580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183700,119850250,3300,3300,3300,3300,450
|
|
20240701,183600,119850250,3300,3300,3300,3300,0
|
|
20240701,183500,119850250,3300,3300,3300,3300,0
|
|
20240701,183400,119850250,3300,3300,3300,3300,0
|
|
20240701,183300,119850250,3300,3300,3300,3300,0
|
|
20240701,183200,119850250,3300,3300,3300,3300,0
|
|
20240701,183100,119850250,3300,3300,3300,3300,0
|
|
20240701,183000,119850250,3300,3300,3300,3300,0
|
|
20240701,182900,119850250,3300,3300,3300,3300,0
|
|
20240701,182800,119850250,3300,3300,3300,3300,0
|
|
20240701,182700,119850250,3300,3300,3300,3300,0
|
|
20240701,182600,119850250,3300,3300,3300,3300,0
|
|
20240701,182500,119850250,3300,3300,3300,3300,0
|
|
20240701,182400,119850250,3300,3300,3300,3300,0
|
|
20240701,182300,119850250,3300,3300,3300,3300,0
|
|
20240701,182200,119850250,3300,3300,3300,3300,0
|
|
20240701,182100,119850250,3300,3300,3300,3300,0
|
|
20240701,182000,119850250,3300,3300,3300,3300,0
|
|
20240701,181900,119850250,3300,3300,3300,3300,0
|
|
20240701,181800,119850250,3300,3300,3300,3300,0
|
|
20240701,181700,119850250,3300,3300,3300,3300,0
|
|
20240701,181600,119850250,3300,3300,3300,3300,0
|
|
20240701,181500,119850250,3300,3300,3300,3300,0
|
|
20240701,181400,119850250,3300,3300,3300,3300,0
|
|
20240701,181300,119850250,3300,3300,3300,3300,0
|
|
20240701,181200,119850250,3300,3300,3300,3300,0
|
|
20240701,181100,119850250,3300,3300,3300,3300,0
|
|
20240701,181000,119850250,3300,3300,3300,3300,0
|
|
20240701,180900,119850250,3300,3300,3300,3300,0
|
|
20240701,180800,119850250,3300,3300,3300,3300,0
|
|
20240701,180700,119850250,3300,3300,3300,3300,450
|
|
20240701,180600,119850250,3300,3300,3300,3300,0
|
|
20240701,180500,119850250,3300,3300,3300,3300,0
|
|
20240701,180400,119850250,3300,3300,3300,3300,0
|
|
20240701,180300,119850250,3300,3300,3300,3300,0
|
|
20240701,180200,119850250,3300,3300,3300,3300,0
|
|
20240701,180100,119850250,3300,3300,3300,3300,0
|
|
20240701,180000,119850250,3300,3300,3300,3300,0
|
|
20240701,175900,119850250,3300,3300,3300,3300,0
|
|
20240701,175800,119850250,3300,3300,3300,3300,0
|
|
20240701,175700,119850250,3300,3300,3300,3300,0
|
|
20240701,175600,119850250,3300,3300,3300,3300,0
|
|
20240701,175500,119850250,3300,3300,3300,3300,0
|
|
20240701,175400,119850250,3300,3300,3300,3300,0
|
|
20240701,175300,119850250,3300,3300,3300,3300,0
|
|
20240701,175200,119850250,3300,3300,3300,3300,0
|
|
20240701,175100,119850250,3300,3300,3300,3300,0
|
|
20240701,175000,119850250,3300,3300,3300,3300,0
|
|
20240701,174900,119850250,3300,3300,3300,3300,0
|
|
20240701,174800,119850250,3300,3300,3300,3300,0
|
|
20240701,174700,119850250,3300,3300,3300,3300,0
|
|
20240701,174600,119850250,3300,3300,3300,3300,0
|
|
20240701,174500,119850250,3300,3300,3300,3300,0
|
|
20240701,174400,119850250,3300,3300,3300,3300,0
|
|
20240701,174300,119850250,3300,3300,3300,3300,0
|
|
20240701,174200,119850250,3300,3300,3300,3300,0
|
|
20240701,174100,119850250,3300,3300,3300,3300,0
|
|
20240701,174000,119850250,3300,3300,3300,3300,0
|
|
20240701,173900,119850250,3300,3300,3300,3300,0
|
|
20240701,173800,119850250,3300,3300,3300,3300,0
|
|
20240701,173700,119850250,3300,3300,3300,3300,450
|
|
20240701,173600,119850250,3300,3300,3300,3300,0
|
|
20240701,173500,119850250,3300,3300,3300,3300,0
|
|
20240701,173400,119850250,3300,3300,3300,3300,0
|
|
20240701,173300,119850250,3300,3300,3300,3300,0
|
|
20240701,173200,119850250,3300,3300,3300,3300,0
|
|
20240701,173100,119850250,3300,3300,3300,3300,0
|
|
20240701,173000,119850250,3300,3300,3300,3300,0
|
|
20240701,172900,119850250,3300,3300,3300,3300,0
|
|
20240701,172800,119850250,3300,3300,3300,3300,0
|
|
20240701,172700,119850250,3300,3300,3300,3300,0
