593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185000,20317015,3860,3860,3860,3860,139
|
|
20240722,184900,20317015,3860,3860,3860,3860,0
|
|
20240722,184800,20317015,3860,3860,3860,3860,0
|
|
20240722,184700,20317015,3860,3860,3860,3860,0
|
|
20240722,184600,20317015,3860,3860,3860,3860,0
|
|
20240722,184500,20317015,3860,3860,3860,3860,0
|
|
20240722,184400,20317015,3860,3860,3860,3860,0
|
|
20240722,184300,20317015,3860,3860,3860,3860,0
|
|
20240722,184200,20317015,3860,3860,3860,3860,0
|
|
20240722,184100,20317015,3860,3860,3860,3860,0
|
|
20240722,184000,20317015,3860,3860,3860,3860,0
|
|
20240722,183900,20317015,3860,3860,3860,3860,0
|
|
20240722,183800,20317015,3860,3860,3860,3860,0
|
|
20240722,183700,20317015,3860,3860,3860,3860,0
|
|
20240722,183600,20317015,3860,3860,3860,3860,0
|
|
20240722,183500,20317015,3860,3860,3860,3860,0
|
|
20240722,183400,20317015,3860,3860,3860,3860,0
|
|
20240722,183300,20317015,3860,3860,3860,3860,0
|
|
20240722,183200,20317015,3860,3860,3860,3860,0
|
|
20240722,183100,20317015,3860,3860,3860,3860,0
|
|
20240722,183000,20317015,3860,3860,3860,3860,0
|
|
20240722,182900,20317015,3860,3860,3860,3860,0
|
|
20240722,182800,20317015,3860,3860,3860,3860,0
|
|
20240722,182700,20317015,3860,3860,3860,3860,0
|
|
20240722,182600,20317015,3860,3860,3860,3860,0
|
|
20240722,182500,20317015,3860,3860,3860,3860,0
|
|
20240722,182400,20317015,3860,3860,3860,3860,0
|
|
20240722,182300,20317015,3860,3860,3860,3860,0
|
|
20240722,182200,20317015,3860,3860,3860,3860,0
|
|
20240722,182100,20317015,3860,3860,3860,3860,0
|
|
20240722,182000,20317015,3860,3860,3860,3860,139
|
|
20240722,181900,20317015,3860,3860,3860,3860,0
|
|
20240722,181800,20317015,3860,3860,3860,3860,0
|
|
20240722,181700,20317015,3860,3860,3860,3860,0
|
|
20240722,181600,20317015,3860,3860,3860,3860,0
|
|
20240722,181500,20317015,3860,3860,3860,3860,0
|
|
20240722,181400,20317015,3860,3860,3860,3860,0
|
|
20240722,181300,20317015,3860,3860,3860,3860,0
|
|
20240722,181200,20317015,3860,3860,3860,3860,0
|
|
20240722,181100,20317015,3860,3860,3860,3860,0
|
|
20240722,181000,20317015,3860,3860,3860,3860,0
|
|
20240722,180900,20317015,3860,3860,3860,3860,0
|
|
20240722,180800,20317015,3860,3860,3860,3860,0
|
|
20240722,180700,20317015,3860,3860,3860,3860,0
|
|
20240722,180600,20317015,3860,3860,3860,3860,0
|
|
20240722,180500,20317015,3860,3860,3860,3860,0
|
|
20240722,180400,20317015,3860,3860,3860,3860,0
|
|
20240722,180300,20317015,3860,3860,3860,3860,0
|
|
20240722,180200,20317015,3860,3860,3860,3860,0
|
|
20240722,180100,20317015,3860,3860,3860,3860,0
|
|
20240722,180000,20317015,3860,3860,3860,3860,0
|
|
20240722,175900,20317015,3860,3860,3860,3860,0
|
|
20240722,175800,20317015,3860,3860,3860,3860,0
|
|
20240722,175700,20317015,3860,3860,3860,3860,0
|
|
20240722,175600,20317015,3860,3860,3860,3860,0
|
|
20240722,175500,20317015,3860,3860,3860,3860,0
|
|
20240722,175400,20317015,3860,3860,3860,3860,0
|
|
20240722,175300,20317015,3860,3860,3860,3860,0
|
|
20240722,175200,20317015,3860,3860,3860,3860,0
|
|
20240722,175100,20317015,3860,3860,3860,3860,0
|
|
20240722,175000,20317015,3860,3860,3860,3860,139
|
|
20240722,174900,20317015,3860,3860,3860,3860,0
|
|
20240722,174800,20317015,3860,3860,3860,3860,0
|
|
20240722,174700,20317015,3860,3860,3860,3860,0
|
|
20240722,174600,20317015,3860,3860,3860,3860,0
|
|
20240722,174500,20317015,3860,3860,3860,3860,0
|
|
20240722,174400,20317015,3860,3860,3860,3860,0
|
|
20240722,174300,20317015,3860,3860,3860,3860,0
|
|
20240722,174200,20317015,3860,3860,3860,3860,0
|
|
20240722,174100,20317015,3860,3860,3860,3860,0
|
|
20240722,174000,20317015,3860,3860,3860,3860,0
|
|
20240722,173900,20317015,3860,3860,3860,3860,0
|
|
