580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183700,31026425,3220,3220,3220,3220,72
|
|
20240704,183600,31026425,3220,3220,3220,3220,0
|
|
20240704,183500,31026425,3220,3220,3220,3220,0
|
|
20240704,183400,31026425,3220,3220,3220,3220,0
|
|
20240704,183300,31026425,3220,3220,3220,3220,0
|
|
20240704,183200,31026425,3220,3220,3220,3220,0
|
|
20240704,183100,31026425,3220,3220,3220,3220,0
|
|
20240704,183000,31026425,3220,3220,3220,3220,0
|
|
20240704,182900,31026425,3220,3220,3220,3220,0
|
|
20240704,182800,31026425,3220,3220,3220,3220,0
|
|
20240704,182700,31026425,3220,3220,3220,3220,0
|
|
20240704,182600,31026425,3220,3220,3220,3220,0
|
|
20240704,182500,31026425,3220,3220,3220,3220,0
|
|
20240704,182400,31026425,3220,3220,3220,3220,0
|
|
20240704,182300,31026425,3220,3220,3220,3220,0
|
|
20240704,182200,31026425,3220,3220,3220,3220,0
|
|
20240704,182100,31026425,3220,3220,3220,3220,0
|
|
20240704,182000,31026425,3220,3220,3220,3220,0
|
|
20240704,181900,31026425,3220,3220,3220,3220,0
|
|
20240704,181800,31026425,3220,3220,3220,3220,0
|
|
20240704,181700,31026425,3220,3220,3220,3220,0
|
|
20240704,181600,31026425,3220,3220,3220,3220,0
|
|
20240704,181500,31026425,3220,3220,3220,3220,0
|
|
20240704,181400,31026425,3220,3220,3220,3220,0
|
|
20240704,181300,31026425,3220,3220,3220,3220,0
|
|
20240704,181200,31026425,3220,3220,3220,3220,0
|
|
20240704,181100,31026425,3220,3220,3220,3220,0
|
|
20240704,181000,31026425,3220,3220,3220,3220,0
|
|
20240704,180900,31026425,3220,3220,3220,3220,0
|
|
20240704,180800,31026425,3220,3220,3220,3220,0
|
|
20240704,180700,31026425,3220,3220,3220,3220,72
|
|
20240704,180600,31026425,3220,3220,3220,3220,0
|
|
20240704,180500,31026425,3220,3220,3220,3220,0
|
|
20240704,180400,31026425,3220,3220,3220,3220,0
|
|
20240704,180300,31026425,3220,3220,3220,3220,0
|
|
20240704,180200,31026425,3220,3220,3220,3220,0
|
|
20240704,180100,31026425,3220,3220,3220,3220,0
|
|
20240704,180000,31026425,3220,3220,3220,3220,0
|
|
20240704,175900,31026425,3220,3220,3220,3220,0
|
|
20240704,175800,31026425,3220,3220,3220,3220,0
|
|
20240704,175700,31026425,3220,3220,3220,3220,0
|
|
20240704,175600,31026425,3220,3220,3220,3220,0
|
|
20240704,175500,31026425,3220,3220,3220,3220,0
|
|
20240704,175400,31026425,3220,3220,3220,3220,0
|
|
20240704,175300,31026425,3220,3220,3220,3220,0
|
|
20240704,175200,31026425,3220,3220,3220,3220,0
|
|
20240704,175100,31026425,3220,3220,3220,3220,0
|
|
20240704,175000,31026425,3220,3220,3220,3220,0
|
|
20240704,174900,31026425,3220,3220,3220,3220,0
|
|
20240704,174800,31026425,3220,3220,3220,3220,0
|
|
20240704,174700,31026425,3220,3220,3220,3220,0
|
|
20240704,174600,31026425,3220,3220,3220,3220,0
|
|
20240704,174500,31026425,3220,3220,3220,3220,0
|
|
20240704,174400,31026425,3220,3220,3220,3220,0
|
|
20240704,174300,31026425,3220,3220,3220,3220,0
|
|
20240704,174200,31026425,3220,3220,3220,3220,0
|
|
20240704,174100,31026425,3220,3220,3220,3220,0
|
|
20240704,174000,31026425,3220,3220,3220,3220,0
|
|
20240704,173900,31026425,3220,3220,3220,3220,0
|
|
20240704,173800,31026425,3220,3220,3220,3220,0
|
|
20240704,173700,31026425,3220,3220,3220,3220,72
|
|
20240704,173600,31026425,3220,3220,3220,3220,0
|
|
20240704,173500,31026425,3220,3220,3220,3220,0
|
|
20240704,173400,31026425,3220,3220,3220,3220,0
|
|
20240704,173300,31026425,3220,3220,3220,3220,0
|
|
20240704,173200,31026425,3220,3220,3220,3220,0
|
|
20240704,173100,31026425,3220,3220,3220,3220,0
|
|
20240704,173000,31026425,3220,3220,3220,3220,0
|
|
20240704,172900,31026425,3220,3220,3220,3220,0
|
|
20240704,172800,31026425,3220,3220,3220,3220,0
|
|
20240704,172700,31026425,3220,3220,3220,3220,0
|
|