|
|
20240701,172600,119850250,3300,3300,3300,3300,0
|
|
20240701,172500,119850250,3300,3300,3300,3300,0
|
|
20240701,172400,119850250,3300,3300,3300,3300,0
|
|
20240701,172300,119850250,3300,3300,3300,3300,0
|
|
20240701,172200,119850250,3300,3300,3300,3300,0
|
|
20240701,172100,119850250,3300,3300,3300,3300,0
|
|
20240701,172000,119850250,3300,3300,3300,3300,0
|
|
20240701,171900,119850250,3300,3300,3300,3300,0
|
|
20240701,171800,119850250,3300,3300,3300,3300,0
|
|
20240701,171700,119850250,3300,3300,3300,3300,0
|
|
20240701,171600,119850250,3300,3300,3300,3300,0
|
|
20240701,171500,119850250,3300,3300,3300,3300,0
|
|
20240701,171400,119850250,3300,3300,3300,3300,0
|
|
20240701,171300,119850250,3300,3300,3300,3300,0
|
|
20240701,171200,119850250,3300,3300,3300,3300,0
|
|
20240701,171100,119850250,3300,3300,3300,3300,0
|
|
20240701,171000,119850250,3300,3300,3300,3300,0
|
|
20240701,170900,119850250,3300,3300,3300,3300,0
|
|
20240701,170800,119850250,3300,3300,3300,3300,0
|
|
20240701,170700,119850250,3300,3300,3300,3300,450
|
|
20240701,170600,119850250,3300,3300,3300,3300,0
|
|
20240701,170500,119850250,3300,3300,3300,3300,0
|
|
20240701,170400,119850250,3300,3300,3300,3300,0
|
|
20240701,170300,119850250,3300,3300,3300,3300,0
|
|
20240701,170200,119850250,3300,3300,3300,3300,0
|
|
20240701,170100,119850250,3300,3300,3300,3300,0
|
|
20240701,170000,119850250,3300,3300,3300,3300,0
|
|
20240701,165900,119850250,3300,3300,3300,3300,0
|
|
20240701,165800,119850250,3300,3300,3300,3300,0
|
|
20240701,165700,119850250,3300,3300,3300,3300,0
|
|
20240701,165600,119850250,3300,3300,3300,3300,0
|
|
20240701,165500,119850250,3300,3300,3300,3300,0
|
|
20240701,165400,119850250,3300,3300,3300,3300,0
|
|
20240701,165300,119850250,3300,3300,3300,3300,0
|
|
20240701,165200,119850250,3300,3300,3300,3300,0
|
|
20240701,165100,119850250,3300,3300,3300,3300,0
|
|
20240701,165000,119850250,3300,3300,3300,3300,0
|
|
20240701,164900,119850250,3300,3300,3300,3300,0
|
|
20240701,164800,119850250,3300,3300,3300,3300,0
|
|
20240701,164700,119850250,3300,3300,3300,3300,0
|
|
20240701,164600,119850250,3300,3300,3300,3300,0
|
|
20240701,164500,119850250,3300,3300,3300,3300,0
|
|
20240701,164400,119850250,3300,3300,3300,3300,0
|
|
20240701,164300,119850250,3300,3300,3300,3300,0
|
|
20240701,164200,119850250,3300,3300,3300,3300,0
|
|
20240701,164100,119850250,3300,3300,3300,3300,0
|
|
20240701,164000,119850250,3300,3300,3300,3300,0
|
|
20240701,163900,119850250,3300,3300,3300,3300,0
|
|
20240701,163800,119850250,3300,3300,3300,3300,0
|
|
20240701,163700,119850250,3300,3300,3300,3300,450
|
|
20240701,163600,119850250,3300,3300,3300,3300,0
|
|
20240701,163500,119850250,3300,3300,3300,3300,0
|
|
20240701,163400,119850250,3300,3300,3300,3300,0
|
|
20240701,163300,119850250,3300,3300,3300,3300,0
|
|
20240701,163200,119850250,3300,3300,3300,3300,0
|
|
20240701,163100,119850250,3300,3300,3300,3300,0
|
|
20240701,163000,119850250,3300,3300,3300,3300,0
|
|
20240701,162900,119850250,3300,3300,3300,3300,0
|
|
20240701,162800,119850250,3300,3300,3300,3300,0
|
|
20240701,162700,119850250,3300,3300,3300,3300,0
|
|
20240701,162600,119850250,3300,3300,3300,3300,0
|
|
20240701,162500,119850250,3300,3300,3300,3300,0
|
|
20240701,162400,119850250,3300,3300,3300,3300,0
|
|
20240701,162300,119850250,3300,3300,3300,3300,0
|
|
20240701,162200,119850250,3300,3300,3300,3300,0
|
|
20240701,162100,119850250,3300,3300,3300,3300,0
|
|
20240701,162000,119850250,3300,3300,3300,3300,0
|
|
20240701,161900,119850250,3300,3300,3300,3300,0
|
|
20240701,161800,119850250,3300,3300,3300,3300,0
|
|
20240701,161700,119850250,3300,3300,3300,3300,0
|
|
20240701,161600,119850250,3300,3300,3300,3300,0
|
|
20240701,161500,119850250,3300,3300,3300,3300,0
