785,3785,3785,3785,5
|
|
20240709,151800,12394640,3785,3785,3785,3785,0
|
|
20240709,151700,12394640,3785,3770,3785,3770,3
|
|
20240709,151600,12383315,3785,3785,3785,3785,0
|
|
20240709,151500,12383315,3785,3785,3785,3785,0
|
|
20240709,151400,12383315,3785,3785,3785,3785,0
|
|
20240709,151300,12383315,3785,3785,3785,3785,0
|
|
20240709,151200,12383315,3785,3785,3785,3785,0
|
|
20240709,151100,12383315,3785,3780,3785,3780,20
|
|
20240709,151000,12307710,3780,3775,3780,3775,20
|
|
20240709,150900,12232190,3775,3775,3775,3775,0
|
|
20240709,150800,12232190,3775,3775,3775,3775,0
|
|
20240709,150700,12232190,3775,3775,3775,3775,3
|
|
20240709,150600,12220865,3775,3775,3775,3775,47
|
|
20240709,150500,12043440,3780,3780,3780,3780,0
|
|
20240709,150400,12043440,3780,3780,3780,3780,100
|
|
20240709,150300,11665440,3780,3780,3780,3780,0
|
|
20240709,150200,11665440,3780,3780,3780,3780,0
|
|
20240709,150100,11665440,3780,3780,3780,3780,0
|
|
20240709,150000,11665440,3780,3780,3780,3780,0
|
|
20240709,145900,11665440,3780,3780,3780,3780,0
|
|
20240709,145800,11665440,3780,3780,3780,3780,0
|
|
20240709,145700,11665440,3780,3780,3780,3780,1
|
|
20240709,145600,11661660,3780,3780,3780,3780,0
|
|
20240709,145500,11661660,3780,3780,3780,3780,0
|
|
20240709,145400,11661660,3780,3780,3780,3780,0
|
|
20240709,145300,11661660,3780,3780,3780,3780,0
|
|
20240709,145200,11661660,3780,3780,3780,3780,0
|
|
20240709,145100,11661660,3780,3775,3780,3775,21
|
|
20240709,145000,11582380,3780,3780,3780,3780,0
|
|
20240709,144900,11582380,3780,3775,3780,3775,248
|
|
20240709,144800,10646175,3775,3775,3775,3775,0
|
|
20240709,144700,10646175,3775,3775,3775,3775,0
|
|
20240709,144600,10646175,3775,3775,3775,3775,0
|
|
20240709,144500,10646175,3775,3775,3775,3775,0
|
|
20240709,144400,10646175,3775,3775,3775,3775,0
|
|
20240709,144300,10646175,3775,3775,3775,3775,0
|
|
20240709,144200,10646175,3775,3775,3775,3775,0
|
|
20240709,144100,10646175,3775,3775,3775,3775,0
|
|
20240709,144000,10646175,3775,3775,3775,3775,0
|
|
20240709,143900,10646175,3775,3775,3775,3775,0
|
|
20240709,143800,10646175,3775,3775,3775,3775,0
|
|
20240709,143700,10646175,3775,3775,3775,3775,0
|
|
20240709,143600,10646175,3775,3775,3775,3775,0
|
|
20240709,143500,10646175,3775,3775,3775,3775,0
|
|
20240709,143400,10646175,3775,3775,3775,3775,0
|
|
20240709,143300,10646175,3775,3775,3775,3775,0
|
|
20240709,143200,10646175,3775,3775,3775,3775,0
|
|
20240709,143100,10646175,3775,3775,3775,3775,0
|
|
20240709,143000,10646175,3775,3775,3775,3775,0
|
|
20240709,142900,10646175,3775,3775,3775,3775,0
|
|
20240709,142800,10646175,3775,3775,3775,3775,0
|
|
20240709,142700,10646175,3775,3775,3775,3775,0
|
|
20240709,142600,10646175,3775,3775,3775,3775,0
|
|