20240704,172600,31026425,3220,3220,3220,3220,0
|
|
20240704,172500,31026425,3220,3220,3220,3220,0
|
|
20240704,172400,31026425,3220,3220,3220,3220,0
|
|
20240704,172300,31026425,3220,3220,3220,3220,0
|
|
20240704,172200,31026425,3220,3220,3220,3220,0
|
|
20240704,172100,31026425,3220,3220,3220,3220,0
|
|
20240704,172000,31026425,3220,3220,3220,3220,0
|
|
20240704,171900,31026425,3220,3220,3220,3220,0
|
|
20240704,171800,31026425,3220,3220,3220,3220,0
|
|
20240704,171700,31026425,3220,3220,3220,3220,0
|
|
20240704,171600,31026425,3220,3220,3220,3220,0
|
|
20240704,171500,31026425,3220,3220,3220,3220,0
|
|
20240704,171400,31026425,3220,3220,3220,3220,0
|
|
20240704,171300,31026425,3220,3220,3220,3220,0
|
|
20240704,171200,31026425,3220,3220,3220,3220,0
|
|
20240704,171100,31026425,3220,3220,3220,3220,0
|
|
20240704,171000,31026425,3220,3220,3220,3220,0
|
|
20240704,170900,31026425,3220,3220,3220,3220,0
|
|
20240704,170800,31026425,3220,3220,3220,3220,0
|
|
20240704,170700,31026425,3220,3220,3220,3220,72
|
|
20240704,170600,31026425,3220,3220,3220,3220,0
|
|
20240704,170500,31026425,3220,3220,3220,3220,0
|
|
20240704,170400,31026425,3220,3220,3220,3220,0
|
|
20240704,170300,31026425,3220,3220,3220,3220,0
|
|
20240704,170200,31026425,3220,3220,3220,3220,0
|
|
20240704,170100,31026425,3220,3220,3220,3220,0
|
|
20240704,170000,31026425,3220,3220,3220,3220,0
|
|
20240704,165900,31026425,3220,3220,3220,3220,0
|
|
20240704,165800,31026425,3220,3220,3220,3220,0
|
|
20240704,165700,31026425,3220,3220,3220,3220,0
|
|
20240704,165600,31026425,3220,3220,3220,3220,0
|
|
20240704,165500,31026425,3220,3220,3220,3220,0
|
|
20240704,165400,31026425,3220,3220,3220,3220,0
|
|
20240704,165300,31026425,3220,3220,3220,3220,0
|
|
20240704,165200,31026425,3220,3220,3220,3220,0
|
|
20240704,165100,31026425,3220,3220,3220,3220,0
|
|
20240704,165000,31026425,3220,3220,3220,3220,0
|
|
20240704,164900,31026425,3220,3220,3220,3220,0
|
|
20240704,164800,31026425,3220,3220,3220,3220,0
|
|
20240704,164700,31026425,3220,3220,3220,3220,0
|
|
20240704,164600,31026425,3220,3220,3220,3220,0
|
|
20240704,164500,31026425,3220,3220,3220,3220,0
|
|
20240704,164400,31026425,3220,3220,3220,3220,0
|
|
20240704,164300,31026425,3220,3220,3220,3220,0
|
|
20240704,164200,31026425,3220,3220,3220,3220,0
|
|
20240704,164100,31026425,3220,3220,3220,3220,0
|
|
20240704,164000,31026425,3220,3220,3220,3220,0
|
|
20240704,163900,31026425,3220,3220,3220,3220,0
|
|
20240704,163800,31026425,3220,3220,3220,3220,0
|
|
20240704,163700,31026425,3220,3220,3220,3220,72
|
|
20240704,163600,31026425,3220,3220,3220,3220,0
|
|
20240704,163500,31026425,3220,3220,3220,3220,0
|
|
20240704,163400,31026425,3220,3220,3220,3220,0
|
|
20240704,163300,31026425,3220,3220,3220,3220,0
|
|
20240704,163200,31026425,3220,3220,3220,3220,0
|
|
20240704,163100,31026425,3220,3220,3220,3220,0
|
|
20240704,163000,31026425,3220,3220,3220,3220,0
|
|
20240704,162900,31026425,3220,3220,3220,3220,0
|
|
20240704,162800,31026425,3220,3220,3220,3220,0
|
|
20240704,162700,31026425,3220,3220,3220,3220,0
|
|
20240704,162600,31026425,3220,3220,3220,3220,0
|
|
20240704,162500,31026425,3220,3220,3220,3220,0
|
|
20240704,162400,31026425,3220,3220,3220,3220,0
|
|
20240704,162300,31026425,3220,3220,3220,3220,0
|
|
20240704,162200,31026425,3220,3220,3220,3220,0
|
|
20240704,162100,31026425,3220,3220,3220,3220,0
|
|
20240704,162000,31026425,3220,3220,3220,3220,0
|
|
20240704,161900,31026425,3220,3220,3220,3220,0
|
|
20240704,161800,31026425,3220,3220,3220,3220,0
|
|
20240704,161700,31026425,3220,3220,3220,3220,0
|
|
20240704,161600,31026425,3220,3220,3220,3220,0
|
|
20240704,161500,31026425,3220,3220,3220,3220,0
|
|
20240704,161400,31026425,3220,3220,3220,3220,0
