667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200400,50146060,3080,3080,3080,3080,361
|
|
20240709,200300,50146060,3080,3080,3080,3080,0
|
|
20240709,200200,50146060,3080,3080,3080,3080,0
|
|
20240709,200100,50146060,3080,3080,3080,3080,0
|
|
20240709,200000,50146060,3080,3080,3080,3080,0
|
|
20240709,195900,50146060,3080,3080,3080,3080,0
|
|
20240709,195800,50146060,3080,3080,3080,3080,0
|
|
20240709,195700,50146060,3080,3080,3080,3080,0
|
|
20240709,195600,50146060,3080,3080,3080,3080,0
|
|
20240709,195500,50146060,3080,3080,3080,3080,0
|
|
20240709,195400,50146060,3080,3080,3080,3080,0
|
|
20240709,195300,50146060,3080,3080,3080,3080,0
|
|
20240709,195200,50146060,3080,3080,3080,3080,0
|
|
20240709,195100,50146060,3080,3080,3080,3080,0
|
|
20240709,195000,50146060,3080,3080,3080,3080,0
|
|
20240709,194900,50146060,3080,3080,3080,3080,0
|
|
20240709,194800,50146060,3080,3080,3080,3080,0
|
|
20240709,194700,50146060,3080,3080,3080,3080,0
|
|
20240709,194600,50146060,3080,3080,3080,3080,0
|
|
20240709,194500,50146060,3080,3080,3080,3080,0
|
|
20240709,194400,50146060,3080,3080,3080,3080,0
|
|
20240709,194300,50146060,3080,3080,3080,3080,0
|
|
20240709,194200,50146060,3080,3080,3080,3080,0
|
|
20240709,194100,50146060,3080,3080,3080,3080,0
|
|
20240709,194000,50146060,3080,3080,3080,3080,0
|
|
20240709,193900,50146060,3080,3080,3080,3080,0
|
|
20240709,193800,50146060,3080,3080,3080,3080,0
|
|
20240709,193700,50146060,3080,3080,3080,3080,0
|
|
20240709,193600,50146060,3080,3080,3080,3080,0
|
|
20240709,193500,50146060,3080,3080,3080,3080,0
|
|
20240709,193400,50146060,3080,3080,3080,3080,361
|
|
20240709,193300,50146060,3080,3080,3080,3080,0
|
|
20240709,193200,50146060,3080,3080,3080,3080,0
|
|
20240709,193100,50146060,3080,3080,3080,3080,0
|
|
20240709,193000,50146060,3080,3080,3080,3080,0
|
|
20240709,192900,50146060,3080,3080,3080,3080,0
|
|
20240709,192800,50146060,3080,3080,3080,3080,0
|
|
20240709,192700,50146060,3080,3080,3080,3080,0
|
|
20240709,192600,50146060,3080,3080,3080,3080,0
|
|
20240709,192500,50146060,3080,3080,3080,3080,0
|
|
20240709,192400,50146060,3080,3080,3080,3080,0
|
|
20240709,192300,50146060,3080,3080,3080,3080,0
|
|
20240709,192200,50146060,3080,3080,3080,3080,0
|
|
20240709,192100,50146060,3080,3080,3080,3080,0
|
|
20240709,192000,50146060,3080,3080,3080,3080,0
|
|
20240709,191900,50146060,3080,3080,3080,3080,0
|
|
20240709,191800,50146060,3080,3080,3080,3080,0
|
|
20240709,191700,50146060,3080,3080,3080,3080,0
|
|
20240709,191600,50146060,3080,3080,3080,3080,0
|
|
20240709,191500,50146060,3080,3080,3080,3080,0
|
|
20240709,191400,50146060,3080,3080,3080,3080,0
|
|
20240709,191300,50146060,3080,3080,3080,3080,0
|
|
20240709,191200,50146060,3080,3080,3080,3080,0
|
|
20240709,191100,50146060,3080,3080,3080,3080,0
|
|
20240709,191000,50146060,3080,3080,3080,3080,0
|
|
20240709,190900,50146060,3080,3080,3080,3080,0
|
|
20240709,190800,50146060,3080,3080,3080,3080,0
|
|
20240709,190700,50146060,3080,3080,3080,3080,0
|
|
20240709,190600,50146060,3080,3080,3080,3080,0
|
|
20240709,190500,50146060,3080,3080,3080,3080,0
|
|
20240709,190400,50146060,3080,3080,3080,3080,361
|
|
20240709,190300,50146060,3080,3080,3080,3080,0
|
|
20240709,190200,50146060,3080,3080,3080,3080,0
|
|
20240709,190100,50146060,3080,3080,3080,3080,0
|
|
20240709,190000,50146060,3080,3080,3080,3080,0
|
|
20240709,185900,50146060,3080,3080,3080,3080,0
|
|
20240709,185800,50146060,3080,3080,3080,3080,0
|
|
20240709,185700,50146060,3080,3080,3080,3080,0
|
|
20240709,185600,50146060,3080,3080,3080,3080,0
|
|
20240709,185500,50146060,3080,3080,3080,3080,0
|
|
20240709,185400,50146060,3080,3080,3080,3080,0
|
|
20240709,185300,50146060,3080,3080,3080,3080,0
|
|
20240709,185200,50146060,3080,3080,3080,3080,0
|
|
20240709,185100,50146060,3080,3080,3080,3080,0
|
|
20240709,185000,50146060,3080,3080,3080,3080,0
|
|
20240709,184900,50146060,3080,3080,3080,3080,0
|
|
20240709,184800,50146060,3080,3080,3080,3080,0
|
|
20240709,184700,50146060,3080,3080,3080,3080,0
|
|
20240709,184600,50146060,3080,3080,3080,3080,0