20240722,173800,20317015,3860,3860,3860,3860,0
|
|
20240722,173700,20317015,3860,3860,3860,3860,0
|
|
20240722,173600,20317015,3860,3860,3860,3860,0
|
|
20240722,173500,20317015,3860,3860,3860,3860,0
|
|
20240722,173400,20317015,3860,3860,3860,3860,0
|
|
20240722,173300,20317015,3860,3860,3860,3860,0
|
|
20240722,173200,20317015,3860,3860,3860,3860,0
|
|
20240722,173100,20317015,3860,3860,3860,3860,0
|
|
20240722,173000,20317015,3860,3860,3860,3860,0
|
|
20240722,172900,20317015,3860,3860,3860,3860,0
|
|
20240722,172800,20317015,3860,3860,3860,3860,0
|
|
20240722,172700,20317015,3860,3860,3860,3860,0
|
|
20240722,172600,20317015,3860,3860,3860,3860,0
|
|
20240722,172500,20317015,3860,3860,3860,3860,0
|
|
20240722,172400,20317015,3860,3860,3860,3860,0
|
|
20240722,172300,20317015,3860,3860,3860,3860,0
|
|
20240722,172200,20317015,3860,3860,3860,3860,0
|
|
20240722,172100,20317015,3860,3860,3860,3860,0
|
|
20240722,172000,20317015,3860,3860,3860,3860,139
|
|
20240722,171900,20317015,3860,3860,3860,3860,0
|
|
20240722,171800,20317015,3860,3860,3860,3860,0
|
|
20240722,171700,20317015,3860,3860,3860,3860,0
|
|
20240722,171600,20317015,3860,3860,3860,3860,0
|
|
20240722,171500,20317015,3860,3860,3860,3860,0
|
|
20240722,171400,20317015,3860,3860,3860,3860,0
|
|
20240722,171300,20317015,3860,3860,3860,3860,0
|
|
20240722,171200,20317015,3860,3860,3860,3860,0
|
|
20240722,171100,20317015,3860,3860,3860,3860,0
|
|
20240722,171000,20317015,3860,3860,3860,3860,0
|
|
20240722,170900,20317015,3860,3860,3860,3860,0
|
|
20240722,170800,20317015,3860,3860,3860,3860,0
|
|
20240722,170700,20317015,3860,3860,3860,3860,0
|
|
20240722,170600,20317015,3860,3860,3860,3860,0
|
|
20240722,170500,20317015,3860,3860,3860,3860,0
|
|
20240722,170400,20317015,3860,3860,3860,3860,0
|
|
20240722,170300,20317015,3860,3860,3860,3860,0
|
|
20240722,170200,20317015,3860,3860,3860,3860,0
|
|
20240722,170100,20317015,3860,3860,3860,3860,0
|
|
20240722,170000,20317015,3860,3860,3860,3860,0
|
|
20240722,165900,20317015,3860,3860,3860,3860,0
|
|
20240722,165800,20317015,3860,3860,3860,3860,0
|
|
20240722,165700,20317015,3860,3860,3860,3860,0
|
|
20240722,165600,20317015,3860,3860,3860,3860,0
|
|
20240722,165500,20317015,3860,3860,3860,3860,0
|
|
20240722,165400,20317015,3860,3860,3860,3860,0
|
|
20240722,165300,20317015,3860,3860,3860,3860,0
|
|
20240722,165200,20317015,3860,3860,3860,3860,0
|
|
20240722,165100,20317015,3860,3860,3860,3860,0
|
|
20240722,165000,20317015,3860,3860,3860,3860,139
|
|
20240722,164900,20317015,3860,3860,3860,3860,0
|
|
20240722,164800,20317015,3860,3860,3860,3860,0
|
|
20240722,164700,20317015,3860,3860,3860,3860,0
|
|
20240722,164600,20317015,3860,3860,3860,3860,0
|
|
20240722,164500,20317015,3860,3860,3860,3860,0
|
|
20240722,164400,20317015,3860,3860,3860,3860,0
|
|
20240722,164300,20317015,3860,3860,3860,3860,0
|
|
20240722,164200,20317015,3860,3860,3860,3860,0
|
|
20240722,164100,20317015,3860,3860,3860,3860,0
|
|
20240722,164000,20317015,3860,3860,3860,3860,0
|
|
20240722,163900,20317015,3860,3860,3860,3860,0
|
|
20240722,163800,20317015,3860,3860,3860,3860,0
|
|
20240722,163700,20317015,3860,3860,3860,3860,0
|
|
20240722,163600,20317015,3860,3860,3860,3860,0
|
|
20240722,163500,20317015,3860,3860,3860,3860,0
|
|
20240722,163400,20317015,3860,3860,3860,3860,0
|
|
20240722,163300,20317015,3860,3860,3860,3860,0
|
|
20240722,163200,20317015,3860,3860,3860,3860,0
|
|
20240722,163100,20317015,3860,3860,3860,3860,0
|
|
20240722,163000,20317015,3860,3860,3860,3860,0
|
|
20240722,162900,20317015,3860,3860,3860,3860,0
|
|
20240722,162800,20317015,3860,3860,3860,3860,0
|
|
20240722,162700,20317015,3860,3860,3860,3860,0
|
|
20240722,162600,20317015,3860,3860,3860,3860,0
|
|
20240722,162500,20317015,3860,3860,3860,3860,0
