579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183600,37336345,3235,3235,3235,3235,278
|
|
20240719,183500,37336345,3235,3235,3235,3235,0
|
|
20240719,183400,37336345,3235,3235,3235,3235,0
|
|
20240719,183300,37336345,3235,3235,3235,3235,0
|
|
20240719,183200,37336345,3235,3235,3235,3235,0
|
|
20240719,183100,37336345,3235,3235,3235,3235,0
|
|
20240719,183000,37336345,3235,3235,3235,3235,0
|
|
20240719,182900,37336345,3235,3235,3235,3235,0
|
|
20240719,182800,37336345,3235,3235,3235,3235,0
|
|
20240719,182700,37336345,3235,3235,3235,3235,0
|
|
20240719,182600,37336345,3235,3235,3235,3235,0
|
|
20240719,182500,37336345,3235,3235,3235,3235,0
|
|
20240719,182400,37336345,3235,3235,3235,3235,0
|
|
20240719,182300,37336345,3235,3235,3235,3235,0
|
|
20240719,182200,37336345,3235,3235,3235,3235,0
|
|
20240719,182100,37336345,3235,3235,3235,3235,0
|
|
20240719,182000,37336345,3235,3235,3235,3235,0
|
|
20240719,181900,37336345,3235,3235,3235,3235,0
|
|
20240719,181800,37336345,3235,3235,3235,3235,0
|
|
20240719,181700,37336345,3235,3235,3235,3235,0
|
|
20240719,181600,37336345,3235,3235,3235,3235,0
|
|
20240719,181500,37336345,3235,3235,3235,3235,0
|
|
20240719,181400,37336345,3235,3235,3235,3235,0
|
|
20240719,181300,37336345,3235,3235,3235,3235,0
|
|
20240719,181200,37336345,3235,3235,3235,3235,0
|
|
20240719,181100,37336345,3235,3235,3235,3235,0
|
|
20240719,181000,37336345,3235,3235,3235,3235,0
|
|
20240719,180900,37336345,3235,3235,3235,3235,0
|
|
20240719,180800,37336345,3235,3235,3235,3235,0
|
|
20240719,180700,37336345,3235,3235,3235,3235,0
|
|
20240719,180600,37336345,3235,3235,3235,3235,278
|
|
20240719,180500,37336345,3235,3235,3235,3235,0
|
|
20240719,180400,37336345,3235,3235,3235,3235,0
|
|
20240719,180300,37336345,3235,3235,3235,3235,0
|
|
20240719,180200,37336345,3235,3235,3235,3235,0
|
|
20240719,180100,37336345,3235,3235,3235,3235,0
|
|
20240719,180000,37336345,3235,3235,3235,3235,0
|
|
20240719,175900,37336345,3235,3235,3235,3235,0
|
|
20240719,175800,37336345,3235,3235,3235,3235,0
|
|
20240719,175700,37336345,3235,3235,3235,3235,0
|
|
20240719,175600,37336345,3235,3235,3235,3235,0
|
|
20240719,175500,37336345,3235,3235,3235,3235,0
|
|
20240719,175400,37336345,3235,3235,3235,3235,0
|
|
20240719,175300,37336345,3235,3235,3235,3235,0
|
|
20240719,175200,37336345,3235,3235,3235,3235,0
|
|
20240719,175100,37336345,3235,3235,3235,3235,0
|
|
20240719,175000,37336345,3235,3235,3235,3235,0
|
|
20240719,174900,37336345,3235,3235,3235,3235,0
|
|
20240719,174800,37336345,3235,3235,3235,3235,0
|
|
20240719,174700,37336345,3235,3235,3235,3235,0
|
|
20240719,174600,37336345,3235,3235,3235,3235,0
|
|
20240719,174500,37336345,3235,3235,3235,3235,0
|
|
20240719,174400,37336345,3235,3235,3235,3235,0
|
|
20240719,174300,37336345,3235,3235,3235,3235,0
|
|
20240719,174200,37336345,3235,3235,3235,3235,0
|
|
20240719,174100,37336345,3235,3235,3235,3235,0
|
|
20240719,174000,37336345,3235,3235,3235,3235,0
|
|
20240719,173900,37336345,3235,3235,3235,3235,0
|
|
20240719,173800,37336345,3235,3235,3235,3235,0
|
|
20240719,173700,37336345,3235,3235,3235,3235,0
|
|
20240719,173600,37336345,3235,3235,3235,3235,278
|
|
20240719,173500,37336345,3235,3235,3235,3235,0
|
|
20240719,173400,37336345,3235,3235,3235,3235,0
|
|
20240719,173300,37336345,3235,3235,3235,3235,0
|
|
20240719,173200,37336345,3235,3235,3235,3235,0
|
|
20240719,173100,37336345,3235,3235,3235,3235,0
|
|
20240719,173000,37336345,3235,3235,3235,3235,0
|
|
20240719,172900,37336345,3235,3235,3235,3235,0
|
|
20240719,172800,37336345,3235,3235,3235,3235,0
|
|
20240719,172700,37336345,3235,3235,3235,3235,0
|
|
20240719,172600,37336345,3235,3235,3235,3235,0
|
|