20240709,142500,10646175,3775,3775,3775,3775,0
|
|
20240709,142400,10646175,3775,3775,3775,3775,0
|
|
20240709,142300,10646175,3775,3775,3775,3775,0
|
|
20240709,142200,10646175,3775,3775,3775,3775,0
|
|
20240709,142100,10646175,3775,3775,3775,3775,0
|
|
20240709,142000,10646175,3775,3775,3775,3775,0
|
|
20240709,141900,10646175,3775,3775,3775,3775,10
|
|
20240709,141800,10608425,3775,3775,3775,3775,0
|
|
20240709,141700,10608425,3775,3775,3775,3775,0
|
|
20240709,141600,10608425,3775,3775,3775,3775,0
|
|
20240709,141500,10608425,3775,3775,3775,3775,0
|
|
20240709,141400,10608425,3775,3775,3775,3775,0
|
|
20240709,141300,10608425,3775,3775,3775,3775,0
|
|
20240709,141200,10608425,3775,3775,3775,3775,0
|
|
20240709,141100,10608425,3775,3775,3775,3775,0
|
|
20240709,141000,10608425,3775,3775,3775,3775,0
|
|
20240709,140900,10608425,3775,3775,3775,3775,0
|
|
20240709,140800,10608425,3775,3775,3775,3775,0
|
|
20240709,140700,10608425,3775,3775,3775,3775,3
|
|
20240709,140600,10597100,3780,3780,3780,3780,0
|
|
20240709,140500,10597100,3780,3780,3780,3780,0
|
|
20240709,140400,10597100,3780,3780,3780,3780,0
|
|
20240709,140300,10597100,3780,3780,3780,3780,0
|
|
20240709,140200,10597100,3780,3780,3780,3780,0
|
|
20240709,140100,10597100,3780,3780,3780,3780,0
|
|
20240709,140000,10597100,3780,3780,3780,3780,0
|
|
20240709,135900,10597100,3780,3780,3780,3780,0
|
|
20240709,135800,10597100,3780,3780,3780,3780,0
|
|
20240709,135700,10597100,3780,3780,3780,3780,0
|
|
20240709,135600,10597100,3780,3780,3780,3780,0
|
|
20240709,135500,10597100,3780,3780,3780,3780,0
|
|
20240709,135400,10597100,3780,3780,3780,3780,0
|
|
20240709,135300,10597100,3780,3780,3780,3780,0
|
|
20240709,135200,10597100,3780,3780,3780,3780,0
|
|
20240709,135100,10597100,3780,3780,3780,3780,0
|
|
20240709,135000,10597100,3780,3780,3780,3780,2
|
|
20240709,134900,10589540,3785,3785,3785,3785,0
|
|
20240709,134800,10589540,3785,3785,3785,3785,0
|
|
20240709,134700,10589540,3785,3785,3785,3785,0
|
|
20240709,134600,10589540,3785,3785,3785,3785,0
|
|
20240709,134500,10589540,3785,3785,3785,3785,0
|
|
20240709,134400,10589540,3785,3785,3785,3785,0
|
|
20240709,134300,10589540,3785,3785,3785,3785,0
|
|
20240709,134200,10589540,3785,3785,3785,3785,0
|
|
20240709,134100,10589540,3785,3785,3785,3785,0
|
|
20240709,134000,10589540,3785,3785,3785,3785,0
|
|
20240709,133900,10589540,3785,3785,3785,3785,0
|
|
20240709,133800,10589540,3785,3785,3785,3785,0
|
|
20240709,133700,10589540,3785,3785,3785,3785,0
|
|
20240709,133600,10589540,3785,3785,3785,3785,0
|
|
20240709,133500,10589540,3785,3785,3785,3785,0
|
|
20240709,133400,10589540,3785,3785,3785,3785,0
|
|
20240709,133300,10589540,3785,3785,3785,3785,0
|
|
20240709,133200,10589540,3785,3785,3785,3785,0