|
|
20240722,162400,20317015,3860,3860,3860,3860,0
|
|
20240722,162300,20317015,3860,3860,3860,3860,0
|
|
20240722,162200,20317015,3860,3860,3860,3860,0
|
|
20240722,162100,20317015,3860,3860,3860,3860,0
|
|
20240722,162000,20317015,3860,3860,3860,3860,139
|
|
20240722,161900,20317015,3860,3860,3860,3860,0
|
|
20240722,161800,20317015,3860,3860,3860,3860,0
|
|
20240722,161700,20317015,3860,3860,3860,3860,0
|
|
20240722,161600,20317015,3860,3860,3860,3860,0
|
|
20240722,161500,20317015,3860,3860,3860,3860,0
|
|
20240722,161400,20317015,3860,3860,3860,3860,0
|
|
20240722,161300,20317015,3860,3860,3860,3860,0
|
|
20240722,161200,20317015,3860,3860,3860,3860,0
|
|
20240722,161100,20317015,3860,3860,3860,3860,0
|
|
20240722,161000,20317015,3860,3860,3860,3860,0
|
|
20240722,160900,20317015,3860,3860,3860,3860,0
|
|
20240722,160800,20317015,3860,3860,3860,3860,0
|
|
20240722,160700,20317015,3860,3860,3860,3860,0
|
|
20240722,160600,20317015,3860,3860,3860,3860,0
|
|
20240722,160500,20317015,3860,3860,3860,3860,0
|
|
20240722,160400,20317015,3860,3860,3860,3860,0
|
|
20240722,160300,20317015,3860,3860,3860,3860,0
|
|
20240722,160200,20317015,3860,3860,3860,3860,0
|
|
20240722,160100,20317015,3860,3860,3860,3860,0
|
|
20240722,160000,20317015,3860,3860,3860,3860,0
|
|
20240722,155900,20317015,3860,3860,3860,3860,0
|
|
20240722,155800,20317015,3860,3860,3860,3860,0
|
|
20240722,155700,20317015,3860,3860,3860,3860,0
|
|
20240722,155600,20317015,3860,3860,3860,3860,0
|
|
20240722,155500,20317015,3860,3860,3860,3860,0
|
|
20240722,155400,20317015,3860,3860,3860,3860,0
|
|
20240722,155300,20317015,3860,3860,3860,3860,0
|
|
20240722,155200,20317015,3860,3860,3860,3860,0
|
|
20240722,155100,20317015,3860,3860,3860,3860,0
|
|
20240722,155000,20317015,3860,3860,3860,3860,139
|
|
20240722,154900,20317015,3860,3860,3860,3860,0
|
|
20240722,154800,20317015,3860,3860,3860,3860,0
|
|
20240722,154700,20317015,3860,3860,3860,3860,0
|
|
20240722,154600,20317015,3860,3860,3860,3860,0
|
|
20240722,154500,20317015,3860,3860,3860,3860,0
|
|
20240722,154400,20317015,3860,3860,3860,3860,0
|
|
20240722,154300,20317015,3860,3860,3860,3860,0
|
|
20240722,154200,20317015,3860,3860,3860,3860,0
|
|
20240722,154100,20317015,3860,3860,3860,3860,0
|
|
20240722,154000,20317015,3860,3860,3860,3860,0
|
|
20240722,153900,20317015,3860,3860,3860,3860,0
|
|
20240722,153800,20317015,3860,3860,3860,3860,0
|
|
20240722,153700,20317015,3860,3860,3860,3860,0
|
|
20240722,153600,20317015,3860,3860,3860,3860,0
|
|
20240722,153500,20317015,3860,3860,3860,3860,0
|
|
20240722,153400,20317015,3860,3860,3860,3860,0
|
|
20240722,153300,20317015,3860,3860,3860,3860,0
|
|
20240722,153200,20317015,3860,3860,3860,3860,0
|
|
20240722,153100,20317015,3860,3860,3860,3860,0
|
|
20240722,153000,20317015,3860,3860,3860,3860,139
|
|
20240722,152900,19780475,3865,3865,3865,3865,0
|
|
20240722,152800,19780475,3865,3865,3865,3865,0
|
|
20240722,152700,19780475,3865,3865,3865,3865,0
|
|
20240722,152600,19780475,3865,3865,3865,3865,0
|
|
20240722,152500,19780475,3865,3865,3865,3865,0
|
|
20240722,152400,19780475,3865,3865,3865,3865,0
|
|
20240722,152300,19780475,3865,3865,3865,3865,0
|
|
20240722,152200,19780475,3865,3865,3865,3865,0
|
|
20240722,152100,19780475,3865,3865,3865,3865,0
|
|
20240722,152000,19780475,3865,3865,3865,3865,0
|
|
20240722,151900,19780475,3865,3865,3865,3865,7
|
|
20240722,151800,19753420,3860,3860,3860,3860,281
|
|
20240722,151700,18668760,3860,3860,3860,3860,0
|
|
20240722,151600,18668760,3860,3860,3860,3860,0
|
|
20240722,151500,18668760,3860,3860,3860,3860,0
|
|
20240722,151400,18668760,3860,3860,3860,3860,0
|
|
20240722,151300,18668760,3860,3860,3860,3860,40
|
|
20240722,151200,18514360,3855,3855,3855,3855,0
|
|