20240719,172500,37336345,3235,3235,3235,3235,0
|
|
20240719,172400,37336345,3235,3235,3235,3235,0
|
|
20240719,172300,37336345,3235,3235,3235,3235,0
|
|
20240719,172200,37336345,3235,3235,3235,3235,0
|
|
20240719,172100,37336345,3235,3235,3235,3235,0
|
|
20240719,172000,37336345,3235,3235,3235,3235,0
|
|
20240719,171900,37336345,3235,3235,3235,3235,0
|
|
20240719,171800,37336345,3235,3235,3235,3235,0
|
|
20240719,171700,37336345,3235,3235,3235,3235,0
|
|
20240719,171600,37336345,3235,3235,3235,3235,0
|
|
20240719,171500,37336345,3235,3235,3235,3235,0
|
|
20240719,171400,37336345,3235,3235,3235,3235,0
|
|
20240719,171300,37336345,3235,3235,3235,3235,0
|
|
20240719,171200,37336345,3235,3235,3235,3235,0
|
|
20240719,171100,37336345,3235,3235,3235,3235,0
|
|
20240719,171000,37336345,3235,3235,3235,3235,0
|
|
20240719,170900,37336345,3235,3235,3235,3235,0
|
|
20240719,170800,37336345,3235,3235,3235,3235,0
|
|
20240719,170700,37336345,3235,3235,3235,3235,0
|
|
20240719,170600,37336345,3235,3235,3235,3235,278
|
|
20240719,170500,37336345,3235,3235,3235,3235,0
|
|
20240719,170400,37336345,3235,3235,3235,3235,0
|
|
20240719,170300,37336345,3235,3235,3235,3235,0
|
|
20240719,170200,37336345,3235,3235,3235,3235,0
|
|
20240719,170100,37336345,3235,3235,3235,3235,0
|
|
20240719,170000,37336345,3235,3235,3235,3235,0
|
|
20240719,165900,37336345,3235,3235,3235,3235,0
|
|
20240719,165800,37336345,3235,3235,3235,3235,0
|
|
20240719,165700,37336345,3235,3235,3235,3235,0
|
|
20240719,165600,37336345,3235,3235,3235,3235,0
|
|
20240719,165500,37336345,3235,3235,3235,3235,0
|
|
20240719,165400,37336345,3235,3235,3235,3235,0
|
|
20240719,165300,37336345,3235,3235,3235,3235,0
|
|
20240719,165200,37336345,3235,3235,3235,3235,0
|
|
20240719,165100,37336345,3235,3235,3235,3235,0
|
|
20240719,165000,37336345,3235,3235,3235,3235,0
|
|
20240719,164900,37336345,3235,3235,3235,3235,0
|
|
20240719,164800,37336345,3235,3235,3235,3235,0
|
|
20240719,164700,37336345,3235,3235,3235,3235,0
|
|
20240719,164600,37336345,3235,3235,3235,3235,0
|
|
20240719,164500,37336345,3235,3235,3235,3235,0
|
|
20240719,164400,37336345,3235,3235,3235,3235,0
|
|
20240719,164300,37336345,3235,3235,3235,3235,0
|
|
20240719,164200,37336345,3235,3235,3235,3235,0
|
|
20240719,164100,37336345,3235,3235,3235,3235,0
|
|
20240719,164000,37336345,3235,3235,3235,3235,0
|
|
20240719,163900,37336345,3235,3235,3235,3235,0
|
|
20240719,163800,37336345,3235,3235,3235,3235,0
|
|
20240719,163700,37336345,3235,3235,3235,3235,0
|
|
20240719,163600,37336345,3235,3235,3235,3235,278
|
|
20240719,163500,37336345,3235,3235,3235,3235,0
|
|
20240719,163400,37336345,3235,3235,3235,3235,0
|
|
20240719,163300,37336345,3235,3235,3235,3235,0
|
|
20240719,163200,37336345,3235,3235,3235,3235,0
|
|
20240719,163100,37336345,3235,3235,3235,3235,0
|
|
20240719,163000,37336345,3235,3235,3235,3235,0
|
|
20240719,162900,37336345,3235,3235,3235,3235,0
|
|
20240719,162800,37336345,3235,3235,3235,3235,0
|
|
20240719,162700,37336345,3235,3235,3235,3235,0
|
|
20240719,162600,37336345,3235,3235,3235,3235,0
|
|
20240719,162500,37336345,3235,3235,3235,3235,0
|
|
20240719,162400,37336345,3235,3235,3235,3235,0
|
|
20240719,162300,37336345,3235,3235,3235,3235,0
|
|
20240719,162200,37336345,3235,3235,3235,3235,0
|
|
20240719,162100,37336345,3235,3235,3235,3235,0
|
|
20240719,162000,37336345,3235,3235,3235,3235,0
|
|
20240719,161900,37336345,3235,3235,3235,3235,0
|
|
20240719,161800,37336345,3235,3235,3235,3235,0
|
|
20240719,161700,37336345,3235,3235,3235,3235,0
|
|
20240719,161600,37336345,3235,3235,3235,3235,0
|
|
20240719,161500,37336345,3235,3235,3235,3235,0
|
|
20240719,161400,37336345,3235,3235,3235,3235,0
|
|