|
|
20240704,161300,31026425,3220,3220,3220,3220,0
|
|
20240704,161200,31026425,3220,3220,3220,3220,0
|
|
20240704,161100,31026425,3220,3220,3220,3220,0
|
|
20240704,161000,31026425,3220,3220,3220,3220,0
|
|
20240704,160900,31026425,3220,3220,3220,3220,0
|
|
20240704,160800,31026425,3220,3220,3220,3220,0
|
|
20240704,160700,31026425,3220,3220,3220,3220,72
|
|
20240704,160600,31026425,3220,3220,3220,3220,0
|
|
20240704,160500,31026425,3220,3220,3220,3220,0
|
|
20240704,160400,31026425,3220,3220,3220,3220,0
|
|
20240704,160300,31026425,3220,3220,3220,3220,0
|
|
20240704,160200,31026425,3220,3220,3220,3220,0
|
|
20240704,160100,31026425,3220,3220,3220,3220,0
|
|
20240704,160000,31026425,3220,3220,3220,3220,0
|
|
20240704,155900,31026425,3220,3220,3220,3220,0
|
|
20240704,155800,31026425,3220,3220,3220,3220,0
|
|
20240704,155700,31026425,3220,3220,3220,3220,0
|
|
20240704,155600,31026425,3220,3220,3220,3220,0
|
|
20240704,155500,31026425,3220,3220,3220,3220,0
|
|
20240704,155400,31026425,3220,3220,3220,3220,0
|
|
20240704,155300,31026425,3220,3220,3220,3220,0
|
|
20240704,155200,31026425,3220,3220,3220,3220,0
|
|
20240704,155100,31026425,3220,3220,3220,3220,0
|
|
20240704,155000,31026425,3220,3220,3220,3220,0
|
|
20240704,154900,31026425,3220,3220,3220,3220,0
|
|
20240704,154800,31026425,3220,3220,3220,3220,0
|
|
20240704,154700,31026425,3220,3220,3220,3220,0
|
|
20240704,154600,31026425,3220,3220,3220,3220,0
|
|
20240704,154500,31026425,3220,3220,3220,3220,0
|
|
20240704,154400,31026425,3220,3220,3220,3220,0
|
|
20240704,154300,31026425,3220,3220,3220,3220,0
|
|
20240704,154200,31026425,3220,3220,3220,3220,0
|
|
20240704,154100,31026425,3220,3220,3220,3220,0
|
|
20240704,154000,31026425,3220,3220,3220,3220,0
|
|
20240704,153900,31026425,3220,3220,3220,3220,0
|
|
20240704,153800,31026425,3220,3220,3220,3220,0
|
|
20240704,153700,31026425,3220,3220,3220,3220,72
|
|
20240704,153600,31026425,3220,3220,3220,3220,0
|
|
20240704,153500,31026425,3220,3220,3220,3220,0
|
|
20240704,153400,31026425,3220,3220,3220,3220,0
|
|
20240704,153300,31026425,3220,3220,3220,3220,0
|
|
20240704,153200,31026425,3220,3220,3220,3220,0
|
|
20240704,153100,31026425,3220,3220,3220,3220,0
|
|
20240704,153000,31026425,3220,3220,3220,3220,72
|
|
20240704,152900,30794585,3215,3215,3215,3215,0
|
|
20240704,152800,30794585,3215,3215,3215,3215,0
|
|
20240704,152700,30794585,3215,3215,3215,3215,0
|
|
20240704,152600,30794585,3215,3215,3215,3215,0
|
|
20240704,152500,30794585,3215,3215,3215,3215,0
|
|
20240704,152400,30794585,3215,3215,3215,3215,0
|
|
20240704,152300,30794585,3215,3215,3215,3215,0
|
|
20240704,152200,30794585,3215,3215,3215,3215,0
|
|
20240704,152100,30794585,3215,3215,3215,3215,0
|
|
20240704,152000,30794585,3215,3215,3215,3215,0
|
|
20240704,151900,30794585,3215,3205,3215,3205,20
|
|
20240704,151800,30730465,3205,3205,3205,3205,0
|
|
20240704,151700,30730465,3205,3205,3205,3205,0
|
|
20240704,151600,30730465,3205,3205,3205,3205,0
|
|
20240704,151500,30730465,3205,3200,3205,3200,97
|
|
20240704,151400,30420060,3200,3200,3200,3200,100
|
|
20240704,151300,30100060,3200,3200,3200,3200,0
|
|
20240704,151200,30100060,3200,3200,3200,3200,4
|
|
20240704,151100,30087260,3200,3200,3200,3200,1
|
|
20240704,151000,30084060,3200,3200,3200,3200,0
|
|
20240704,150900,30084060,3200,3200,3200,3200,0
|
|
20240704,150800,30084060,3200,3200,3200,3200,0
|
|
20240704,150700,30084060,3200,3200,3200,3200,0
|
|
20240704,150600,30084060,3200,3200,3200,3200,0
|
|
20240704,150500,30084060,3200,3200,3200,3200,22
|
|
20240704,150400,30013660,3205,3195,3205,3195,2
|
|
20240704,150300,30007260,3205,3205,3205,3205,0
|
|
20240704,150200,30007260,3205,3205,3205,3205,0
|
|