|
|
20240701,161400,119850250,3300,3300,3300,3300,0
|
|
20240701,161300,119850250,3300,3300,3300,3300,0
|
|
20240701,161200,119850250,3300,3300,3300,3300,0
|
|
20240701,161100,119850250,3300,3300,3300,3300,0
|
|
20240701,161000,119850250,3300,3300,3300,3300,0
|
|
20240701,160900,119850250,3300,3300,3300,3300,0
|
|
20240701,160800,119850250,3300,3300,3300,3300,0
|
|
20240701,160700,119850250,3300,3300,3300,3300,450
|
|
20240701,160600,119850250,3300,3300,3300,3300,0
|
|
20240701,160500,119850250,3300,3300,3300,3300,0
|
|
20240701,160400,119850250,3300,3300,3300,3300,0
|
|
20240701,160300,119850250,3300,3300,3300,3300,0
|
|
20240701,160200,119850250,3300,3300,3300,3300,0
|
|
20240701,160100,119850250,3300,3300,3300,3300,0
|
|
20240701,160000,119850250,3300,3300,3300,3300,0
|
|
20240701,155900,119850250,3300,3300,3300,3300,0
|
|
20240701,155800,119850250,3300,3300,3300,3300,0
|
|
20240701,155700,119850250,3300,3300,3300,3300,0
|
|
20240701,155600,119850250,3300,3300,3300,3300,0
|
|
20240701,155500,119850250,3300,3300,3300,3300,0
|
|
20240701,155400,119850250,3300,3300,3300,3300,0
|
|
20240701,155300,119850250,3300,3300,3300,3300,0
|
|
20240701,155200,119850250,3300,3300,3300,3300,0
|
|
20240701,155100,119850250,3300,3300,3300,3300,0
|
|
20240701,155000,119850250,3300,3300,3300,3300,0
|
|
20240701,154900,119850250,3300,3300,3300,3300,0
|
|
20240701,154800,119850250,3300,3300,3300,3300,0
|
|
20240701,154700,119850250,3300,3300,3300,3300,0
|
|
20240701,154600,119850250,3300,3300,3300,3300,0
|
|
20240701,154500,119850250,3300,3300,3300,3300,0
|
|
20240701,154400,119850250,3300,3300,3300,3300,0
|
|
20240701,154300,119850250,3300,3300,3300,3300,0
|
|
20240701,154200,119850250,3300,3300,3300,3300,0
|
|
20240701,154100,119850250,3300,3300,3300,3300,0
|
|
20240701,154000,119850250,3300,3300,3300,3300,0
|
|
20240701,153900,119850250,3300,3300,3300,3300,0
|
|
20240701,153800,119850250,3300,3300,3300,3300,0
|
|
20240701,153700,119850250,3300,3300,3300,3300,450
|
|
20240701,153600,119850250,3300,3300,3300,3300,0
|
|
20240701,153500,119850250,3300,3300,3300,3300,0
|
|
20240701,153400,119850250,3300,3300,3300,3300,0
|
|
20240701,153300,119850250,3300,3300,3300,3300,0
|
|
20240701,153200,119850250,3300,3300,3300,3300,0
|
|
20240701,153100,119850250,3300,3300,3300,3300,0
|
|
20240701,153000,119850250,3300,3300,3300,3300,450
|
|
20240701,152900,118365250,3280,3280,3280,3280,0
|
|
20240701,152800,118365250,3280,3280,3280,3280,0
|
|
20240701,152700,118365250,3280,3280,3280,3280,0
|
|
20240701,152600,118365250,3280,3280,3280,3280,0
|
|
20240701,152500,118365250,3280,3280,3280,3280,0
|
|
20240701,152400,118365250,3280,3280,3280,3280,0
|
|
20240701,152300,118365250,3280,3280,3280,3280,0
|
|
20240701,152200,118365250,3280,3280,3280,3280,0
|
|
20240701,152100,118365250,3280,3280,3280,3280,0
|
|
20240701,152000,118365250,3280,3280,3280,3280,0
|
|
20240701,151900,118365250,3280,3280,3280,3280,0
|
|
20240701,151800,118365250,3280,3280,3280,3280,111
|
|
20240701,151700,118001170,3280,3280,3280,3280,100
|
|
20240701,151600,117673170,3280,3280,3280,3280,94
|
|
20240701,151500,117364850,3285,3290,3290,3285,904
|
|
20240701,151400,114395095,3315,3315,3315,3315,0
|
|
20240701,151300,114395095,3315,3315,3315,3315,0
|
|
20240701,151200,114395095,3315,3315,3315,3315,0
|
|
20240701,151100,114395095,3315,3315,3315,3315,0
|
|
20240701,151000,114395095,3315,3315,3315,3315,0
|
|
20240701,150900,114395095,3315,3315,3315,3315,0
|
|
20240701,150800,114395095,3315,3315,3315,3315,0
|
|
20240701,150700,114395095,3315,3315,3315,3315,0
|
|
20240701,150600,114395095,3315,3315,3315,3315,0
|
|
20240701,150500,114395095,3315,3315,3315,3315,0
|
|
20240701,150400,114395095,3315,3315,3315,3315,0
|
|