20240719,161300,37336345,3235,3235,3235,3235,0
|
|
20240719,161200,37336345,3235,3235,3235,3235,0
|
|
20240719,161100,37336345,3235,3235,3235,3235,0
|
|
20240719,161000,37336345,3235,3235,3235,3235,0
|
|
20240719,160900,37336345,3235,3235,3235,3235,0
|
|
20240719,160800,37336345,3235,3235,3235,3235,0
|
|
20240719,160700,37336345,3235,3235,3235,3235,0
|
|
20240719,160600,37336345,3235,3235,3235,3235,278
|
|
20240719,160500,37336345,3235,3235,3235,3235,0
|
|
20240719,160400,37336345,3235,3235,3235,3235,0
|
|
20240719,160300,37336345,3235,3235,3235,3235,0
|
|
20240719,160200,37336345,3235,3235,3235,3235,0
|
|
20240719,160100,37336345,3235,3235,3235,3235,0
|
|
20240719,160000,37336345,3235,3235,3235,3235,0
|
|
20240719,155900,37336345,3235,3235,3235,3235,0
|
|
20240719,155800,37336345,3235,3235,3235,3235,0
|
|
20240719,155700,37336345,3235,3235,3235,3235,0
|
|
20240719,155600,37336345,3235,3235,3235,3235,0
|
|
20240719,155500,37336345,3235,3235,3235,3235,0
|
|
20240719,155400,37336345,3235,3235,3235,3235,0
|
|
20240719,155300,37336345,3235,3235,3235,3235,0
|
|
20240719,155200,37336345,3235,3235,3235,3235,0
|
|
20240719,155100,37336345,3235,3235,3235,3235,0
|
|
20240719,155000,37336345,3235,3235,3235,3235,0
|
|
20240719,154900,37336345,3235,3235,3235,3235,0
|
|
20240719,154800,37336345,3235,3235,3235,3235,0
|
|
20240719,154700,37336345,3235,3235,3235,3235,0
|
|
20240719,154600,37336345,3235,3235,3235,3235,0
|
|
20240719,154500,37336345,3235,3235,3235,3235,0
|
|
20240719,154400,37336345,3235,3235,3235,3235,0
|
|
20240719,154300,37336345,3235,3235,3235,3235,0
|
|
20240719,154200,37336345,3235,3235,3235,3235,0
|
|
20240719,154100,37336345,3235,3235,3235,3235,0
|
|
20240719,154000,37336345,3235,3235,3235,3235,0
|
|
20240719,153900,37336345,3235,3235,3235,3235,0
|
|
20240719,153800,37336345,3235,3235,3235,3235,0
|
|
20240719,153700,37336345,3235,3235,3235,3235,0
|
|
20240719,153600,37336345,3235,3235,3235,3235,278
|
|
20240719,153500,37336345,3235,3235,3235,3235,0
|
|
20240719,153400,37336345,3235,3235,3235,3235,0
|
|
20240719,153300,37336345,3235,3235,3235,3235,0
|
|
20240719,153200,37336345,3235,3235,3235,3235,0
|
|
20240719,153100,37336345,3235,3235,3235,3235,0
|
|
20240719,153000,37336345,3235,3235,3235,3235,278
|
|
20240719,152900,36437015,3240,3240,3240,3240,0
|
|
20240719,152800,36437015,3240,3240,3240,3240,0
|
|
20240719,152700,36437015,3240,3240,3240,3240,0
|
|
20240719,152600,36437015,3240,3240,3240,3240,0
|
|
20240719,152500,36437015,3240,3240,3240,3240,0
|
|
20240719,152400,36437015,3240,3240,3240,3240,0
|
|
20240719,152300,36437015,3240,3240,3240,3240,0
|
|
20240719,152200,36437015,3240,3240,3240,3240,0
|
|
20240719,152100,36437015,3240,3240,3240,3240,0
|
|
20240719,152000,36437015,3240,3240,3240,3240,0
|
|
20240719,151900,36437015,3240,3210,3240,3210,501
|
|
20240719,151800,34820240,3210,3215,3215,3210,25
|
|
20240719,151700,34739925,3240,3190,3240,3190,1012
|
|
20240719,151600,31478205,3185,3185,3185,3185,0
|
|
20240719,151500,31478205,3185,3185,3185,3185,0
|
|
20240719,151400,31478205,3185,3185,3185,3185,0
|
|
20240719,151300,31478205,3185,3185,3185,3185,0
|
|
20240719,151200,31478205,3185,3185,3185,3185,0
|
|
20240719,151100,31478205,3185,3185,3185,3185,0
|
|
20240719,151000,31478205,3185,3185,3185,3185,0
|
|
20240719,150900,31478205,3185,3200,3200,3185,524
|
|
20240719,150800,29808870,3210,3210,3210,3210,0
|
|
20240719,150700,29808870,3210,3210,3210,3210,0
|
|
20240719,150600,29808870,3210,3210,3210,3210,0
|
|
20240719,150500,29808870,3210,3210,3210,3210,0
|
|
20240719,150400,29808870,3210,3210,3210,3210,1
|
|
20240719,150300,29805660,3200,3200,3210,3200,3
|
|
20240719,150200,29796050,3210,3210,3210,3210,0
|
|