|
|
20240709,133100,10589540,3785,3785,3785,3785,0
|
|
20240709,133000,10589540,3785,3785,3785,3785,0
|
|
20240709,132900,10589540,3785,3785,3785,3785,0
|
|
20240709,132800,10589540,3785,3785,3785,3785,0
|
|
20240709,132700,10589540,3785,3785,3785,3785,0
|
|
20240709,132600,10589540,3785,3785,3785,3785,0
|
|
20240709,132500,10589540,3785,3785,3785,3785,0
|
|
20240709,132400,10589540,3785,3785,3785,3785,0
|
|
20240709,132300,10589540,3785,3785,3785,3785,0
|
|
20240709,132200,10589540,3785,3785,3785,3785,0
|
|
20240709,132100,10589540,3785,3785,3785,3785,0
|
|
20240709,132000,10589540,3785,3785,3785,3785,0
|
|
20240709,131900,10589540,3785,3785,3785,3785,0
|
|
20240709,131800,10589540,3785,3785,3785,3785,0
|
|
20240709,131700,10589540,3785,3785,3785,3785,0
|
|
20240709,131600,10589540,3785,3785,3785,3785,0
|
|
20240709,131500,10589540,3785,3785,3785,3785,0
|
|
20240709,131400,10589540,3785,3785,3785,3785,0
|
|
20240709,131300,10589540,3785,3785,3785,3785,0
|
|
20240709,131200,10589540,3785,3785,3785,3785,2
|
|
20240709,131100,10581970,3785,3785,3785,3785,0
|
|
20240709,131000,10581970,3785,3785,3785,3785,0
|
|
20240709,130900,10581970,3785,3785,3785,3785,0
|
|
20240709,130800,10581970,3785,3785,3785,3785,0
|
|
20240709,130700,10581970,3785,3785,3785,3785,0
|
|
20240709,130600,10581970,3785,3785,3785,3785,0
|
|
20240709,130500,10581970,3785,3785,3785,3785,0
|
|
20240709,130400,10581970,3785,3785,3785,3785,0
|
|
20240709,130300,10581970,3785,3785,3785,3785,1
|
|
20240709,130200,10578185,3780,3780,3780,3780,0
|
|
20240709,130100,10578185,3780,3780,3780,3780,0
|
|
20240709,130000,10578185,3780,3780,3780,3780,0
|
|
20240709,125900,10578185,3780,3780,3780,3780,0
|
|
20240709,125800,10578185,3780,3780,3780,3780,0
|
|
20240709,125700,10578185,3780,3780,3780,3780,0
|
|
20240709,125600,10578185,3780,3780,3780,3780,0
|
|
20240709,125500,10578185,3780,3780,3780,3780,0
|
|
20240709,125400,10578185,3780,3780,3780,3780,0
|
|
20240709,125300,10578185,3780,3780,3780,3780,0
|
|
20240709,125200,10578185,3780,3780,3780,3780,0
|
|
20240709,125100,10578185,3780,3780,3780,3780,0
|
|
20240709,125000,10578185,3780,3780,3780,3780,0
|
|
20240709,124900,10578185,3780,3780,3780,3780,0
|
|
20240709,124800,10578185,3780,3780,3780,3780,0
|
|
20240709,124700,10578185,3780,3780,3780,3780,0
|
|
20240709,124600,10578185,3780,3780,3780,3780,0
|
|
20240709,124500,10578185,3780,3780,3780,3780,0
|
|
20240709,124400,10578185,3780,3780,3780,3780,0
|
|
20240709,124300,10578185,3780,3780,3780,3780,0
|
|
20240709,124200,10578185,3780,3780,3780,3780,0
|
|
20240709,124100,10578185,3780,3780,3780,3780,0
|
|
20240709,124000,10578185,3780,3780,3780,3780,0
|
|
20240709,123900,10578185,3780,3780,3780,3780,0
|
|
20240709,123800,10578185,3780,3780,3780,3780,0