20240701,150300,114395095,3315,3315,3315,3315,0
|
|
20240701,150200,114395095,3315,3305,3320,3300,6
|
|
20240701,150100,114375220,3320,3320,3320,3320,0
|
|
20240701,150000,114375220,3320,3320,3320,3320,0
|
|
20240701,145900,114375220,3320,3300,3320,3300,8
|
|
20240701,145800,114348745,3320,3320,3320,3320,0
|
|
20240701,145700,114348745,3320,3295,3320,3295,326
|
|
20240701,145600,113274105,3290,3290,3290,3290,0
|
|
20240701,145500,113274105,3290,3290,3290,3290,0
|
|
20240701,145400,113274105,3290,3290,3290,3290,0
|
|
20240701,145300,113274105,3290,3290,3290,3290,0
|
|
20240701,145200,113274105,3290,3290,3290,3290,0
|
|
20240701,145100,113274105,3290,3290,3290,3290,0
|
|
20240701,145000,113274105,3290,3290,3290,3290,0
|
|
20240701,144900,113274105,3290,3290,3290,3290,0
|
|
20240701,144800,113274105,3290,3290,3290,3290,0
|
|
20240701,144700,113274105,3290,3295,3295,3290,811
|
|
20240701,144600,110605645,3320,3320,3320,3320,0
|
|
20240701,144500,110605645,3320,3320,3320,3320,0
|
|
20240701,144400,110605645,3320,3320,3320,3320,0
|
|
20240701,144300,110605645,3320,3320,3320,3320,0
|
|
20240701,144200,110605645,3320,3320,3320,3320,0
|
|
20240701,144100,110605645,3320,3320,3320,3320,0
|
|
20240701,144000,110605645,3320,3320,3320,3320,0
|
|
20240701,143900,110605645,3320,3320,3320,3320,0
|
|
20240701,143800,110605645,3320,3310,3320,3310,10
|
|
20240701,143700,110572465,3300,3300,3300,3300,0
|
|
20240701,143600,110572465,3300,3300,3300,3300,0
|
|
20240701,143500,110572465,3300,3300,3300,3300,0
|
|
20240701,143400,110572465,3300,3300,3300,3300,0
|
|
20240701,143300,110572465,3300,3300,3300,3300,0
|
|
20240701,143200,110572465,3300,3300,3300,3300,0
|
|
20240701,143100,110572465,3300,3300,3300,3300,346
|
|
20240701,143000,109430665,3300,3300,3300,3300,87
|
|
20240701,142900,109143565,3300,3305,3305,3300,567
|
|
20240701,142800,107272450,3300,3300,3300,3300,0
|
|
20240701,142700,107272450,3300,3300,3300,3300,0
|
|
20240701,142600,107272450,3300,3300,3300,3300,0
|
|
20240701,142500,107272450,3300,3300,3300,3300,0
|
|
20240701,142400,107272450,3300,3300,3300,3300,0
|
|
20240701,142300,107272450,3300,3300,3300,3300,0
|
|
20240701,142200,107272450,3300,3300,3300,3300,0
|
|
20240701,142100,107272450,3300,3300,3300,3300,0
|
|
20240701,142000,107272450,3300,3300,3300,3300,0
|
|
20240701,141900,107272450,3300,3300,3300,3300,0
|
|
20240701,141800,107272450,3300,3300,3300,3300,0
|
|
20240701,141700,107272450,3300,3300,3300,3300,0
|
|
20240701,141600,107272450,3300,3300,3300,3300,0
|
|
20240701,141500,107272450,3300,3300,3300,3300,0
|
|
20240701,141400,107272450,3300,3300,3300,3300,0
|
|
20240701,141300,107272450,3300,3300,3300,3300,0
|
|
20240701,141200,107272450,3300,3300,3300,3300,113
|
|
20240701,141100,106899550,3305,3305,3305,3305,0
|
|
20240701,141000,106899550,3305,3305,3305,3305,0
|
|
20240701,140900,106899550,3305,3305,3305,3305,0
|
|
20240701,140800,106899550,3305,3305,3305,3305,0
|
|
20240701,140700,106899550,3305,3305,3305,3305,0
|
|
20240701,140600,106899550,3305,3305,3305,3305,0
|
|
20240701,140500,106899550,3305,3305,3305,3305,0
|
|
20240701,140400,106899550,3305,3305,3305,3305,2952
|
|
20240701,140300,97143190,3305,3305,3305,3305,0
|
|
20240701,140200,97143190,3305,3305,3305,3305,74
|
|
20240701,140100,96898620,3320,3320,3320,3320,0
|
|
20240701,140000,96898620,3320,3320,3320,3320,0
|
|
20240701,135900,96898620,3320,3320,3320,3320,0
|
|
20240701,135800,96898620,3320,3320,3320,3320,0
|
|
20240701,135700,96898620,3320,3320,3320,3320,0
|
|
20240701,135600,96898620,3320,3320,3320,3320,0
|
|
20240701,135500,96898620,3320,3320,3320,3320,0
|
|
20240701,135400,96898620,3320,3320,3320,3320,0
|
|
20240701,135300,96898620,3320,3320,3320,3320,0
|
|
20240701,135200,96898620,3320,3320,3320,3320,0