20240719,150100,29796050,3210,3210,3210,3210,0
|
|
20240719,150000,29796050,3210,3210,3210,3210,0
|
|
20240719,145900,29796050,3210,3210,3210,3210,0
|
|
20240719,145800,29796050,3210,3210,3210,3210,0
|
|
20240719,145700,29796050,3210,3210,3210,3210,0
|
|
20240719,145600,29796050,3210,3210,3210,3210,0
|
|
20240719,145500,29796050,3210,3210,3210,3210,0
|
|
20240719,145400,29796050,3210,3210,3210,3210,0
|
|
20240719,145300,29796050,3210,3210,3210,3210,0
|
|
20240719,145200,29796050,3210,3210,3210,3210,0
|
|
20240719,145100,29796050,3210,3210,3210,3210,0
|
|
20240719,145000,29796050,3210,3210,3210,3210,0
|
|
20240719,144900,29796050,3210,3210,3210,3210,0
|
|
20240719,144800,29796050,3210,3210,3210,3210,0
|
|
20240719,144700,29796050,3210,3210,3210,3210,0
|
|
20240719,144600,29796050,3210,3210,3210,3210,0
|
|
20240719,144500,29796050,3210,3210,3210,3210,0
|
|
20240719,144400,29796050,3210,3200,3210,3200,2
|
|
20240719,144300,29789640,3210,3210,3210,3210,0
|
|
20240719,144200,29789640,3210,3210,3210,3210,0
|
|
20240719,144100,29789640,3210,3210,3210,3210,0
|
|
20240719,144000,29789640,3210,3210,3210,3210,0
|
|
20240719,143900,29789640,3210,3210,3210,3210,0
|
|
20240719,143800,29789640,3210,3210,3210,3210,0
|
|
20240719,143700,29789640,3210,3210,3210,3210,0
|
|
20240719,143600,29789640,3210,3210,3210,3210,0
|
|
20240719,143500,29789640,3210,3210,3210,3210,0
|
|
20240719,143400,29789640,3210,3210,3210,3210,1
|
|
20240719,143300,29786430,3200,3200,3210,3200,7
|
|
20240719,143200,29764005,3210,3200,3210,3200,2
|
|
20240719,143100,29757595,3210,3200,3210,3200,2
|
|
20240719,143000,29751185,3210,3210,3210,3210,0
|
|
20240719,142900,29751185,3210,3210,3210,3210,0
|
|
20240719,142800,29751185,3210,3200,3210,3200,4
|
|
20240719,142700,29738370,3210,3210,3210,3210,0
|
|
20240719,142600,29738370,3210,3210,3210,3210,0
|
|
20240719,142500,29738370,3210,3210,3210,3210,0
|
|
20240719,142400,29738370,3210,3210,3210,3210,0
|
|
20240719,142300,29738370,3210,3200,3210,3200,33
|
|
20240719,142200,29632610,3195,3195,3195,3195,0
|
|
20240719,142100,29632610,3195,3195,3195,3195,0
|
|
20240719,142000,29632610,3195,3195,3195,3195,0
|
|
20240719,141900,29632610,3195,3195,3195,3195,0
|
|
20240719,141800,29632610,3195,3195,3195,3195,0
|
|
20240719,141700,29632610,3195,3195,3195,3195,0
|
|
20240719,141600,29632610,3195,3195,3195,3195,0
|
|
20240719,141500,29632610,3195,3195,3195,3195,0
|
|
20240719,141400,29632610,3195,3195,3195,3195,0
|
|
20240719,141300,29632610,3195,3195,3195,3195,0
|
|
20240719,141200,29632610,3195,3195,3195,3195,0
|
|
20240719,141100,29632610,3195,3195,3195,3195,0
|
|
20240719,141000,29632610,3195,3195,3195,3195,0
|
|
20240719,140900,29632610,3195,3195,3195,3195,0
|
|
20240719,140800,29632610,3195,3195,3195,3195,0
|
|
20240719,140700,29632610,3195,3195,3195,3195,12
|
|
20240719,140600,29594270,3200,3200,3200,3200,0
|
|
20240719,140500,29594270,3200,3200,3200,3200,0
|
|
20240719,140400,29594270,3200,3200,3200,3200,9
|
|
20240719,140300,29565470,3210,3210,3210,3210,0
|
|
20240719,140200,29565470,3210,3200,3210,3200,4
|
|
20240719,140100,29552660,3210,3210,3210,3210,0
|
|
20240719,140000,29552660,3210,3205,3210,3205,2
|
|
20240719,135900,29546245,3215,3215,3215,3215,0
|
|
20240719,135800,29546245,3215,3215,3215,3215,0
|
|
20240719,135700,29546245,3215,3215,3215,3215,0
|
|
20240719,135600,29546245,3215,3215,3215,3215,0
|
|
20240719,135500,29546245,3215,3215,3215,3215,0
|
|
20240719,135400,29546245,3215,3215,3215,3215,14
|
|
20240719,135300,29501235,3215,3215,3215,3215,0
|
|
20240719,135200,29501235,3215,3215,3215,3215,1
|
|
20240719,135100,29498020,3210,3210,3210,3210,0
|
|
20240719,135000,29498020,3210,3210,3210,3210,1
|
|
20240719,134900,29494810,3210,3210,3210,3210,0