20240704,150100,30007260,3205,3205,3205,3205,0
|
|
20240704,150000,30007260,3205,3195,3205,3195,2
|
|
20240704,145900,30000860,3205,3195,3205,3195,4
|
|
20240704,145800,29988060,3190,3190,3190,3190,0
|
|
20240704,145700,29988060,3190,3190,3190,3190,355
|
|
20240704,145600,28855610,3190,3190,3190,3190,0
|
|
20240704,145500,28855610,3190,3190,3190,3190,0
|
|
20240704,145400,28855610,3190,3190,3190,3190,0
|
|
20240704,145300,28855610,3190,3190,3190,3190,70
|
|
20240704,145200,28632310,3190,3190,3190,3190,1
|
|
20240704,145100,28629120,3205,3195,3205,3195,8
|
|
20240704,145000,28603520,3210,3210,3210,3195,9
|
|
20240704,144900,28574690,3195,3195,3215,3195,7
|
|
20240704,144800,28552275,3210,3195,3210,3195,8
|
|
20240704,144700,28526655,3210,3215,3215,3195,34
|
|
20240704,144600,28417440,3195,3195,3215,3195,7
|
|
20240704,144500,28395015,3210,3195,3210,3195,6
|
|
20240704,144400,28375800,3205,3195,3205,3195,10
|
|
20240704,144300,28343800,3205,3195,3210,3195,6
|
|
20240704,144200,28324595,3210,3195,3210,3195,12
|
|
20240704,144100,28286165,3215,3195,3215,3195,6
|
|
20240704,144000,28266940,3210,3195,3210,3195,8
|
|
20240704,143900,28241320,3190,3195,3195,3190,23
|
|
20240704,143800,28167915,3210,3210,3210,3210,0
|
|
20240704,143700,28167915,3210,3210,3210,3210,0
|
|
20240704,143600,28167915,3210,3210,3210,3210,0
|
|
20240704,143500,28167915,3210,3210,3210,3210,0
|
|
20240704,143400,28167915,3210,3210,3210,3210,0
|
|
20240704,143300,28167915,3210,3210,3210,3210,0
|
|
20240704,143200,28167915,3210,3210,3210,3210,0
|
|
20240704,143100,28167915,3210,3200,3210,3200,11
|
|
20240704,143000,28132615,3210,3210,3210,3210,0
|
|
20240704,142900,28132615,3210,3210,3210,3210,0
|
|
20240704,142800,28132615,3210,3200,3210,3200,4
|
|
20240704,142700,28119785,3210,3210,3210,3210,0
|
|
20240704,142600,28119785,3210,3210,3210,3210,0
|
|
20240704,142500,28119785,3210,3210,3210,3210,0
|
|
20240704,142400,28119785,3210,3210,3210,3210,0
|
|
20240704,142300,28119785,3210,3210,3210,3210,0
|
|
20240704,142200,28119785,3210,3200,3210,3200,8
|
|
20240704,142100,28094145,3215,3200,3215,3200,4
|
|
20240704,142000,28081315,3210,3210,3210,3200,5
|
|
20240704,141900,28065285,3200,3200,3210,3200,3
|
|
20240704,141800,28055675,3215,3200,3215,3200,2
|
|
20240704,141700,28049260,3210,3200,3210,3200,2
|
|
20240704,141600,28042850,3215,3215,3215,3215,0
|
|
20240704,141500,28042850,3215,3200,3215,3200,2
|
|
20240704,141400,28036435,3215,3200,3215,3200,2
|
|
20240704,141300,28030020,3220,3220,3220,3220,0
|
|
20240704,141200,28030020,3220,3200,3220,3200,2
|
|
20240704,141100,28023600,3215,3215,3215,3215,0
|
|
20240704,141000,28023600,3215,3215,3215,3215,0
|
|
20240704,140900,28023600,3215,3215,3215,3215,0
|
|
20240704,140800,28023600,3215,3215,3215,3215,0
|
|
20240704,140700,28023600,3215,3215,3215,3215,0
|
|
20240704,140600,28023600,3215,3215,3215,3215,0
|
|
20240704,140500,28023600,3215,3215,3215,3215,0
|
|
20240704,140400,28023600,3215,3215,3215,3215,0
|
|
20240704,140300,28023600,3215,3215,3215,3215,0
|
|
20240704,140200,28023600,3215,3215,3215,3215,0
|
|
20240704,140100,28023600,3215,3195,3215,3195,2
|
|
20240704,140000,28017190,3220,3195,3220,3195,632
|
|
20240704,135900,25997920,3195,3195,3195,3195,0
|
|
20240704,135800,25997920,3195,3195,3195,3195,0
|
|
20240704,135700,25997920,3195,3195,3195,3195,0
|
|
20240704,135600,25997920,3195,3195,3195,3195,0
|
|
20240704,135500,25997920,3195,3195,3195,3195,0
|
|
20240704,135400,25997920,3195,3195,3195,3195,0
|
|
20240704,135300,25997920,3195,3195,3195,3195,0
|
|
20240704,135200,25997920,3195,3195,3195,3195,0
|
|
20240704,135100,25997920,3195,3195,3195,3195,0
|
|
20240704,135000,25997920,3195,3195,3195,3195,0
|
|