|
|
20240709,123700,10578185,3780,3780,3780,3780,0
|
|
20240709,123600,10578185,3780,3780,3780,3780,0
|
|
20240709,123500,10578185,3780,3780,3780,3780,0
|
|
20240709,123400,10578185,3780,3780,3780,3780,0
|
|
20240709,123300,10578185,3780,3780,3780,3780,0
|
|
20240709,123200,10578185,3780,3780,3780,3780,0
|
|
20240709,123100,10578185,3780,3780,3780,3780,0
|
|
20240709,123000,10578185,3780,3780,3780,3780,1
|
|
20240709,122900,10574405,3780,3780,3780,3780,0
|
|
20240709,122800,10574405,3780,3780,3780,3780,0
|
|
20240709,122700,10574405,3780,3780,3780,3780,0
|
|
20240709,122600,10574405,3780,3780,3780,3780,0
|
|
20240709,122500,10574405,3780,3780,3780,3780,0
|
|
20240709,122400,10574405,3780,3780,3780,3780,0
|
|
20240709,122300,10574405,3780,3780,3780,3780,0
|
|
20240709,122200,10574405,3780,3780,3780,3780,0
|
|
20240709,122100,10574405,3780,3780,3780,3780,0
|
|
20240709,122000,10574405,3780,3780,3780,3780,0
|
|
20240709,121900,10574405,3780,3780,3780,3780,0
|
|
20240709,121800,10574405,3780,3780,3780,3780,0
|
|
20240709,121700,10574405,3780,3780,3780,3780,0
|
|
20240709,121600,10574405,3780,3780,3780,3780,0
|
|
20240709,121500,10574405,3780,3780,3780,3780,0
|
|
20240709,121400,10574405,3780,3780,3780,3780,0
|
|
20240709,121300,10574405,3780,3780,3780,3780,0
|
|
20240709,121200,10574405,3780,3780,3780,3780,0
|
|
20240709,121100,10574405,3780,3780,3780,3780,0
|
|
20240709,121000,10574405,3780,3780,3780,3780,0
|
|
20240709,120900,10574405,3780,3780,3780,3780,0
|
|
20240709,120800,10574405,3780,3780,3780,3780,0
|
|
20240709,120700,10574405,3780,3780,3780,3780,0
|
|
20240709,120600,10574405,3780,3780,3780,3780,0
|
|
20240709,120500,10574405,3780,3780,3780,3780,0
|
|
20240709,120400,10574405,3780,3780,3780,3780,0
|
|
20240709,120300,10574405,3780,3780,3780,3780,0
|
|
20240709,120200,10574405,3780,3780,3780,3780,0
|
|
20240709,120100,10574405,3780,3780,3780,3780,0
|
|
20240709,120000,10574405,3780,3780,3780,3780,0
|
|
20240709,115900,10574405,3780,3780,3780,3780,0
|
|
20240709,115800,10574405,3780,3775,3780,3750,77
|
|
20240709,115700,10284895,3790,3790,3790,3790,0
|
|
20240709,115600,10284895,3790,3790,3790,3790,0
|
|
20240709,115500,10284895,3790,3790,3790,3790,0
|
|
20240709,115400,10284895,3790,3790,3790,3790,0
|
|
20240709,115300,10284895,3790,3790,3790,3790,0
|
|
20240709,115200,10284895,3790,3790,3790,3790,0
|
|
20240709,115100,10284895,3790,3790,3790,3790,0
|
|
20240709,115000,10284895,3790,3790,3790,3790,0
|
|
20240709,114900,10284895,3790,3790,3790,3790,0
|
|
20240709,114800,10284895,3790,3790,3790,3790,0
|
|
20240709,114700,10284895,3790,3790,3790,3790,0
|
|
20240709,114600,10284895,3790,3790,3790,3790,0
|
|
20240709,114500,10284895,3790,3790,3790,3790,1
|
|