|
|
20240701,135100,96898620,3320,3320,3320,3320,0
|
|
20240701,135000,96898620,3320,3320,3320,3320,48
|
|
20240701,134900,96739260,3310,3310,3310,3310,49
|
|
20240701,134800,96577070,3305,3305,3305,3305,0
|
|
20240701,134700,96577070,3305,3305,3305,3305,0
|
|
20240701,134600,96577070,3305,3305,3305,3305,0
|
|
20240701,134500,96577070,3305,3305,3305,3305,0
|
|
20240701,134400,96577070,3305,3310,3310,3305,458
|
|
20240701,134300,95063375,3310,3310,3310,3310,0
|
|
20240701,134200,95063375,3310,3310,3310,3310,10
|
|
20240701,134100,95030275,3310,3310,3310,3310,0
|
|
20240701,134000,95030275,3310,3315,3315,3310,10
|
|
20240701,133900,94997140,3340,3340,3340,3340,0
|
|
20240701,133800,94997140,3340,3340,3340,3340,0
|
|
20240701,133700,94997140,3340,3340,3340,3340,0
|
|
20240701,133600,94997140,3340,3340,3340,3340,0
|
|
20240701,133500,94997140,3340,3340,3340,3340,0
|
|
20240701,133400,94997140,3340,3340,3340,3340,0
|
|
20240701,133300,94997140,3340,3340,3340,3340,0
|
|
20240701,133200,94997140,3340,3340,3340,3340,0
|
|
20240701,133100,94997140,3340,3340,3340,3340,0
|
|
20240701,133000,94997140,3340,3340,3340,3340,0
|
|
20240701,132900,94997140,3340,3340,3340,3340,0
|
|
20240701,132800,94997140,3340,3340,3340,3340,0
|
|
20240701,132700,94997140,3340,3340,3340,3340,0
|
|
20240701,132600,94997140,3340,3340,3340,3340,0
|
|
20240701,132500,94997140,3340,3340,3340,3340,0
|
|
20240701,132400,94997140,3340,3340,3340,3340,0
|
|
20240701,132300,94997140,3340,3340,3340,3340,0
|
|
20240701,132200,94997140,3340,3340,3340,3340,0
|
|
20240701,132100,94997140,3340,3340,3340,3340,0
|
|
20240701,132000,94997140,3340,3340,3340,3340,0
|
|
20240701,131900,94997140,3340,3340,3340,3340,0
|
|
20240701,131800,94997140,3340,3340,3340,3340,0
|
|
20240701,131700,94997140,3340,3340,3340,3340,0
|
|
20240701,131600,94997140,3340,3340,3340,3340,0
|
|
20240701,131500,94997140,3340,3340,3340,3340,0
|
|
20240701,131400,94997140,3340,3340,3340,3340,0
|
|
20240701,131300,94997140,3340,3340,3340,3340,0
|
|
20240701,131200,94997140,3340,3340,3340,3340,0
|
|
20240701,131100,94997140,3340,3340,3340,3340,0
|
|
20240701,131000,94997140,3340,3325,3340,3325,2
|
|
20240701,130900,94990475,3340,3325,3340,3325,120
|
|
20240701,130800,94589690,3340,3340,3340,3340,0
|
|
20240701,130700,94589690,3340,3340,3340,3340,0
|
|
20240701,130600,94589690,3340,3340,3340,3340,0
|
|
20240701,130500,94589690,3340,3340,3340,3340,0
|
|
20240701,130400,94589690,3340,3340,3340,3340,0
|
|
20240701,130300,94589690,3340,3340,3340,3340,0
|
|
20240701,130200,94589690,3340,3340,3340,3340,0
|
|
20240701,130100,94589690,3340,3315,3340,3315,150
|
|
20240701,130000,94091355,3315,3315,3315,3315,0
|
|
20240701,125900,94091355,3315,3315,3315,3315,150
|
|
20240701,125800,93594105,3320,3320,3320,3320,0
|
|
20240701,125700,93594105,3320,3320,3320,3320,0
|
|
20240701,125600,93594105,3320,3320,3320,3320,0
|
|
20240701,125500,93594105,3320,3320,3320,3320,0
|
|
20240701,125400,93594105,3320,3320,3320,3320,0
|
|
20240701,125300,93594105,3320,3315,3320,3315,648
|
|
20240701,125200,91445110,3300,3300,3300,3300,0
|
|
20240701,125100,91445110,3300,3300,3300,3300,0
|
|
20240701,125000,91445110,3300,3300,3300,3300,0
|
|
20240701,124900,91445110,3300,3300,3300,3300,0
|
|
20240701,124800,91445110,3300,3300,3300,3300,0
|
|
20240701,124700,91445110,3300,3300,3300,3300,0
|
|
20240701,124600,91445110,3300,3300,3300,3300,0
|
|
20240701,124500,91445110,3300,3300,3300,3300,0
|
|
20240701,124400,91445110,3300,3300,3300,3300,0
|
|
20240701,124300,91445110,3300,3300,3300,3300,0
|
|
20240701,124200,91445110,3300,3300,3300,3300,0
|
|
20240701,124100,91445110,3300,3300,3300,3300,0
|
|
20240701,124000,91445110,3300,3300,3300,3300,0
|
|
20240701,123900,91445110,3300,3300,3300,3300,0