20240704,134900,25997920,3195,3195,3195,3195,0
|
|
20240704,134800,25997920,3195,3195,3195,3195,0
|
|
20240704,134700,25997920,3195,3195,3195,3195,0
|
|
20240704,134600,25997920,3195,3195,3195,3195,0
|
|
20240704,134500,25997920,3195,3195,3195,3195,0
|
|
20240704,134400,25997920,3195,3195,3195,3195,0
|
|
20240704,134300,25997920,3195,3195,3195,3195,0
|
|
20240704,134200,25997920,3195,3195,3195,3195,0
|
|
20240704,134100,25997920,3195,3195,3195,3195,0
|
|
20240704,134000,25997920,3195,3195,3195,3195,0
|
|
20240704,133900,25997920,3195,3195,3195,3195,0
|
|
20240704,133800,25997920,3195,3195,3195,3195,0
|
|
20240704,133700,25997920,3195,3195,3195,3195,0
|
|
20240704,133600,25997920,3195,3195,3195,3195,0
|
|
20240704,133500,25997920,3195,3195,3195,3195,0
|
|
20240704,133400,25997920,3195,3195,3195,3195,0
|
|
20240704,133300,25997920,3195,3195,3195,3195,0
|
|
20240704,133200,25997920,3195,3195,3195,3195,0
|
|
20240704,133100,25997920,3195,3195,3195,3195,169
|
|
20240704,133000,25457965,3215,3215,3215,3215,0
|
|
20240704,132900,25457965,3215,3215,3215,3215,0
|
|
20240704,132800,25457965,3215,3215,3215,3215,0
|
|
20240704,132700,25457965,3215,3215,3215,3215,0
|
|
20240704,132600,25457965,3215,3215,3215,3215,0
|
|
20240704,132500,25457965,3215,3215,3215,3215,0
|
|
20240704,132400,25457965,3215,3215,3215,3215,0
|
|
20240704,132300,25457965,3215,3210,3220,3210,499
|
|
20240704,132200,23851215,3215,3215,3215,3215,0
|
|
20240704,132100,23851215,3215,3215,3215,3215,0
|
|
20240704,132000,23851215,3215,3215,3215,3215,0
|
|
20240704,131900,23851215,3215,3215,3215,3215,0
|
|
20240704,131800,23851215,3215,3205,3215,3205,2
|
|
20240704,131700,23844795,3215,3200,3215,3200,6
|
|
20240704,131600,23825540,3210,3210,3210,3210,0
|
|
20240704,131500,23825540,3210,3210,3210,3210,0
|
|
20240704,131400,23825540,3210,3195,3210,3195,2
|
|
20240704,131300,23819135,3210,3195,3210,3195,6
|
|
20240704,131200,23799920,3210,3195,3210,3195,4
|
|
20240704,131100,23787110,3205,3195,3205,3195,4
|
|
20240704,131000,23774310,3210,3195,3210,3195,6
|
|
20240704,130900,23755095,3210,3195,3210,3195,6
|
|
20240704,130800,23735890,3210,3195,3210,3195,4
|
|
20240704,130700,23723080,3205,3195,3210,3195,6
|
|
20240704,130600,23703875,3210,3195,3210,3195,2
|
|
20240704,130500,23697470,3205,3195,3205,3195,4
|
|
20240704,130400,23684670,3210,3195,3210,3195,4
|
|
20240704,130300,23671860,3210,3195,3210,3195,2
|
|
20240704,130200,23665455,3210,3195,3210,3195,6
|
|
20240704,130100,23646250,3210,3195,3210,3195,4
|
|
20240704,130000,23633440,3215,3215,3215,3215,0
|
|
20240704,125900,23633440,3215,3215,3215,3215,0
|
|
20240704,125800,23633440,3215,3215,3215,3215,0
|
|
20240704,125700,23633440,3215,3195,3215,3195,31
|
|
20240704,125600,23533905,3210,3210,3210,3210,0
|
|
20240704,125500,23533905,3210,3210,3210,3210,0
|
|
20240704,125400,23533905,3210,3210,3210,3210,0
|
|
20240704,125300,23533905,3210,3210,3210,3210,0
|
|
20240704,125200,23533905,3210,3210,3210,3210,0
|
|
20240704,125100,23533905,3210,3210,3210,3210,0
|
|
20240704,125000,23533905,3210,3210,3210,3210,0
|
|
20240704,124900,23533905,3210,3210,3210,3210,0
|
|
20240704,124800,23533905,3210,3210,3210,3210,0
|
|
20240704,124700,23533905,3210,3210,3210,3210,0
|
|
20240704,124600,23533905,3210,3210,3210,3210,0
|
|
20240704,124500,23533905,3210,3195,3210,3195,303
|
|
20240704,124400,22561340,3205,3205,3205,3205,0
|
|
20240704,124300,22561340,3205,3205,3205,3205,0
|
|
20240704,124200,22561340,3205,3205,3205,3205,0
|
|
20240704,124100,22561340,3205,3205,3205,3205,0
|
|
20240704,124000,22561340,3205,3205,3205,3205,0
|
|
20240704,123900,22561340,3205,3205,3205,3205,0
|
|
20240704,123800,22561340,3205,3205,3205,3205,0
|
|
20240704,123700,22561340,3205,3205,3205,3205,0