20240709,114400,10281105,3760,3760,3760,3760,0
|
|
20240709,114300,10281105,3760,3790,3790,3760,137
|
|
20240709,114200,9764595,3795,3795,3795,3795,0
|
|
20240709,114100,9764595,3795,3795,3795,3795,0
|
|
20240709,114000,9764595,3795,3795,3795,3795,0
|
|
20240709,113900,9764595,3795,3795,3795,3795,0
|
|
20240709,113800,9764595,3795,3795,3795,3795,0
|
|
20240709,113700,9764595,3795,3795,3795,3795,0
|
|
20240709,113600,9764595,3795,3795,3795,3795,0
|
|
20240709,113500,9764595,3795,3795,3795,3795,0
|
|
20240709,113400,9764595,3795,3795,3795,3795,0
|
|
20240709,113300,9764595,3795,3795,3795,3795,0
|
|
20240709,113200,9764595,3795,3795,3795,3795,0
|
|
20240709,113100,9764595,3795,3795,3795,3795,0
|
|
20240709,113000,9764595,3795,3795,3795,3795,0
|
|
20240709,112900,9764595,3795,3795,3795,3795,0
|
|
20240709,112800,9764595,3795,3795,3795,3795,0
|
|
20240709,112700,9764595,3795,3795,3795,3795,0
|
|
20240709,112600,9764595,3795,3795,3795,3795,0
|
|
20240709,112500,9764595,3795,3795,3795,3795,0
|
|
20240709,112400,9764595,3795,3795,3795,3795,0
|
|
20240709,112300,9764595,3795,3795,3795,3795,0
|
|
20240709,112200,9764595,3795,3795,3795,3795,0
|
|
20240709,112100,9764595,3795,3795,3795,3795,0
|
|
20240709,112000,9764595,3795,3795,3795,3795,0
|
|
20240709,111900,9764595,3795,3795,3795,3795,0
|
|
20240709,111800,9764595,3795,3795,3795,3795,0
|
|
20240709,111700,9764595,3795,3795,3795,3795,0
|
|
20240709,111600,9764595,3795,3795,3795,3795,0
|
|
20240709,111500,9764595,3795,3795,3795,3795,0
|
|
20240709,111400,9764595,3795,3795,3795,3795,0
|
|
20240709,111300,9764595,3795,3795,3795,3795,0
|
|
20240709,111200,9764595,3795,3795,3795,3795,0
|
|
20240709,111100,9764595,3795,3795,3795,3795,0
|
|
20240709,111000,9764595,3795,3795,3795,3795,0
|
|
20240709,110900,9764595,3795,3795,3795,3795,0
|
|
20240709,110800,9764595,3795,3795,3795,3795,0
|
|
20240709,110700,9764595,3795,3795,3795,3795,0
|
|
20240709,110600,9764595,3795,3795,3795,3795,86
|
|
20240709,110500,9438225,3795,3795,3795,3795,0
|
|
20240709,110400,9438225,3795,3795,3795,3795,0
|
|
20240709,110300,9438225,3795,3795,3795,3795,0
|
|
20240709,110200,9438225,3795,3795,3795,3795,0
|
|
20240709,110100,9438225,3795,3795,3795,3795,0
|
|
20240709,110000,9438225,3795,3795,3795,3795,0
|
|
20240709,105900,9438225,3795,3795,3795,3795,0
|
|
20240709,105800,9438225,3795,3795,3795,3795,0
|
|
20240709,105700,9438225,3795,3795,3795,3795,0
|
|
20240709,105600,9438225,3795,3795,3795,3795,0
|
|
20240709,105500,9438225,3795,3795,3795,3795,0
|
|
20240709,105400,9438225,3795,3795,3795,3795,0
|
|
20240709,105300,9438225,3795,3795,3795,3795,10
|
|
20240709,105200,9400275,3795,3790,3795,3790,810
|
|
20240709,105100,6326410,3790,3790,3790,3790,0
|
|
20240709,105000,6326410,3790,3790,3790,3790,0
|