|
|
20240701,123800,91445110,3300,3300,3300,3300,0
|
|
20240701,123700,91445110,3300,3300,3300,3300,0
|
|
20240701,123600,91445110,3300,3300,3300,3300,1
|
|
20240701,123500,91441810,3315,3315,3315,3315,0
|
|
20240701,123400,91441810,3315,3315,3315,3315,0
|
|
20240701,123300,91441810,3315,3315,3315,3315,0
|
|
20240701,123200,91441810,3315,3315,3315,3315,0
|
|
20240701,123100,91441810,3315,3315,3315,3315,0
|
|
20240701,123000,91441810,3315,3315,3315,3315,0
|
|
20240701,122900,91441810,3315,3300,3315,3300,1151
|
|
20240701,122800,87642925,3300,3300,3300,3300,0
|
|
20240701,122700,87642925,3300,3300,3300,3300,0
|
|
20240701,122600,87642925,3300,3300,3300,3300,1
|
|
20240701,122500,87639625,3300,3300,3300,3300,0
|
|
20240701,122400,87639625,3300,3300,3300,3300,0
|
|
20240701,122300,87639625,3300,3300,3300,3300,0
|
|
20240701,122200,87639625,3300,3300,3300,3300,0
|
|
20240701,122100,87639625,3300,3300,3300,3300,1
|
|
20240701,122000,87636325,3300,3300,3300,3300,0
|
|
20240701,121900,87636325,3300,3300,3300,3300,0
|
|
20240701,121800,87636325,3300,3300,3300,3300,30
|
|
20240701,121700,87537325,3290,3290,3290,3290,0
|
|
20240701,121600,87537325,3290,3290,3290,3290,0
|
|
20240701,121500,87537325,3290,3290,3290,3290,0
|
|
20240701,121400,87537325,3290,3290,3290,3290,0
|
|
20240701,121300,87537325,3290,3290,3290,3290,0
|
|
20240701,121200,87537325,3290,3290,3290,3290,0
|
|
20240701,121100,87537325,3290,3290,3290,3290,0
|
|
20240701,121000,87537325,3290,3290,3290,3290,0
|
|
20240701,120900,87537325,3290,3290,3290,3290,0
|
|
20240701,120800,87537325,3290,3290,3290,3290,0
|
|
20240701,120700,87537325,3290,3290,3290,3290,0
|
|
20240701,120600,87537325,3290,3290,3290,3290,0
|
|
20240701,120500,87537325,3290,3290,3290,3290,0
|
|
20240701,120400,87537325,3290,3290,3290,3290,0
|
|
20240701,120300,87537325,3290,3290,3290,3290,0
|
|
20240701,120200,87537325,3290,3290,3290,3290,0
|
|
20240701,120100,87537325,3290,3290,3290,3290,0
|
|
20240701,120000,87537325,3290,3290,3290,3290,0
|
|
20240701,115900,87537325,3290,3290,3290,3290,0
|
|
20240701,115800,87537325,3290,3290,3290,3290,0
|
|
20240701,115700,87537325,3290,3290,3290,3290,1
|
|
20240701,115600,87534035,3295,3285,3295,3285,2
|
|
20240701,115500,87527455,3295,3295,3295,3295,0
|
|
20240701,115400,87527455,3295,3295,3295,3295,0
|
|
20240701,115300,87527455,3295,3295,3295,3295,0
|
|
20240701,115200,87527455,3295,3295,3295,3295,0
|
|
20240701,115100,87527455,3295,3295,3295,3295,0
|
|
20240701,115000,87527455,3295,3295,3295,3295,0
|
|
20240701,114900,87527455,3295,3295,3295,3295,0
|
|
20240701,114800,87527455,3295,3295,3295,3295,0
|
|
20240701,114700,87527455,3295,3295,3295,3295,0
|
|
20240701,114600,87527455,3295,3295,3295,3295,0
|
|
20240701,114500,87527455,3295,3295,3295,3295,0
|
|
20240701,114400,87527455,3295,3295,3295,3295,0
|
|
20240701,114300,87527455,3295,3295,3295,3295,0
|
|
20240701,114200,87527455,3295,3295,3295,3295,0
|
|
20240701,114100,87527455,3295,3295,3295,3295,0
|
|
20240701,114000,87527455,3295,3295,3295,3295,0
|
|
20240701,113900,87527455,3295,3295,3295,3295,0
|
|
20240701,113800,87527455,3295,3295,3295,3295,0
|
|
20240701,113700,87527455,3295,3295,3295,3295,0
|
|
20240701,113600,87527455,3295,3295,3295,3295,0
|
|
20240701,113500,87527455,3295,3295,3295,3295,0
|
|
20240701,113400,87527455,3295,3295,3295,3295,0
|
|
20240701,113300,87527455,3295,3295,3295,3295,0
|
|
20240701,113200,87527455,3295,3295,3295,3295,0
|
|
20240701,113100,87527455,3295,3295,3295,3295,0
|
|
20240701,113000,87527455,3295,3295,3295,3295,0
|
|
20240701,112900,87527455,3295,3295,3295,3295,0
|
|
20240701,112800,87527455,3295,3285,3295,3285,421
|
|
20240701,112700,86142355,3285,3285,3285,3285,0
|
|
20240701,112600,86142355,3285,3285,3285,3285,0