|
|
20240719,134800,29494810,3210,3210,3210,3210,0
|
|
20240719,134700,29494810,3210,3210,3210,3210,0
|
|
20240719,134600,29494810,3210,3205,3210,3205,3
|
|
20240719,134500,29485185,3215,3205,3215,3205,2
|
|
20240719,134400,29478765,3215,3205,3215,3205,2
|
|
20240719,134300,29472345,3215,3215,3215,3215,0
|
|
20240719,134200,29472345,3215,3215,3215,3215,0
|
|
20240719,134100,29472345,3215,3215,3215,3215,1
|
|
20240719,134000,29469130,3205,3215,3215,3205,2
|
|
20240719,133900,29462710,3205,3205,3205,3205,1
|
|
20240719,133800,29459505,3220,3220,3220,3220,0
|
|
20240719,133700,29459505,3220,3220,3220,3220,0
|
|
20240719,133600,29459505,3220,3205,3220,3205,181
|
|
20240719,133500,28879025,3200,3200,3200,3200,0
|
|
20240719,133400,28879025,3200,3200,3200,3200,0
|
|
20240719,133300,28879025,3200,3200,3200,3200,0
|
|
20240719,133200,28879025,3200,3200,3205,3200,3
|
|
20240719,133100,28869420,3200,3190,3205,3190,13
|
|
20240719,133000,28827865,3205,3205,3205,3205,0
|
|
20240719,132900,28827865,3205,3205,3205,3205,0
|
|
20240719,132800,28827865,3205,3205,3205,3205,0
|
|
20240719,132700,28827865,3205,3190,3205,3190,61
|
|
20240719,132600,28632675,3200,3200,3200,3200,0
|
|
20240719,132500,28632675,3200,3200,3200,3200,0
|
|
20240719,132400,28632675,3200,3200,3200,3200,0
|
|
20240719,132300,28632675,3200,3200,3200,3200,0
|
|
20240719,132200,28632675,3200,3200,3200,3200,0
|
|
20240719,132100,28632675,3200,3190,3200,3190,2659
|
|
20240719,132000,20150455,3185,3185,3185,3185,0
|
|
20240719,131900,20150455,3185,3185,3185,3185,0
|
|
20240719,131800,20150455,3185,3185,3185,3185,0
|
|
20240719,131700,20150455,3185,3185,3185,3185,0
|
|
20240719,131600,20150455,3185,3185,3185,3185,0
|
|
20240719,131500,20150455,3185,3185,3185,3185,0
|
|
20240719,131400,20150455,3185,3185,3185,3185,0
|
|
20240719,131300,20150455,3185,3185,3185,3185,0
|
|
20240719,131200,20150455,3185,3185,3185,3185,0
|
|
20240719,131100,20150455,3185,3185,3185,3185,0
|
|
20240719,131000,20150455,3185,3185,3185,3185,0
|
|
20240719,130900,20150455,3185,3185,3185,3185,0
|
|
20240719,130800,20150455,3185,3185,3185,3185,0
|
|
20240719,130700,20150455,3185,3185,3185,3185,0
|
|
20240719,130600,20150455,3185,3185,3185,3185,0
|
|
20240719,130500,20150455,3185,3185,3185,3185,0
|
|
20240719,130400,20150455,3185,3185,3185,3185,0
|
|
20240719,130300,20150455,3185,3185,3185,3185,0
|
|
20240719,130200,20150455,3185,3185,3185,3185,0
|
|
20240719,130100,20150455,3185,3185,3185,3185,0
|
|
20240719,130000,20150455,3185,3185,3185,3185,0
|
|
20240719,125900,20150455,3185,3185,3185,3185,0
|
|
20240719,125800,20150455,3185,3185,3185,3185,0
|
|
20240719,125700,20150455,3185,3185,3185,3185,1
|
|
20240719,125600,20147270,3190,3190,3190,3190,0
|
|
20240719,125500,20147270,3190,3190,3190,3190,0
|
|
20240719,125400,20147270,3190,3190,3190,3190,0
|
|
20240719,125300,20147270,3190,3190,3190,3190,0
|
|
20240719,125200,20147270,3190,3190,3190,3190,0
|
|
20240719,125100,20147270,3190,3190,3190,3190,0
|
|
20240719,125000,20147270,3190,3190,3190,3190,0
|
|
20240719,124900,20147270,3190,3190,3190,3190,0
|
|
20240719,124800,20147270,3190,3190,3190,3190,0
|
|
20240719,124700,20147270,3190,3190,3190,3190,0
|
|
20240719,124600,20147270,3190,3190,3190,3190,0
|
|
20240719,124500,20147270,3190,3190,3190,3190,0
|
|
20240719,124400,20147270,3190,3190,3190,3190,0
|
|
20240719,124300,20147270,3190,3190,3190,3190,0
|
|
20240719,124200,20147270,3190,3190,3190,3190,0
|
|
20240719,124100,20147270,3190,3190,3190,3190,0
|
|
20240719,124000,20147270,3190,3190,3190,3190,0
|
|
20240719,123900,20147270,3190,3190,3190,3190,0
|
|
20240719,123800,20147270,3190,3190,3190,3190,0
|
|
20240719,123700,20147270,3190,3190,3190,3190,0