20240722,151100,18514360,3855,3855,3855,3855,0
|
|
20240722,151000,18514360,3855,3855,3855,3855,0
|
|
20240722,150900,18514360,3855,3855,3855,3855,0
|
|
20240722,150800,18514360,3855,3855,3855,3855,0
|
|
20240722,150700,18514360,3855,3855,3855,3855,0
|
|
20240722,150600,18514360,3855,3855,3855,3855,8
|
|
20240722,150500,18483520,3855,3855,3855,3855,0
|
|
20240722,150400,18483520,3855,3855,3855,3855,0
|
|
20240722,150300,18483520,3855,3855,3855,3855,0
|
|
20240722,150200,18483520,3855,3855,3855,3855,0
|
|
20240722,150100,18483520,3855,3855,3855,3855,0
|
|
20240722,150000,18483520,3855,3830,3855,3830,81
|
|
20240722,145900,18171290,3860,3860,3860,3860,0
|
|
20240722,145800,18171290,3860,3860,3860,3860,0
|
|
20240722,145700,18171290,3860,3860,3860,3860,0
|
|
20240722,145600,18171290,3860,3860,3860,3860,0
|
|
20240722,145500,18171290,3860,3860,3860,3860,0
|
|
20240722,145400,18171290,3860,3850,3860,3850,35
|
|
20240722,145300,18036445,3845,3845,3845,3845,0
|
|
20240722,145200,18036445,3845,3840,3845,3840,31
|
|
20240722,145100,17917320,3840,3840,3840,3840,0
|
|
20240722,145000,17917320,3840,3840,3840,3840,3
|
|
20240722,144900,17905800,3835,3835,3835,3835,0
|
|
20240722,144800,17905800,3835,3835,3835,3835,0
|
|
20240722,144700,17905800,3835,3835,3835,3835,0
|
|
20240722,144600,17905800,3835,3835,3835,3835,0
|
|
20240722,144500,17905800,3835,3835,3835,3835,17
|
|
20240722,144400,17840605,3830,3830,3830,3830,17
|
|
20240722,144300,17775495,3825,3825,3825,3825,0
|
|
20240722,144200,17775495,3825,3825,3825,3825,0
|
|
20240722,144100,17775495,3825,3825,3825,3825,0
|
|
20240722,144000,17775495,3825,3825,3825,3825,0
|
|
20240722,143900,17775495,3825,3820,3825,3820,145
|
|
20240722,143800,17220900,3820,3820,3820,3820,0
|
|
20240722,143700,17220900,3820,3820,3820,3820,0
|
|
20240722,143600,17220900,3820,3820,3820,3820,0
|
|
20240722,143500,17220900,3820,3820,3820,3820,0
|
|
20240722,143400,17220900,3820,3820,3820,3820,0
|
|
20240722,143300,17220900,3820,3820,3820,3820,4
|
|
20240722,143200,17205620,3820,3820,3820,3820,0
|
|
20240722,143100,17205620,3820,3820,3820,3820,2
|
|
20240722,143000,17197980,3820,3820,3820,3820,0
|
|
20240722,142900,17197980,3820,3820,3820,3820,0
|
|
20240722,142800,17197980,3820,3820,3820,3820,0
|
|
20240722,142700,17197980,3820,3820,3820,3820,0
|
|
20240722,142600,17197980,3820,3820,3820,3820,0
|
|
20240722,142500,17197980,3820,3820,3820,3820,0
|
|
20240722,142400,17197980,3820,3820,3820,3820,1000
|
|
20240722,142300,13377980,3820,3820,3820,3820,0
|
|
20240722,142200,13377980,3820,3820,3820,3820,0
|
|
20240722,142100,13377980,3820,3820,3820,3820,0
|
|
20240722,142000,13377980,3820,3820,3820,3820,0
|
|
20240722,141900,13377980,3820,3820,3820,3820,1
|
|
20240722,141800,13374160,3805,3805,3805,3805,10
|
|
20240722,141700,13336110,3820,3820,3820,3820,0
|
|
20240722,141600,13336110,3820,3820,3820,3820,0
|
|
20240722,141500,13336110,3820,3820,3820,3820,0
|
|
20240722,141400,13336110,3820,3820,3820,3820,0
|
|
20240722,141300,13336110,3820,3820,3820,3820,0
|
|
20240722,141200,13336110,3820,3820,3820,3820,0
|
|
20240722,141100,13336110,3820,3820,3820,3820,0
|
|
20240722,141000,13336110,3820,3820,3820,3820,3
|
|
20240722,140900,13324650,3820,3820,3820,3820,0
|
|
20240722,140800,13324650,3820,3820,3820,3820,0
|
|
20240722,140700,13324650,3820,3820,3820,3820,0
|
|
20240722,140600,13324650,3820,3820,3820,3820,0
|
|
20240722,140500,13324650,3820,3820,3820,3820,0
|
|
20240722,140400,13324650,3820,3820,3820,3820,0
|
|
20240722,140300,13324650,3820,3820,3820,3820,0
|
|
20240722,140200,13324650,3820,3820,3820,3820,0
|
|
20240722,140100,13324650,3820,3820,3820,3820,0
|
|
20240722,140000,13324650,3820,3820,3820,3820,0
|
|
20240722,135900,13324650,3820,3820,3820,3820,0
|
|