|
20240709,104900,6326410,3790,3790,3790,3790,0
|
|
20240709,104800,6326410,3790,3790,3790,3790,1
|
|
20240709,104700,6322620,3780,3780,3780,3780,155
|
|
20240709,104600,5736720,3780,3780,3780,3780,0
|
|
20240709,104500,5736720,3780,3780,3780,3780,0
|
|
20240709,104400,5736720,3780,3780,3780,3780,140
|
|
20240709,104300,5207520,3780,3780,3780,3780,0
|
|
20240709,104200,5207520,3780,3785,3785,3780,212
|
|
20240709,104100,4405630,3785,3785,3785,3785,0
|
|
20240709,104000,4405630,3785,3785,3785,3785,0
|
|
20240709,103900,4405630,3785,3785,3785,3785,0
|
|
20240709,103800,4405630,3785,3785,3785,3785,0
|
|
20240709,103700,4405630,3785,3785,3785,3785,0
|
|
20240709,103600,4405630,3785,3785,3785,3785,0
|
|
20240709,103500,4405630,3785,3785,3785,3785,19
|
|
20240709,103400,4333715,3785,3785,3785,3785,0
|
|
20240709,103300,4333715,3785,3785,3785,3785,0
|
|
20240709,103200,4333715,3785,3785,3785,3785,0
|
|
20240709,103100,4333715,3785,3785,3785,3785,0
|
|
20240709,103000,4333715,3785,3785,3785,3785,0
|
|
20240709,102900,4333715,3785,3785,3785,3785,0
|
|
20240709,102800,4333715,3785,3785,3785,3785,0
|
|
20240709,102700,4333715,3785,3785,3785,3785,0
|
|
20240709,102600,4333715,3785,3785,3785,3785,0
|
|
20240709,102500,4333715,3785,3785,3785,3785,0
|
|
20240709,102400,4333715,3785,3785,3785,3785,0
|
|
20240709,102300,4333715,3785,3785,3785,3785,0
|
|
20240709,102200,4333715,3785,3785,3785,3785,0
|
|
20240709,102100,4333715,3785,3785,3785,3785,0
|
|
20240709,102000,4333715,3785,3785,3785,3785,0
|
|
20240709,101900,4333715,3785,3785,3785,3785,0
|
|
20240709,101800,4333715,3785,3785,3785,3785,0
|
|
20240709,101700,4333715,3785,3785,3785,3785,0
|
|
20240709,101600,4333715,3785,3785,3785,3785,2
|
|
20240709,101500,4326145,3785,3785,3785,3785,0
|
|
20240709,101400,4326145,3785,3785,3785,3785,0
|
|
20240709,101300,4326145,3785,3785,3785,3785,0
|
|
20240709,101200,4326145,3785,3785,3785,3785,0
|
|
20240709,101100,4326145,3785,3785,3785,3785,0
|
|
20240709,101000,4326145,3785,3785,3785,3785,0
|
|
20240709,100900,4326145,3785,3785,3785,3785,0
|
|
20240709,100800,4326145,3785,3785,3785,3785,0
|
|
20240709,100700,4326145,3785,3785,3785,3785,0
|
|
20240709,100600,4326145,3785,3785,3785,3785,1
|
|
20240709,100500,4322360,3785,3785,3785,3785,0
|
|
20240709,100400,4322360,3785,3785,3785,3785,0
|
|
20240709,100300,4322360,3785,3785,3785,3785,0
|
|
20240709,100200,4322360,3785,3785,3785,3785,0
|
|
20240709,100100,4322360,3785,3785,3785,3785,0
|
|
20240709,100000,4322360,3785,3785,3785,3785,0
|
|
20240709,095900,4322360,3785,3785,3785,3785,0
|
|
20240709,095800,4322360,3785,3785,3785,3785,0
|
|
20240709,095700,4322360,3785,3785,3785,3785,1
|
|
20240709,095600,4318575,3785,3785,3785,3785,0
|
|
20240709,095500,4318575,3785,3785,3785,3785,0