|
|
20240701,112500,86142355,3285,3285,3285,3285,0
|
|
20240701,112400,86142355,3285,3285,3285,3285,0
|
|
20240701,112300,86142355,3285,3285,3285,3285,0
|
|
20240701,112200,86142355,3285,3285,3285,3285,0
|
|
20240701,112100,86142355,3285,3285,3285,3285,0
|
|
20240701,112000,86142355,3285,3285,3285,3285,0
|
|
20240701,111900,86142355,3285,3285,3285,3285,0
|
|
20240701,111800,86142355,3285,3285,3285,3285,0
|
|
20240701,111700,86142355,3285,3285,3285,3285,0
|
|
20240701,111600,86142355,3285,3285,3285,3285,0
|
|
20240701,111500,86142355,3285,3285,3285,3285,0
|
|
20240701,111400,86142355,3285,3285,3285,3285,0
|
|
20240701,111300,86142355,3285,3285,3285,3285,0
|
|
20240701,111200,86142355,3285,3285,3285,3285,0
|
|
20240701,111100,86142355,3285,3285,3285,3285,0
|
|
20240701,111000,86142355,3285,3285,3285,3285,0
|
|
20240701,110900,86142355,3285,3285,3285,3285,0
|
|
20240701,110800,86142355,3285,3285,3285,3285,0
|
|
20240701,110700,86142355,3285,3285,3285,3285,0
|
|
20240701,110600,86142355,3285,3285,3285,3285,0
|
|
20240701,110500,86142355,3285,3285,3285,3285,0
|
|
20240701,110400,86142355,3285,3280,3290,3280,3
|
|
20240701,110300,86132500,3290,3290,3290,3290,0
|
|
20240701,110200,86132500,3290,3290,3290,3290,0
|
|
20240701,110100,86132500,3290,3290,3290,3290,0
|
|
20240701,110000,86132500,3290,3290,3290,3290,0
|
|
20240701,105900,86132500,3290,3290,3290,3290,0
|
|
20240701,105800,86132500,3290,3280,3290,3280,2
|
|
20240701,105700,86125930,3290,3290,3290,3290,0
|
|
20240701,105600,86125930,3290,3280,3290,3280,2
|
|
20240701,105500,86119360,3285,3285,3285,3285,0
|
|
20240701,105400,86119360,3285,3285,3285,3285,0
|
|
20240701,105300,86119360,3285,3285,3285,3285,0
|
|
20240701,105200,86119360,3285,3285,3285,3285,0
|
|
20240701,105100,86119360,3285,3285,3285,3285,0
|
|
20240701,105000,86119360,3285,3285,3285,3285,0
|
|
20240701,104900,86119360,3285,3280,3290,3280,633
|
|
20240701,104800,84036805,3265,3265,3265,3265,0
|
|
20240701,104700,84036805,3265,3265,3265,3265,0
|
|
20240701,104600,84036805,3265,3270,3270,3265,314
|
|
20240701,104500,83010420,3285,3285,3285,3285,0
|
|
20240701,104400,83010420,3285,3285,3285,3285,0
|
|
20240701,104300,83010420,3285,3285,3285,3285,0
|
|
20240701,104200,83010420,3285,3285,3285,3285,0
|
|
20240701,104100,83010420,3285,3285,3285,3285,0
|
|
20240701,104000,83010420,3285,3285,3285,3285,5
|
|
20240701,103900,82993995,3290,3290,3290,3290,0
|
|
20240701,103800,82993995,3290,3290,3290,3290,0
|
|
20240701,103700,82993995,3290,3290,3290,3290,0
|
|
20240701,103600,82993995,3290,3290,3290,3290,0
|
|
20240701,103500,82993995,3290,3290,3290,3290,0
|
|
20240701,103400,82993995,3290,3290,3290,3290,0
|
|
20240701,103300,82993995,3290,3290,3290,3290,0
|
|
20240701,103200,82993995,3290,3290,3290,3290,0
|
|
20240701,103100,82993995,3290,3290,3290,3290,0
|
|
20240701,103000,82993995,3290,3290,3290,3290,0
|
|
20240701,102900,82993995,3290,3290,3290,3290,0
|
|
20240701,102800,82993995,3290,3290,3290,3290,0
|
|
20240701,102700,82993995,3290,3290,3290,3290,0
|
|
20240701,102600,82993995,3290,3290,3290,3290,0
|
|
20240701,102500,82993995,3290,3290,3290,3290,0
|
|
20240701,102400,82993995,3290,3290,3290,3290,0
|
|
20240701,102300,82993995,3290,3290,3290,3290,0
|
|
20240701,102200,82993995,3290,3285,3290,3285,2
|
|
20240701,102100,82987420,3290,3290,3290,3290,0
|
|
20240701,102000,82987420,3290,3290,3290,3290,0
|
|
20240701,101900,82987420,3290,3290,3290,3290,0
|
|
20240701,101800,82987420,3290,3290,3290,3290,0
|
|
20240701,101700,82987420,3290,3285,3290,3285,5
|
|
20240701,101600,82970980,3290,3285,3290,3285,4
|
|
20240701,101500,82957825,3290,3275,3290,3275,221
|
|
20240701,101400,82233865,3275,3275,3275,3275,26
|
|
20240701,101300,82148715,3275,3275,3275,3275,0