20240722,135800,13324650,3820,3820,3820,3820,0
|
|
20240722,135700,13324650,3820,3820,3820,3820,0
|
|
20240722,135600,13324650,3820,3820,3820,3820,0
|
|
20240722,135500,13324650,3820,3820,3820,3820,0
|
|
20240722,135400,13324650,3820,3820,3820,3820,0
|
|
20240722,135300,13324650,3820,3820,3820,3820,0
|
|
20240722,135200,13324650,3820,3820,3820,3820,0
|
|
20240722,135100,13324650,3820,3820,3820,3820,0
|
|
20240722,135000,13324650,3820,3820,3820,3820,0
|
|
20240722,134900,13324650,3820,3820,3820,3820,0
|
|
20240722,134800,13324650,3820,3820,3820,3820,0
|
|
20240722,134700,13324650,3820,3820,3820,3820,0
|
|
20240722,134600,13324650,3820,3820,3820,3820,13
|
|
20240722,134500,13274990,3820,3820,3820,3820,0
|
|
20240722,134400,13274990,3820,3820,3820,3820,0
|
|
20240722,134300,13274990,3820,3820,3820,3820,0
|
|
20240722,134200,13274990,3820,3820,3820,3820,0
|
|
20240722,134100,13274990,3820,3820,3820,3820,0
|
|
20240722,134000,13274990,3820,3820,3820,3820,18
|
|
20240722,133900,13206230,3820,3820,3820,3820,0
|
|
20240722,133800,13206230,3820,3820,3820,3820,0
|
|
20240722,133700,13206230,3820,3820,3820,3820,0
|
|
20240722,133600,13206230,3820,3820,3820,3820,0
|
|
20240722,133500,13206230,3820,3820,3820,3820,0
|
|
20240722,133400,13206230,3820,3820,3820,3820,0
|
|
20240722,133300,13206230,3820,3820,3820,3820,0
|
|
20240722,133200,13206230,3820,3815,3820,3815,164
|
|
20240722,133100,12580090,3820,3820,3820,3820,0
|
|
20240722,133000,12580090,3820,3820,3820,3820,0
|
|
20240722,132900,12580090,3820,3820,3820,3820,0
|
|
20240722,132800,12580090,3820,3820,3820,3820,0
|
|
20240722,132700,12580090,3820,3820,3820,3820,0
|
|
20240722,132600,12580090,3820,3820,3820,3820,0
|
|
20240722,132500,12580090,3820,3820,3820,3820,0
|
|
20240722,132400,12580090,3820,3820,3820,3820,0
|
|
20240722,132300,12580090,3820,3820,3820,3820,0
|
|
20240722,132200,12580090,3820,3820,3820,3820,0
|
|
20240722,132100,12580090,3820,3820,3820,3820,0
|
|
20240722,132000,12580090,3820,3820,3820,3820,0
|
|
20240722,131900,12580090,3820,3820,3820,3820,0
|
|
20240722,131800,12580090,3820,3820,3820,3820,0
|
|
20240722,131700,12580090,3820,3820,3820,3820,0
|
|
20240722,131600,12580090,3820,3820,3820,3820,0
|
|
20240722,131500,12580090,3820,3820,3820,3820,7
|
|
20240722,131400,12553350,3825,3825,3825,3825,0
|
|
20240722,131300,12553350,3825,3825,3825,3825,0
|
|
20240722,131200,12553350,3825,3825,3825,3825,0
|
|
20240722,131100,12553350,3825,3825,3825,3825,0
|
|
20240722,131000,12553350,3825,3825,3825,3825,0
|
|
20240722,130900,12553350,3825,3825,3825,3825,0
|
|
20240722,130800,12553350,3825,3825,3825,3825,0
|
|
20240722,130700,12553350,3825,3825,3825,3825,0
|
|
20240722,130600,12553350,3825,3825,3825,3825,0
|
|
20240722,130500,12553350,3825,3825,3825,3825,0
|
|
20240722,130400,12553350,3825,3825,3825,3825,0
|
|
20240722,130300,12553350,3825,3825,3825,3825,0
|
|
20240722,130200,12553350,3825,3825,3825,3825,0
|
|
20240722,130100,12553350,3825,3825,3825,3825,0
|
|
20240722,130000,12553350,3825,3825,3825,3825,0
|
|
20240722,125900,12553350,3825,3825,3825,3825,0
|
|
20240722,125800,12553350,3825,3825,3825,3825,0
|
|
20240722,125700,12553350,3825,3825,3825,3825,0
|
|
20240722,125600,12553350,3825,3825,3825,3825,0
|
|
20240722,125500,12553350,3825,3825,3825,3825,0
|
|
20240722,125400,12553350,3825,3825,3825,3825,1
|
|
20240722,125300,12549525,3805,3805,3805,3805,0
|
|
20240722,125200,12549525,3805,3805,3805,3805,0
|
|
20240722,125100,12549525,3805,3805,3805,3805,0
|
|
20240722,125000,12549525,3805,3805,3805,3805,0
|
|
20240722,124900,12549525,3805,3805,3805,3805,0
|
|
20240722,124800,12549525,3805,3805,3805,3805,0
|
|
20240722,124700,12549525,3805,3805,3805,3805,0
|
|
20240722,124600,12549525,3805,3805,3805,3805,0
|
|
20240722,124500,12549525,3805,3805,3805,3805,0