|
|
20240719,123600,20147270,3190,3185,3190,3185,2
|
|
20240719,123500,20140895,3190,3190,3190,3190,0
|
|
20240719,123400,20140895,3190,3190,3190,3190,0
|
|
20240719,123300,20140895,3190,3190,3190,3190,0
|
|
20240719,123200,20140895,3190,3190,3190,3190,0
|
|
20240719,123100,20140895,3190,3190,3190,3190,0
|
|
20240719,123000,20140895,3190,3190,3190,3190,0
|
|
20240719,122900,20140895,3190,3190,3190,3190,0
|
|
20240719,122800,20140895,3190,3190,3190,3190,0
|
|
20240719,122700,20140895,3190,3190,3190,3190,0
|
|
20240719,122600,20140895,3190,3190,3190,3190,0
|
|
20240719,122500,20140895,3190,3190,3190,3190,0
|
|
20240719,122400,20140895,3190,3190,3190,3190,0
|
|
20240719,122300,20140895,3190,3190,3190,3190,0
|
|
20240719,122200,20140895,3190,3190,3190,3190,0
|
|
20240719,122100,20140895,3190,3190,3190,3190,0
|
|
20240719,122000,20140895,3190,3190,3190,3190,0
|
|
20240719,121900,20140895,3190,3190,3190,3190,0
|
|
20240719,121800,20140895,3190,3190,3190,3190,0
|
|
20240719,121700,20140895,3190,3190,3190,3190,0
|
|
20240719,121600,20140895,3190,3190,3190,3190,0
|
|
20240719,121500,20140895,3190,3190,3190,3190,0
|
|
20240719,121400,20140895,3190,3190,3190,3190,0
|
|
20240719,121300,20140895,3190,3190,3190,3190,0
|
|
20240719,121200,20140895,3190,3190,3190,3190,0
|
|
20240719,121100,20140895,3190,3190,3190,3190,0
|
|
20240719,121000,20140895,3190,3190,3190,3190,0
|
|
20240719,120900,20140895,3190,3190,3190,3190,0
|
|
20240719,120800,20140895,3190,3190,3190,3190,0
|
|
20240719,120700,20140895,3190,3190,3190,3190,0
|
|
20240719,120600,20140895,3190,3190,3190,3190,0
|
|
20240719,120500,20140895,3190,3190,3190,3190,0
|
|
20240719,120400,20140895,3190,3185,3190,3185,52
|
|
20240719,120300,19975265,3190,3190,3190,3190,0
|
|
20240719,120200,19975265,3190,3190,3190,3190,0
|
|
20240719,120100,19975265,3190,3190,3190,3190,0
|
|
20240719,120000,19975265,3190,3190,3190,3190,23
|
|
20240719,115900,19901895,3190,3190,3190,3190,0
|
|
20240719,115800,19901895,3190,3190,3190,3190,0
|
|
20240719,115700,19901895,3190,3190,3190,3190,0
|
|
20240719,115600,19901895,3190,3190,3190,3185,13
|
|
20240719,115500,19860455,3185,3185,3190,3185,7
|
|
20240719,115400,19838145,3190,3190,3190,3190,0
|
|
20240719,115300,19838145,3190,3190,3190,3190,0
|
|
20240719,115200,19838145,3190,3190,3190,3190,0
|
|
20240719,115100,19838145,3190,3190,3190,3190,0
|
|
20240719,115000,19838145,3190,3190,3190,3190,0
|
|
20240719,114900,19838145,3190,3190,3190,3190,0
|
|
20240719,114800,19838145,3190,3190,3190,3190,0
|
|
20240719,114700,19838145,3190,3190,3190,3190,0
|
|
20240719,114600,19838145,3190,3190,3190,3190,0
|
|
20240719,114500,19838145,3190,3190,3190,3190,0
|
|
20240719,114400,19838145,3190,3190,3190,3190,0
|
|
20240719,114300,19838145,3190,3190,3190,3190,0
|
|
20240719,114200,19838145,3190,3190,3190,3190,0
|
|
20240719,114100,19838145,3190,3190,3190,3190,0
|
|
20240719,114000,19838145,3190,3190,3190,3190,0
|
|
20240719,113900,19838145,3190,3190,3190,3190,0
|
|
20240719,113800,19838145,3190,3190,3190,3190,0
|
|
20240719,113700,19838145,3190,3190,3190,3190,0
|
|
20240719,113600,19838145,3190,3190,3190,3190,0
|
|
20240719,113500,19838145,3190,3185,3190,3185,1001
|
|
20240719,113400,16644960,3190,3190,3190,3190,0
|
|
20240719,113300,16644960,3190,3185,3190,3185,2
|
|
20240719,113200,16638585,3180,3180,3180,3180,0
|
|
20240719,113100,16638585,3180,3180,3180,3180,0
|
|
20240719,113000,16638585,3180,3180,3180,3180,0
|
|
20240719,112900,16638585,3180,3180,3180,3180,0
|
|
20240719,112800,16638585,3180,3180,3180,3180,0
|
|
20240719,112700,16638585,3180,3180,3180,3180,0
|
|
20240719,112600,16638585,3180,3180,3180,3180,0
|
|
20240719,112500,16638585,3180,3180,3180,3180,0