|
|
20240709,095400,4318575,3785,3785,3785,3785,2
|
|
20240709,095300,4311005,3755,3755,3755,3755,0
|
|
20240709,095200,4311005,3755,3755,3755,3755,0
|
|
20240709,095100,4311005,3755,3755,3755,3755,0
|
|
20240709,095000,4311005,3755,3755,3755,3755,0
|
|
20240709,094900,4311005,3755,3755,3755,3755,129
|
|
20240709,094800,3826610,3760,3770,3770,3760,158
|
|
20240709,094700,3231730,3775,3775,3775,3775,29
|
|
20240709,094600,3122255,3780,3780,3780,3780,128
|
|
20240709,094500,2638415,3785,3785,3785,3785,5
|
|
20240709,094400,2619490,3790,3790,3790,3790,3
|
|
20240709,094300,2608120,3795,3795,3795,3795,0
|
|
20240709,094200,2608120,3795,3795,3795,3795,3
|
|
20240709,094100,2596735,3800,3800,3800,3800,2
|
|
20240709,094000,2589135,3800,3800,3800,3800,0
|
|
20240709,093900,2589135,3800,3800,3800,3800,0
|
|
20240709,093800,2589135,3800,3800,3800,3800,0
|
|
20240709,093700,2589135,3800,3800,3800,3800,0
|
|
20240709,093600,2589135,3800,3800,3800,3800,10
|
|
20240709,093500,2551135,3800,3800,3800,3800,2
|
|
20240709,093400,2543535,3800,3800,3800,3800,0
|
|
20240709,093300,2543535,3800,3800,3800,3800,0
|
|
20240709,093200,2543535,3800,3800,3800,3800,0
|
|
20240709,093100,2543535,3800,3800,3800,3800,0
|
|
20240709,093000,2543535,3800,3800,3800,3800,0
|
|
20240709,092900,2543535,3800,3800,3800,3800,0
|
|
20240709,092800,2543535,3800,3800,3800,3800,0
|
|
20240709,092700,2543535,3800,3800,3800,3800,0
|
|
20240709,092600,2543535,3800,3800,3800,3800,0
|
|
20240709,092500,2543535,3800,3800,3800,3800,0
|
|
20240709,092400,2543535,3800,3800,3800,3800,7
|
|
20240709,092300,2516935,3800,3800,3800,3800,0
|
|
20240709,092200,2516935,3800,3800,3800,3800,500
|
|
20240709,092100,616935,3800,3800,3800,3800,0
|
|
20240709,092000,616935,3800,3800,3800,3800,0
|
|
20240709,091900,616935,3800,3795,3800,3795,2
|
|
20240709,091800,609340,3780,3780,3780,3780,0
|
|
20240709,091700,609340,3780,3780,3780,3780,0
|
|
20240709,091600,609340,3780,3780,3780,3780,0
|
|
20240709,091500,609340,3780,3795,3795,3780,142
|
|
20240709,091400,72175,3800,3800,3800,3800,0
|
|
20240709,091300,72175,3800,3800,3800,3800,0
|
|
20240709,091200,72175,3800,3800,3800,3800,3
|
|
20240709,091100,60775,3805,3805,3805,3805,0
|
|
20240709,091000,60775,3805,3805,3805,3805,0
|
|
20240709,090900,60775,3805,3805,3805,3805,0
|
|
20240709,090800,60775,3805,3805,3805,3805,0
|
|
20240709,090700,60775,3805,3800,3805,3800,2
|
|
20240709,090600,53170,3805,3805,3805,3805,1
|
|
20240709,090500,49365,3805,3805,3805,3805,0
|
|
20240709,090400,49365,3805,3805,3805,3805,0
|
|
20240709,090300,49365,3805,3805,3805,3805,0
|
|
20240709,090200,49365,3805,3805,3805,3805,3
|
|
20240709,090100,37950,3795,3795,3795,3795,0
|
|
20240709,090000,37950,3795,3795,3795,3795,10
|