|
|
20240722,124400,12549525,3805,3805,3805,3805,0
|
|
20240722,124300,12549525,3805,3805,3805,3805,0
|
|
20240722,124200,12549525,3805,3805,3805,3805,0
|
|
20240722,124100,12549525,3805,3805,3805,3805,0
|
|
20240722,124000,12549525,3805,3805,3805,3805,0
|
|
20240722,123900,12549525,3805,3805,3805,3805,0
|
|
20240722,123800,12549525,3805,3805,3805,3805,0
|
|
20240722,123700,12549525,3805,3815,3815,3805,2
|
|
20240722,123600,12541905,3825,3825,3825,3825,0
|
|
20240722,123500,12541905,3825,3825,3825,3825,0
|
|
20240722,123400,12541905,3825,3825,3825,3825,0
|
|
20240722,123300,12541905,3825,3825,3825,3825,0
|
|
20240722,123200,12541905,3825,3825,3825,3825,0
|
|
20240722,123100,12541905,3825,3825,3825,3825,0
|
|
20240722,123000,12541905,3825,3825,3825,3825,0
|
|
20240722,122900,12541905,3825,3825,3825,3825,0
|
|
20240722,122800,12541905,3825,3825,3825,3825,0
|
|
20240722,122700,12541905,3825,3825,3825,3825,0
|
|
20240722,122600,12541905,3825,3825,3825,3825,0
|
|
20240722,122500,12541905,3825,3825,3825,3825,0
|
|
20240722,122400,12541905,3825,3825,3825,3825,3
|
|
20240722,122300,12530430,3825,3820,3825,3820,14
|
|
20240722,122200,12476900,3820,3820,3820,3820,0
|
|
20240722,122100,12476900,3820,3820,3820,3820,1
|
|
20240722,122000,12473080,3795,3795,3795,3795,0
|
|
20240722,121900,12473080,3795,3795,3795,3795,0
|
|
20240722,121800,12473080,3795,3795,3795,3795,0
|
|
20240722,121700,12473080,3795,3795,3795,3795,0
|
|
20240722,121600,12473080,3795,3800,3800,3795,25
|
|
20240722,121500,12378180,3795,3845,3845,3795,200
|
|
20240722,121400,11614505,3850,3855,3855,3850,162
|
|
20240722,121300,10990080,3860,3890,3890,3855,300
|
|
20240722,121200,9830860,3915,3915,3915,3915,0
|
|
20240722,121100,9830860,3915,3915,3915,3915,0
|
|
20240722,121000,9830860,3915,3915,3915,3915,0
|
|
20240722,120900,9830860,3915,3915,3915,3915,0
|
|
20240722,120800,9830860,3915,3915,3915,3915,4
|
|
20240722,120700,9815200,3920,3920,3920,3920,0
|
|
20240722,120600,9815200,3920,3920,3920,3920,0
|
|
20240722,120500,9815200,3920,3890,3920,3890,25
|
|
20240722,120400,9717415,3890,3810,3935,3785,1168
|
|
20240722,120300,5221130,3810,3810,3810,3810,0
|
|
20240722,120200,5221130,3810,3810,3810,3810,1
|
|
20240722,120100,5217320,3810,3810,3810,3810,0
|
|
20240722,120000,5217320,3810,3810,3810,3810,0
|
|
20240722,115900,5217320,3810,3810,3810,3810,0
|
|
20240722,115800,5217320,3810,3810,3810,3810,0
|
|
20240722,115700,5217320,3810,3810,3810,3810,0
|
|
20240722,115600,5217320,3810,3810,3810,3810,0
|
|
20240722,115500,5217320,3810,3810,3810,3810,0
|
|
20240722,115400,5217320,3810,3810,3810,3810,0
|
|
20240722,115300,5217320,3810,3810,3810,3810,0
|
|
20240722,115200,5217320,3810,3810,3810,3810,0
|
|
20240722,115100,5217320,3810,3810,3810,3810,0
|
|
20240722,115000,5217320,3810,3810,3810,3810,0
|
|
20240722,114900,5217320,3810,3810,3810,3810,10
|
|
20240722,114800,5179220,3790,3790,3790,3790,52
|
|
20240722,114700,4982140,3790,3790,3790,3790,0
|
|
20240722,114600,4982140,3790,3790,3790,3790,0
|
|
20240722,114500,4982140,3790,3790,3790,3790,0
|
|
20240722,114400,4982140,3790,3790,3790,3790,0
|
|
20240722,114300,4982140,3790,3790,3790,3790,0
|
|
20240722,114200,4982140,3790,3790,3790,3790,0
|
|
20240722,114100,4982140,3790,3790,3790,3790,0
|
|
20240722,114000,4982140,3790,3790,3790,3790,0
|
|
20240722,113900,4982140,3790,3790,3790,3790,0
|
|
20240722,113800,4982140,3790,3790,3790,3790,0
|
|
20240722,113700,4982140,3790,3790,3790,3790,0
|
|
20240722,113600,4982140,3790,3790,3790,3790,0
|
|
20240722,113500,4982140,3790,3790,3790,3790,0
|
|
20240722,113400,4982140,3790,3790,3790,3790,0
|
|
20240722,113300,4982140,3790,3790,3790,3790,0
|
|
20240722,113200,4982140,3790,3790,3790,3790,0
|
|
20240722,113100,4982140,3790,3790,3790,3790,0