|
|
20240701,101200,82148715,3275,3275,3275,3275,0
|
|
20240701,101100,82148715,3275,3275,3275,3275,2
|
|
20240701,101000,82142165,3275,3275,3275,3275,0
|
|
20240701,100900,82142165,3275,3275,3275,3275,0
|
|
20240701,100800,82142165,3275,3275,3275,3275,40
|
|
20240701,100700,82011165,3275,3275,3275,3275,0
|
|
20240701,100600,82011165,3275,3275,3275,3275,40
|
|
20240701,100500,81880165,3265,3265,3265,3265,0
|
|
20240701,100400,81880165,3265,3265,3265,3265,0
|
|
20240701,100300,81880165,3265,3265,3265,3265,125
|
|
20240701,100200,81472040,3265,3265,3265,3265,0
|
|
20240701,100100,81472040,3265,3265,3265,3265,0
|
|
20240701,100000,81472040,3265,3275,3275,3260,201
|
|
20240701,095900,80816355,3295,3295,3295,3295,0
|
|
20240701,095800,80816355,3295,3280,3300,3280,21
|
|
20240701,095700,80747125,3295,3280,3295,3280,2
|
|
20240701,095600,80740550,3290,3290,3290,3290,1
|
|
20240701,095500,80737260,3280,3280,3280,3280,0
|
|
20240701,095400,80737260,3280,3290,3290,3280,29
|
|
20240701,095300,80642060,3290,3290,3290,3290,0
|
|
20240701,095200,80642060,3290,3290,3290,3290,0
|
|
20240701,095100,80642060,3290,3290,3290,3290,13
|
|
20240701,095000,80599290,3295,3295,3295,3295,100
|
|
20240701,094900,80269790,3315,3315,3315,3315,0
|
|
20240701,094800,80269790,3315,3315,3315,3315,0
|
|
20240701,094700,80269790,3315,3310,3315,3310,90
|
|
20240701,094600,79971500,3315,3260,3315,3260,990
|
|
20240701,094500,76726635,3250,3250,3250,3250,1942
|
|
20240701,094400,70415135,3250,3250,3250,3250,0
|
|
20240701,094300,70415135,3250,3250,3250,3250,0
|
|
20240701,094200,70415135,3250,3250,3250,3250,0
|
|
20240701,094100,70415135,3250,3250,3250,3250,0
|
|
20240701,094000,70415135,3250,3250,3250,3250,0
|
|
20240701,093900,70415135,3250,3250,3250,3250,6293
|
|
20240701,093800,49962885,3270,3270,3270,3270,0
|
|
20240701,093700,49962885,3270,3270,3270,3270,0
|
|
20240701,093600,49962885,3270,3270,3270,3270,10
|
|
20240701,093500,49930185,3250,3250,3250,3250,0
|
|
20240701,093400,49930185,3250,3260,3275,3245,8001
|
|
20240701,093300,23923185,3260,3270,3270,3260,3000
|
|
20240701,093200,14134060,3280,3280,3280,3280,36
|
|
20240701,093100,14015980,3290,3290,3290,3290,1
|
|
20240701,093000,14012690,3265,3265,3265,3265,0
|
|
20240701,092900,14012690,3265,3265,3265,3265,0
|
|
20240701,092800,14012690,3265,3290,3290,3265,2762
|
|
20240701,092700,4969020,3295,3295,3295,3295,0
|
|
20240701,092600,4969020,3295,3295,3295,3295,0
|
|
20240701,092500,4969020,3295,3295,3295,3295,0
|
|
20240701,092400,4969020,3295,3295,3295,3295,0
|
|
20240701,092300,4969020,3295,3295,3295,3295,0
|
|
20240701,092200,4969020,3295,3295,3295,3295,52
|
|
20240701,092100,4797680,3295,3295,3295,3295,0
|
|
20240701,092000,4797680,3295,3295,3295,3295,0
|
|
20240701,091900,4797680,3295,3295,3295,3295,0
|
|
20240701,091800,4797680,3295,3295,3295,3295,0
|
|
20240701,091700,4797680,3295,3300,3300,3295,489
|
|
20240701,091600,3186275,3300,3300,3300,3300,0
|
|
20240701,091500,3186275,3300,3300,3300,3300,0
|
|
20240701,091400,3186275,3300,3300,3300,3300,0
|
|
20240701,091300,3186275,3300,3300,3300,3300,0
|
|
20240701,091200,3186275,3300,3300,3300,3300,0
|
|
20240701,091100,3186275,3300,3300,3300,3300,0
|
|
20240701,091000,3186275,3300,3300,3300,3300,0
|
|
20240701,090900,3186275,3300,3300,3300,3300,0
|
|
20240701,090800,3186275,3300,3300,3300,3300,295
|
|
20240701,090700,2212775,3300,3300,3300,3300,6
|
|
20240701,090600,2192975,3320,3320,3320,3320,0
|
|
20240701,090500,2192975,3320,3320,3320,3320,1
|
|
20240701,090400,2189655,3295,3305,3305,3295,23
|
|
20240701,090300,2113745,3320,3320,3320,3320,1
|
|
20240701,090200,2110425,3330,3330,3330,3330,0
|
|
20240701,090100,2110425,3330,3330,3330,3330,0
|
|
20240701,090000,2110425,3330,3300,3330,3300,580
|