|
|
20240719,112400,16638585,3180,3180,3180,3180,0
|
|
20240719,112300,16638585,3180,3180,3180,3180,0
|
|
20240719,112200,16638585,3180,3180,3180,3180,0
|
|
20240719,112100,16638585,3180,3180,3180,3180,0
|
|
20240719,112000,16638585,3180,3180,3180,3180,0
|
|
20240719,111900,16638585,3180,3180,3180,3180,0
|
|
20240719,111800,16638585,3180,3180,3180,3180,0
|
|
20240719,111700,16638585,3180,3180,3180,3180,0
|
|
20240719,111600,16638585,3180,3180,3180,3180,0
|
|
20240719,111500,16638585,3180,3180,3180,3180,0
|
|
20240719,111400,16638585,3180,3180,3180,3180,0
|
|
20240719,111300,16638585,3180,3180,3180,3180,0
|
|
20240719,111200,16638585,3180,3180,3180,3180,0
|
|
20240719,111100,16638585,3180,3180,3180,3180,177
|
|
20240719,111000,16075725,3180,3180,3180,3180,0
|
|
20240719,110900,16075725,3180,3180,3180,3180,0
|
|
20240719,110800,16075725,3180,3180,3180,3180,0
|
|
20240719,110700,16075725,3180,3180,3180,3180,0
|
|
20240719,110600,16075725,3180,3180,3180,3180,0
|
|
20240719,110500,16075725,3180,3180,3180,3180,0
|
|
20240719,110400,16075725,3180,3180,3180,3180,0
|
|
20240719,110300,16075725,3180,3180,3180,3180,0
|
|
20240719,110200,16075725,3180,3180,3180,3180,0
|
|
20240719,110100,16075725,3180,3180,3180,3180,0
|
|
20240719,110000,16075725,3180,3180,3180,3180,0
|
|
20240719,105900,16075725,3180,3175,3180,3175,262
|
|
20240719,105800,15242615,3175,3175,3175,3175,0
|
|
20240719,105700,15242615,3175,3175,3175,3175,0
|
|
20240719,105600,15242615,3175,3175,3175,3175,0
|
|
20240719,105500,15242615,3175,3175,3175,3175,73
|
|
20240719,105400,15010840,3180,3180,3180,3180,0
|
|
20240719,105300,15010840,3180,3180,3180,3180,0
|
|
20240719,105200,15010840,3180,3180,3180,3180,0
|
|
20240719,105100,15010840,3180,3180,3180,3180,0
|
|
20240719,105000,15010840,3180,3180,3180,3180,0
|
|
20240719,104900,15010840,3180,3180,3180,3180,1
|
|
20240719,104800,15007660,3175,3175,3175,3175,0
|
|
20240719,104700,15007660,3175,3175,3175,3175,7
|
|
20240719,104600,14985435,3180,3180,3180,3180,50
|
|
20240719,104500,14826435,3180,3180,3180,3180,0
|
|
20240719,104400,14826435,3180,3180,3180,3180,0
|
|
20240719,104300,14826435,3180,3185,3185,3180,653
|
|
20240719,104200,12746785,3190,3190,3190,3190,1
|
|
20240719,104100,12743595,3185,3185,3185,3185,0
|
|
20240719,104000,12743595,3185,3185,3185,3185,0
|
|
20240719,103900,12743595,3185,3185,3185,3185,0
|
|
20240719,103800,12743595,3185,3185,3185,3185,0
|
|
20240719,103700,12743595,3185,3185,3185,3185,0
|
|
20240719,103600,12743595,3185,3185,3185,3185,0
|
|
20240719,103500,12743595,3185,3185,3185,3185,0
|
|
20240719,103400,12743595,3185,3185,3185,3185,21
|
|
20240719,103300,12676710,3190,3190,3190,3190,0
|
|
20240719,103200,12676710,3190,3190,3190,3190,0
|
|
20240719,103100,12676710,3190,3190,3190,3190,0
|
|
20240719,103000,12676710,3190,3190,3190,3190,1
|
|
20240719,102900,12673520,3190,3190,3190,3190,0
|
|
20240719,102800,12673520,3190,3190,3190,3190,0
|
|
20240719,102700,12673520,3190,3190,3190,3190,0
|
|
20240719,102600,12673520,3190,3190,3190,3190,0
|
|
20240719,102500,12673520,3190,3190,3190,3190,0
|
|
20240719,102400,12673520,3190,3190,3190,3190,0
|
|
20240719,102300,12673520,3190,3190,3190,3190,0
|
|
20240719,102200,12673520,3190,3190,3190,3190,0
|
|
20240719,102100,12673520,3190,3190,3190,3190,0
|
|
20240719,102000,12673520,3190,3190,3190,3190,1
|
|
20240719,101900,12670330,3190,3190,3190,3190,1
|
|
20240719,101800,12667140,3190,3190,3190,3190,0
|
|
20240719,101700,12667140,3190,3190,3190,3190,2
|
|
20240719,101600,12660760,3210,3210,3210,3210,0
|
|
20240719,101500,12660760,3210,3210,3210,3210,0
|
|
20240719,101400,12660760,3210,3210,3210,3210,0
|
|
20240719,101300,12660760,3210,3210,3210,3210,0
|
|