|
|
20240722,113000,4982140,3790,3790,3790,3790,0
|
|
20240722,112900,4982140,3790,3790,3790,3790,0
|
|
20240722,112800,4982140,3790,3790,3790,3790,0
|
|
20240722,112700,4982140,3790,3790,3790,3790,0
|
|
20240722,112600,4982140,3790,3790,3790,3790,0
|
|
20240722,112500,4982140,3790,3790,3790,3790,0
|
|
20240722,112400,4982140,3790,3790,3790,3790,0
|
|
20240722,112300,4982140,3790,3790,3790,3790,0
|
|
20240722,112200,4982140,3790,3790,3790,3790,0
|
|
20240722,112100,4982140,3790,3790,3790,3790,0
|
|
20240722,112000,4982140,3790,3790,3790,3790,0
|
|
20240722,111900,4982140,3790,3790,3790,3790,0
|
|
20240722,111800,4982140,3790,3790,3790,3790,0
|
|
20240722,111700,4982140,3790,3790,3790,3790,0
|
|
20240722,111600,4982140,3790,3790,3790,3790,0
|
|
20240722,111500,4982140,3790,3790,3790,3790,0
|
|
20240722,111400,4982140,3790,3790,3790,3790,0
|
|
20240722,111300,4982140,3790,3790,3790,3790,0
|
|
20240722,111200,4982140,3790,3790,3790,3790,0
|
|
20240722,111100,4982140,3790,3790,3790,3790,0
|
|
20240722,111000,4982140,3790,3790,3790,3790,0
|
|
20240722,110900,4982140,3790,3790,3790,3790,0
|
|
20240722,110800,4982140,3790,3790,3790,3790,0
|
|
20240722,110700,4982140,3790,3790,3790,3790,0
|
|
20240722,110600,4982140,3790,3790,3790,3790,293
|
|
20240722,110500,3871670,3790,3790,3790,3790,0
|
|
20240722,110400,3871670,3790,3790,3790,3790,0
|
|
20240722,110300,3871670,3790,3790,3790,3790,0
|
|
20240722,110200,3871670,3790,3790,3790,3790,0
|
|
20240722,110100,3871670,3790,3790,3790,3790,0
|
|
20240722,110000,3871670,3790,3790,3790,3790,0
|
|
20240722,105900,3871670,3790,3790,3790,3790,0
|
|
20240722,105800,3871670,3790,3790,3790,3790,0
|
|
20240722,105700,3871670,3790,3790,3790,3790,0
|
|
20240722,105600,3871670,3790,3790,3790,3790,0
|
|
20240722,105500,3871670,3790,3790,3790,3790,0
|
|
20240722,105400,3871670,3790,3790,3790,3790,0
|
|
20240722,105300,3871670,3790,3790,3790,3790,0
|
|
20240722,105200,3871670,3790,3790,3790,3790,0
|
|
20240722,105100,3871670,3790,3790,3790,3790,0
|
|
20240722,105000,3871670,3790,3790,3790,3790,0
|
|
20240722,104900,3871670,3790,3790,3790,3790,0
|
|
20240722,104800,3871670,3790,3790,3790,3790,0
|
|
20240722,104700,3871670,3790,3790,3790,3790,0
|
|
20240722,104600,3871670,3790,3790,3790,3790,0
|
|
20240722,104500,3871670,3790,3790,3790,3790,0
|
|
20240722,104400,3871670,3790,3790,3790,3790,0
|
|
20240722,104300,3871670,3790,3790,3790,3790,0
|
|
20240722,104200,3871670,3790,3790,3790,3790,0
|
|
20240722,104100,3871670,3790,3790,3790,3790,0
|
|
20240722,104000,3871670,3790,3790,3790,3790,0
|
|
20240722,103900,3871670,3790,3790,3790,3790,0
|
|
20240722,103800,3871670,3790,3790,3790,3790,0
|
|
20240722,103700,3871670,3790,3790,3790,3790,0
|
|
20240722,103600,3871670,3790,3790,3790,3790,0
|
|
20240722,103500,3871670,3790,3790,3790,3790,12
|
|
20240722,103400,3826190,3790,3790,3790,3790,0
|
|
20240722,103300,3826190,3790,3790,3790,3790,0
|
|
20240722,103200,3826190,3790,3790,3790,3790,0
|
|
20240722,103100,3826190,3790,3790,3790,3790,0
|
|
20240722,103000,3826190,3790,3800,3800,3790,96
|
|
20240722,102900,3462150,3805,3805,3805,3805,5
|
|
20240722,102800,3443125,3805,3805,3805,3805,0
|
|
20240722,102700,3443125,3805,3805,3805,3805,0
|
|
20240722,102600,3443125,3805,3805,3805,3805,0
|
|
20240722,102500,3443125,3805,3805,3805,3805,0
|
|
20240722,102400,3443125,3805,3805,3805,3805,0
|
|
20240722,102300,3443125,3805,3805,3805,3805,0
|
|
20240722,102200,3443125,3805,3805,3805,3805,0
|
|
20240722,102100,3443125,3805,3805,3805,3805,0
|
|
20240722,102000,3443125,3805,3805,3805,3805,0
|
|
20240722,101900,3443125,3805,3805,3805,3805,0
|
|
20240722,101800,3443125,3805,3805,3805,3805,92
|
|
20240722,101700,3093065,3805,3805,3805,3805,0
|
|
20240722,101600,3093065,3805,3805,3805,3805,0