|
|
20240704,123600,22561340,3205,3205,3205,3205,0
|
|
20240704,123500,22561340,3205,3195,3205,3190,11
|
|
20240704,123400,22526220,3200,3200,3200,3200,26
|
|
20240704,123300,22443020,3205,3205,3205,3205,0
|
|
20240704,123200,22443020,3205,3205,3205,3205,0
|
|
20240704,123100,22443020,3205,3205,3205,3205,0
|
|
20240704,123000,22443020,3205,3205,3205,3205,0
|
|
20240704,122900,22443020,3205,3205,3205,3205,0
|
|
20240704,122800,22443020,3205,3205,3205,3205,0
|
|
20240704,122700,22443020,3205,3205,3205,3205,86
|
|
20240704,122600,22167390,3210,3205,3210,3205,4
|
|
20240704,122500,22154560,3210,3210,3210,3210,0
|
|
20240704,122400,22154560,3210,3210,3210,3210,0
|
|
20240704,122300,22154560,3210,3210,3210,3210,0
|
|
20240704,122200,22154560,3210,3210,3210,3210,624
|
|
20240704,122100,20151520,3210,3210,3210,3210,0
|
|
20240704,122000,20151520,3210,3210,3210,3210,0
|
|
20240704,121900,20151520,3210,3210,3210,3210,0
|
|
20240704,121800,20151520,3210,3210,3210,3210,0
|
|
20240704,121700,20151520,3210,3210,3210,3210,0
|
|
20240704,121600,20151520,3210,3210,3210,3210,0
|
|
20240704,121500,20151520,3210,3210,3210,3210,0
|
|
20240704,121400,20151520,3210,3210,3210,3210,0
|
|
20240704,121300,20151520,3210,3210,3210,3210,0
|
|
20240704,121200,20151520,3210,3210,3210,3210,0
|
|
20240704,121100,20151520,3210,3210,3210,3210,0
|
|
20240704,121000,20151520,3210,3210,3210,3210,26
|
|
20240704,120900,20068060,3210,3210,3210,3210,0
|
|
20240704,120800,20068060,3210,3210,3210,3210,0
|
|
20240704,120700,20068060,3210,3210,3210,3210,0
|
|
20240704,120600,20068060,3210,3210,3210,3210,0
|
|
20240704,120500,20068060,3210,3210,3210,3210,0
|
|
20240704,120400,20068060,3210,3210,3210,3210,0
|
|
20240704,120300,20068060,3210,3210,3210,3210,0
|
|
20240704,120200,20068060,3210,3210,3210,3210,0
|
|
20240704,120100,20068060,3210,3210,3210,3210,0
|
|
20240704,120000,20068060,3210,3210,3210,3210,0
|
|
20240704,115900,20068060,3210,3210,3210,3210,0
|
|
20240704,115800,20068060,3210,3210,3210,3210,0
|
|
20240704,115700,20068060,3210,3210,3210,3210,0
|
|
20240704,115600,20068060,3210,3210,3210,3210,0
|
|
20240704,115500,20068060,3210,3210,3210,3210,0
|
|
20240704,115400,20068060,3210,3210,3210,3210,0
|
|
20240704,115300,20068060,3210,3210,3210,3210,0
|
|
20240704,115200,20068060,3210,3210,3210,3210,0
|
|
20240704,115100,20068060,3210,3210,3210,3210,0
|
|
20240704,115000,20068060,3210,3210,3210,3210,0
|
|
20240704,114900,20068060,3210,3210,3210,3210,0
|
|
20240704,114800,20068060,3210,3210,3210,3210,0
|
|
20240704,114700,20068060,3210,3210,3210,3210,0
|
|
20240704,114600,20068060,3210,3210,3210,3210,0
|
|
20240704,114500,20068060,3210,3210,3210,3210,0
|
|
20240704,114400,20068060,3210,3210,3210,3210,0
|
|
20240704,114300,20068060,3210,3210,3210,3210,0
|
|
20240704,114200,20068060,3210,3210,3210,3210,0
|
|
20240704,114100,20068060,3210,3210,3210,3210,0
|
|
20240704,114000,20068060,3210,3210,3210,3210,0
|
|
20240704,113900,20068060,3210,3210,3210,3210,0
|
|
20240704,113800,20068060,3210,3210,3210,3210,0
|
|
20240704,113700,20068060,3210,3210,3210,3210,0
|
|
20240704,113600,20068060,3210,3210,3210,3210,0
|
|
20240704,113500,20068060,3210,3210,3210,3210,0
|
|
20240704,113400,20068060,3210,3210,3210,3210,0
|
|
20240704,113300,20068060,3210,3210,3210,3210,0
|
|
20240704,113200,20068060,3210,3210,3210,3210,0
|
|
20240704,113100,20068060,3210,3210,3210,3210,0
|
|
20240704,113000,20068060,3210,3210,3210,3210,0
|
|
20240704,112900,20068060,3210,3210,3210,3210,0
|
|
20240704,112800,20068060,3210,3210,3210,3210,0
|
|
20240704,112700,20068060,3210,3210,3210,3210,0
|
|
20240704,112600,20068060,3210,3210,3210,3210,0
|
|
20240704,112500,20068060,3210,3210,3210,3210,0