20240719,101200,12660760,3210,3210,3210,3210,0
|
|
20240719,101100,12660760,3210,3210,3210,3210,0
|
|
20240719,101000,12660760,3210,3210,3210,3210,0
|
|
20240719,100900,12660760,3210,3210,3210,3210,0
|
|
20240719,100800,12660760,3210,3210,3210,3210,0
|
|
20240719,100700,12660760,3210,3210,3210,3210,0
|
|
20240719,100600,12660760,3210,3210,3210,3210,0
|
|
20240719,100500,12660760,3210,3185,3210,3185,4
|
|
20240719,100400,12647970,3205,3205,3205,3205,0
|
|
20240719,100300,12647970,3205,3205,3205,3205,0
|
|
20240719,100200,12647970,3205,3185,3205,3185,3
|
|
20240719,100100,12638375,3205,3205,3205,3205,0
|
|
20240719,100000,12638375,3205,3205,3205,3205,0
|
|
20240719,095900,12638375,3205,3205,3205,3185,10
|
|
20240719,095800,12606390,3205,3175,3205,3175,42
|
|
20240719,095700,12472340,3175,3190,3190,3175,1103
|
|
20240719,095600,8966545,3210,3210,3210,3210,1
|
|
20240719,095500,8963335,3210,3195,3210,3195,10
|
|
20240719,095400,8931250,3210,3210,3210,3210,0
|
|
20240719,095300,8931250,3210,3210,3210,3210,0
|
|
20240719,095200,8931250,3210,3210,3210,3210,0
|
|
20240719,095100,8931250,3210,3210,3210,3210,0
|
|
20240719,095000,8931250,3210,3210,3210,3210,0
|
|
20240719,094900,8931250,3210,3210,3210,3210,0
|
|
20240719,094800,8931250,3210,3210,3210,3210,0
|
|
20240719,094700,8931250,3210,3210,3210,3210,0
|
|
20240719,094600,8931250,3210,3210,3210,3210,0
|
|
20240719,094500,8931250,3210,3210,3210,3210,0
|
|
20240719,094400,8931250,3210,3210,3210,3210,0
|
|
20240719,094300,8931250,3210,3210,3210,3210,0
|
|
20240719,094200,8931250,3210,3210,3210,3210,0
|
|
20240719,094100,8931250,3210,3190,3210,3190,123
|
|
20240719,094000,8538860,3195,3195,3195,3195,65
|
|
20240719,093900,8331185,3200,3205,3205,3200,78
|
|
20240719,093800,8081500,3205,3205,3205,3205,0
|
|
20240719,093700,8081500,3205,3205,3205,3205,0
|
|
20240719,093600,8081500,3205,3205,3205,3205,0
|
|
20240719,093500,8081500,3205,3205,3205,3205,0
|
|
20240719,093400,8081500,3205,3205,3205,3205,0
|
|
20240719,093300,8081500,3205,3205,3205,3205,2
|
|
20240719,093200,8075090,3205,3205,3205,3205,1
|
|
20240719,093100,8071885,3205,3205,3205,3205,0
|
|
20240719,093000,8071885,3205,3205,3205,3205,0
|
|
20240719,092900,8071885,3205,3205,3205,3205,100
|
|
20240719,092800,7751385,3205,3205,3205,3205,0
|
|
20240719,092700,7751385,3205,3205,3205,3205,50
|
|
20240719,092600,7591135,3200,3200,3200,3200,0
|
|
20240719,092500,7591135,3200,3200,3200,3200,0
|
|
20240719,092400,7591135,3200,3200,3200,3200,0
|
|
20240719,092300,7591135,3200,3200,3200,3200,0
|
|
20240719,092200,7591135,3200,3200,3200,3200,2
|
|
20240719,092100,7584735,3205,3205,3205,3205,0
|
|
20240719,092000,7584735,3205,3205,3205,3205,0
|
|
20240719,091900,7584735,3205,3205,3205,3205,0
|
|
20240719,091800,7584735,3205,3205,3205,3205,10
|
|
20240719,091700,7552685,3205,3205,3205,3205,0
|
|
20240719,091600,7552685,3205,3205,3205,3205,0
|
|
20240719,091500,7552685,3205,3205,3205,3205,0
|
|
20240719,091400,7552685,3205,3205,3205,3205,2
|
|
20240719,091300,7546275,3205,3205,3205,3205,0
|
|
20240719,091200,7546275,3205,3205,3205,3205,0
|
|
20240719,091100,7546275,3205,3205,3205,3205,0
|
|
20240719,091000,7546275,3205,3205,3205,3205,0
|
|
20240719,090900,7546275,3205,3205,3205,3205,0
|
|
20240719,090800,7546275,3205,3205,3205,3205,0
|
|
20240719,090700,7546275,3205,3205,3205,3205,0
|
|
20240719,090600,7546275,3205,3205,3205,3205,23
|
|
20240719,090500,7472560,3210,3210,3210,3210,0
|
|
20240719,090400,7472560,3210,3210,3210,3210,100
|
|
20240719,090300,7151560,3210,3210,3210,3210,0
|
|
20240719,090200,7151560,3210,3210,3210,3210,100
|
|
20240719,090100,6830560,3210,3210,3210,3210,62
|
|
20240719,090000,6631540,3220,3215,3220,3210,2065
|