|
|
20240722,101500,3093065,3805,3805,3805,3805,0
|
|
20240722,101400,3093065,3805,3805,3805,3805,0
|
|
20240722,101300,3093065,3805,3805,3805,3805,0
|
|
20240722,101200,3093065,3805,3805,3805,3805,0
|
|
20240722,101100,3093065,3805,3805,3805,3805,0
|
|
20240722,101000,3093065,3805,3805,3805,3805,1
|
|
20240722,100900,3089260,3805,3805,3805,3805,0
|
|
20240722,100800,3089260,3805,3805,3805,3805,0
|
|
20240722,100700,3089260,3805,3805,3805,3805,2
|
|
20240722,100600,3081650,3800,3800,3800,3800,0
|
|
20240722,100500,3081650,3800,3800,3800,3800,0
|
|
20240722,100400,3081650,3800,3800,3800,3800,0
|
|
20240722,100300,3081650,3800,3800,3800,3800,0
|
|
20240722,100200,3081650,3800,3800,3800,3800,0
|
|
20240722,100100,3081650,3800,3800,3800,3800,0
|
|
20240722,100000,3081650,3800,3800,3800,3800,0
|
|
20240722,095900,3081650,3800,3800,3800,3800,0
|
|
20240722,095800,3081650,3800,3800,3800,3800,0
|
|
20240722,095700,3081650,3800,3800,3800,3800,0
|
|
20240722,095600,3081650,3800,3800,3800,3800,0
|
|
20240722,095500,3081650,3800,3800,3800,3800,0
|
|
20240722,095400,3081650,3800,3800,3800,3800,0
|
|
20240722,095300,3081650,3800,3800,3800,3800,0
|
|
20240722,095200,3081650,3800,3800,3800,3800,0
|
|
20240722,095100,3081650,3800,3800,3800,3800,0
|
|
20240722,095000,3081650,3800,3800,3800,3800,0
|
|
20240722,094900,3081650,3800,3800,3800,3800,0
|
|
20240722,094800,3081650,3800,3800,3800,3800,670
|
|
20240722,094700,535650,3800,3800,3800,3800,0
|
|
20240722,094600,535650,3800,3800,3800,3800,100
|
|
20240722,094500,155650,3800,3800,3800,3800,2
|
|
20240722,094400,148050,3800,3800,3800,3800,0
|
|
20240722,094300,148050,3800,3800,3800,3800,0
|
|
20240722,094200,148050,3800,3800,3800,3800,7
|
|
20240722,094100,121450,3800,3800,3800,3800,0
|
|
20240722,094000,121450,3800,3800,3800,3800,0
|
|
20240722,093900,121450,3800,3800,3800,3800,0
|
|
20240722,093800,121450,3800,3800,3800,3800,0
|
|
20240722,093700,121450,3800,3800,3800,3800,0
|
|
20240722,093600,121450,3800,3800,3800,3800,3
|
|
20240722,093500,110050,3800,3800,3800,3800,0
|
|
20240722,093400,110050,3800,3800,3800,3800,0
|
|
20240722,093300,110050,3800,3800,3800,3800,0
|
|
20240722,093200,110050,3800,3800,3800,3800,0
|
|
20240722,093100,110050,3800,3800,3800,3800,0
|
|
20240722,093000,110050,3800,3800,3800,3800,0
|
|
20240722,092900,110050,3800,3800,3800,3800,0
|
|
20240722,092800,110050,3800,3800,3800,3800,0
|
|
20240722,092700,110050,3800,3800,3800,3800,0
|
|
20240722,092600,110050,3800,3800,3800,3800,0
|
|
20240722,092500,110050,3800,3800,3800,3800,0
|
|
20240722,092400,110050,3800,3800,3800,3800,0
|
|
20240722,092300,110050,3800,3800,3800,3800,0
|
|
20240722,092200,110050,3800,3800,3800,3800,0
|
|
20240722,092100,110050,3800,3800,3800,3800,0
|
|
20240722,092000,110050,3800,3800,3800,3800,0
|
|
20240722,091900,110050,3800,3800,3800,3800,13
|
|
20240722,091800,60650,3790,3790,3790,3790,0
|
|
20240722,091700,60650,3790,3790,3790,3790,0
|
|
20240722,091600,60650,3790,3790,3790,3790,0
|
|
20240722,091500,60650,3790,3790,3790,3790,0
|
|
20240722,091400,60650,3790,3790,3790,3790,0
|
|
20240722,091300,60650,3790,3790,3790,3790,0
|
|
20240722,091200,60650,3790,3790,3790,3790,0
|
|
20240722,091100,60650,3790,3790,3790,3790,0
|
|
20240722,091000,60650,3790,3790,3790,3790,0
|
|
20240722,090900,60650,3790,3790,3790,3790,0
|
|
20240722,090800,60650,3790,3790,3790,3790,0
|
|
20240722,090700,60650,3790,3795,3795,3790,10
|
|
20240722,090600,22740,3790,3790,3790,3790,0
|
|
20240722,090500,22740,3790,3790,3790,3790,0
|
|
20240722,090400,22740,3790,3790,3790,3790,0
|
|
20240722,090300,22740,3790,3790,3790,3790,0
|
|
20240722,090200,22740,3790,3790,3790,3790,0
|
|
20240722,090100,22740,3790,3790,3790,3790,0
|
|
20240722,090000,22740,3790,3790,3790,3790,6
|