|
|
20240704,112400,20068060,3210,3210,3210,3210,0
|
|
20240704,112300,20068060,3210,3210,3210,3210,57
|
|
20240704,112200,19885090,3210,3210,3210,3210,0
|
|
20240704,112100,19885090,3210,3210,3210,3210,31
|
|
20240704,112000,19785580,3205,3205,3205,3205,117
|
|
20240704,111900,19410595,3205,3205,3205,3205,0
|
|
20240704,111800,19410595,3205,3205,3205,3205,0
|
|
20240704,111700,19410595,3205,3205,3205,3205,0
|
|
20240704,111600,19410595,3205,3205,3205,3205,150
|
|
20240704,111500,18929845,3200,3200,3200,3200,0
|
|
20240704,111400,18929845,3200,3200,3200,3200,0
|
|
20240704,111300,18929845,3200,3200,3200,3200,0
|
|
20240704,111200,18929845,3200,3200,3200,3200,0
|
|
20240704,111100,18929845,3200,3200,3200,3200,0
|
|
20240704,111000,18929845,3200,3200,3200,3200,0
|
|
20240704,110900,18929845,3200,3200,3200,3200,0
|
|
20240704,110800,18929845,3200,3200,3200,3200,0
|
|
20240704,110700,18929845,3200,3200,3200,3200,0
|
|
20240704,110600,18929845,3200,3200,3200,3200,0
|
|
20240704,110500,18929845,3200,3200,3200,3200,0
|
|
20240704,110400,18929845,3200,3200,3200,3200,0
|
|
20240704,110300,18929845,3200,3200,3200,3200,0
|
|
20240704,110200,18929845,3200,3200,3200,3200,0
|
|
20240704,110100,18929845,3200,3200,3200,3200,0
|
|
20240704,110000,18929845,3200,3200,3200,3200,0
|
|
20240704,105900,18929845,3200,3200,3200,3200,0
|
|
20240704,105800,18929845,3200,3200,3200,3200,20
|
|
20240704,105700,18865845,3200,3200,3200,3200,0
|
|
20240704,105600,18865845,3200,3200,3200,3200,0
|
|
20240704,105500,18865845,3200,3200,3200,3200,0
|
|
20240704,105400,18865845,3200,3200,3200,3200,100
|
|
20240704,105300,18545845,3200,3200,3200,3200,0
|
|
20240704,105200,18545845,3200,3200,3200,3200,0
|
|
20240704,105100,18545845,3200,3200,3200,3200,0
|
|
20240704,105000,18545845,3200,3200,3200,3200,0
|
|
20240704,104900,18545845,3200,3200,3200,3200,0
|
|
20240704,104800,18545845,3200,3200,3200,3200,1
|
|
20240704,104700,18542645,3200,3200,3200,3200,0
|
|
20240704,104600,18542645,3200,3200,3200,3200,0
|
|
20240704,104500,18542645,3200,3200,3200,3200,0
|
|
20240704,104400,18542645,3200,3200,3200,3200,0
|
|
20240704,104300,18542645,3200,3200,3200,3200,0
|
|
20240704,104200,18542645,3200,3200,3200,3200,0
|
|
20240704,104100,18542645,3200,3200,3200,3200,0
|
|
20240704,104000,18542645,3200,3200,3200,3200,17
|
|
20240704,103900,18488245,3200,3200,3200,3200,0
|
|
20240704,103800,18488245,3200,3200,3200,3200,0
|
|
20240704,103700,18488245,3200,3200,3200,3200,0
|
|
20240704,103600,18488245,3200,3200,3200,3200,0
|
|
20240704,103500,18488245,3200,3200,3200,3200,0
|
|
20240704,103400,18488245,3200,3200,3200,3200,0
|
|
20240704,103300,18488245,3200,3200,3200,3200,0
|
|
20240704,103200,18488245,3200,3200,3200,3200,0
|
|
20240704,103100,18488245,3200,3200,3200,3200,0
|
|
20240704,103000,18488245,3200,3200,3200,3200,0
|
|
20240704,102900,18488245,3200,3200,3200,3200,0
|
|
20240704,102800,18488245,3200,3200,3200,3200,0
|
|
20240704,102700,18488245,3200,3200,3200,3200,1
|
|
20240704,102600,18485045,3200,3200,3200,3200,0
|
|
20240704,102500,18485045,3200,3200,3200,3200,0
|
|
20240704,102400,18485045,3200,3200,3200,3200,38
|
|
20240704,102300,18363445,3200,3200,3200,3200,38
|
|
20240704,102200,18241845,3200,3200,3200,3200,0
|
|
20240704,102100,18241845,3200,3200,3200,3200,0
|
|
20240704,102000,18241845,3200,3200,3200,3200,0
|
|
20240704,101900,18241845,3200,3200,3200,3200,0
|
|
20240704,101800,18241845,3200,3200,3200,3200,0
|
|
20240704,101700,18241845,3200,3200,3200,3200,61
|
|
20240704,101600,18046645,3200,3200,3200,3200,0
|
|
20240704,101500,18046645,3200,3200,3200,3200,0
|
|
20240704,101400,18046645,3200,3200,3200,3200,0
|
|
20240704,101300,18046645,3200,3200,3200,3200,0
|
|
20240704,101200,18046645,3200,3200,3200,3200,0
|
|
20240704,101100,18046645,3200,3200,3200,3200,0
|
|
20240704,101000,18046645,3200,3200,3200,3200,0
|
|
20240704,100900,18046645,3200,3200,3200,3200,1
|
|
20240704,100800,18043445,3205,3195,3205,3195,2
|
|
20240704,100700,18037045,3205,3205,3205,3205,0
|
|
20240704,100600,18037045,3205,3195,3205,3195,55
|
|
20240704,100500,17861125,3195,3195,3195,3195,0
|
|
20240704,100400,17861125,3195,3195,3195,3195,83
|
|
20240704,100300,17595940,3200,3200,3200,3200,0
|
|
20240704,100200,17595940,3200,3200,3200,3200,0
|
|
20240704,100100,17595940,3200,3200,3200,3200,73
|
|
20240704,100000,17362340,3200,3200,3200,3200,25
|
|
20240704,095900,17282340,3200,3200,3200,3200,0
|
|
20240704,095800,17282340,3200,3200,3200,3200,1
|
|
20240704,095700,17279140,3205,3200,3205,3200,2
|
|
20240704,095600,17272735,3205,3195,3205,3195,470
|
|
20240704,095500,15768725,3200,3195,3200,3195,2887
|
|
20240704,095400,6530335,3200,3195,3200,3195,603
|
|
20240704,095300,4600740,3190,3190,3190,3190,0
|
|
20240704,095200,4600740,3190,3190,3190,3190,0
|
|
20240704,095100,4600740,3190,3190,3190,3190,0
|
|
20240704,095000,4600740,3190,3190,3190,3190,0
|
|
20240704,094900,4600740,3190,3190,3190,3190,0
|
|
20240704,094800,4600740,3190,3190,3190,3190,0
|
|
20240704,094700,4600740,3190,3190,3190,3190,1
|
|
20240704,094600,4597550,3200,3200,3200,3200,1
|
|
20240704,094500,4594350,3195,3195,3195,3195,0
|
|
20240704,094400,4594350,3195,3195,3195,3195,229
|
|
20240704,094300,3862695,3190,3195,3195,3190,2
|
|
20240704,094200,3856310,3190,3185,3195,3185,7
|
|
20240704,094100,3833980,3195,3185,3195,3185,2
|
|
20240704,094000,3827600,3195,3195,3195,3195,0
|
|
20240704,093900,3827600,3195,3195,3195,3195,0
|
|
20240704,093800,3827600,3195,3195,3195,3195,0
|
|
20240704,093700,3827600,3195,3185,3195,3185,2
|
|
20240704,093600,3821220,3195,3195,3195,3195,0
|
|
20240704,093500,3821220,3195,3195,3195,3195,0
|
|
20240704,093400,3821220,3195,3190,3195,3190,115
|
|
20240704,093300,3454365,3185,3185,3185,3185,1
|
|
20240704,093200,3451180,3185,3185,3185,3185,50
|
|
20240704,093100,3291930,3190,3185,3190,3185,59
|
|
20240704,093000,3103995,3195,3185,3195,3185,4
|
|
20240704,092900,3091235,3195,3195,3195,3195,0
|
|
20240704,092800,3091235,3195,3195,3195,3195,0
|
|
20240704,092700,3091235,3195,3195,3195,3195,0
|
|
20240704,092600,3091235,3195,3190,3195,3190,3
|
|
20240704,092500,3081655,3195,3185,3195,3185,47
|
|
20240704,092400,2931950,3180,3180,3180,3180,100
|
|
20240704,092300,2613950,3190,3180,3190,3180,193
|
|
20240704,092200,2000200,3205,3205,3205,3205,0
|
|
20240704,092100,2000200,3205,3205,3205,3205,0
|
|
20240704,092000,2000200,3205,3205,3205,3205,0
|
|
20240704,091900,2000200,3205,3205,3205,3205,0
|
|
20240704,091800,2000200,3205,3200,3205,3180,118
|
|
20240704,091700,1622630,3200,3180,3200,3180,45
|
|
20240704,091600,1478650,3200,3200,3200,3200,0
|
|
20240704,091500,1478650,3200,3200,3200,3200,0
|
|
20240704,091400,1478650,3200,3200,3200,3200,0
|
|
20240704,091300,1478650,3200,3180,3200,3180,3
|
|
20240704,091200,1469070,3175,3175,3175,3175,0
|
|
20240704,091100,1469070,3175,3175,3175,3175,0
|
|
20240704,091000,1469070,3175,3175,3175,3175,0
|
|
20240704,090900,1469070,3175,3175,3175,3175,0
|
|
20240704,090800,1469070,3175,3175,3175,3175,0
|
|
20240704,090700,1469070,3175,3195,3195,3175,301
|
|
20240704,090600,513375,3175,3175,3175,3175,0
|
|
20240704,090500,513375,3175,3180,3180,3175,55
|
|
20240704,090400,338525,3175,3185,3185,3175,36
|
|
20240704,090300,224000,3200,3200,3200,3200,0
|
|
20240704,090200,224000,3200,3200,3200,3200,0
|
|
20240704,090100,224000,3200,3200,3200,3200,0
|
|
20240704,090000,224000,3200,3200,3200,3200,70
|