|
|
20240709,184500,50146060,3080,3080,3080,3080,0
|
|
20240709,184400,50146060,3080,3080,3080,3080,0
|
|
20240709,184300,50146060,3080,3080,3080,3080,0
|
|
20240709,184200,50146060,3080,3080,3080,3080,0
|
|
20240709,184100,50146060,3080,3080,3080,3080,0
|
|
20240709,184000,50146060,3080,3080,3080,3080,0
|
|
20240709,183900,50146060,3080,3080,3080,3080,0
|
|
20240709,183800,50146060,3080,3080,3080,3080,0
|
|
20240709,183700,50146060,3080,3080,3080,3080,0
|
|
20240709,183600,50146060,3080,3080,3080,3080,0
|
|
20240709,183500,50146060,3080,3080,3080,3080,0
|
|
20240709,183400,50146060,3080,3080,3080,3080,361
|
|
20240709,183300,50146060,3080,3080,3080,3080,0
|
|
20240709,183200,50146060,3080,3080,3080,3080,0
|
|
20240709,183100,50146060,3080,3080,3080,3080,0
|
|
20240709,183000,50146060,3080,3080,3080,3080,0
|
|
20240709,182900,50146060,3080,3080,3080,3080,0
|
|
20240709,182800,50146060,3080,3080,3080,3080,0
|
|
20240709,182700,50146060,3080,3080,3080,3080,0
|
|
20240709,182600,50146060,3080,3080,3080,3080,0
|
|
20240709,182500,50146060,3080,3080,3080,3080,0
|
|
20240709,182400,50146060,3080,3080,3080,3080,0
|
|
20240709,182300,50146060,3080,3080,3080,3080,0
|
|
20240709,182200,50146060,3080,3080,3080,3080,0
|
|
20240709,182100,50146060,3080,3080,3080,3080,0
|
|
20240709,182000,50146060,3080,3080,3080,3080,0
|
|
20240709,181900,50146060,3080,3080,3080,3080,0
|
|
20240709,181800,50146060,3080,3080,3080,3080,0
|
|
20240709,181700,50146060,3080,3080,3080,3080,0
|
|
20240709,181600,50146060,3080,3080,3080,3080,0
|
|
20240709,181500,50146060,3080,3080,3080,3080,0
|
|
20240709,181400,50146060,3080,3080,3080,3080,0
|
|
20240709,181300,50146060,3080,3080,3080,3080,0
|
|
20240709,181200,50146060,3080,3080,3080,3080,0
|
|
20240709,181100,50146060,3080,3080,3080,3080,0
|
|
20240709,181000,50146060,3080,3080,3080,3080,0
|
|
20240709,180900,50146060,3080,3080,3080,3080,0
|
|
20240709,180800,50146060,3080,3080,3080,3080,0
|
|
20240709,180700,50146060,3080,3080,3080,3080,0
|
|
20240709,180600,50146060,3080,3080,3080,3080,0
|
|
20240709,180500,50146060,3080,3080,3080,3080,0
|
|
20240709,180400,50146060,3080,3080,3080,3080,361
|
|
20240709,180300,50146060,3080,3080,3080,3080,0
|
|
20240709,180200,50146060,3080,3080,3080,3080,0
|
|
20240709,180100,50146060,3080,3080,3080,3080,0
|
|
20240709,180000,50146060,3080,3080,3080,3080,0
|
|
20240709,175900,50146060,3080,3080,3080,3080,0
|
|
20240709,175800,50146060,3080,3080,3080,3080,0
|
|
20240709,175700,50146060,3080,3080,3080,3080,0
|
|
20240709,175600,50146060,3080,3080,3080,3080,0
|
|
20240709,175500,50146060,3080,3080,3080,3080,0
|
|
20240709,175400,50146060,3080,3080,3080,3080,0
|
|
20240709,175300,50146060,3080,3080,3080,3080,0
|
|
20240709,175200,50146060,3080,3080,3080,3080,0
|
|
20240709,175100,50146060,3080,3080,3080,3080,0
|
|
20240709,175000,50146060,3080,3080,3080,3080,0
|
|
20240709,174900,50146060,3080,3080,3080,3080,0
|
|
20240709,174800,50146060,3080,3080,3080,3080,0
|
|
20240709,174700,50146060,3080,3080,3080,3080,0
|
|
20240709,174600,50146060,3080,3080,3080,3080,0
|
|
20240709,174500,50146060,3080,3080,3080,3080,0
|
|
20240709,174400,50146060,3080,3080,3080,3080,0
|
|
20240709,174300,50146060,3080,3080,3080,3080,0
|
|
20240709,174200,50146060,3080,3080,3080,3080,0
|
|
20240709,174100,50146060,3080,3080,3080,3080,0
|
|
20240709,174000,50146060,3080,3080,3080,3080,0
|
|
20240709,173900,50146060,3080,3080,3080,3080,0
|
|
20240709,173800,50146060,3080,3080,3080,3080,0
|
|
20240709,173700,50146060,3080,3080,3080,3080,0
|
|
20240709,173600,50146060,3080,3080,3080,3080,0
|
|
20240709,173500,50146060,3080,3080,3080,3080,0
|
|
20240709,173400,50146060,3080,3080,3080,3080,361
|
|
20240709,173300,50146060,3080,3080,3080,3080,0
|
|
20240709,173200,50146060,3080,3080,3080,3080,0
|
|
20240709,173100,50146060,3080,3080,3080,3080,0
|
|
20240709,173000,50146060,3080,3080,3080,3080,0
|
|
20240709,172900,50146060,3080,3080,3080,3080,0
|
|
20240709,172800,50146060,3080,3080,3080,3080,0
|
|
20240709,172700,50146060,3080,3080,3080,3080,0
|
|
20240709,172600,50146060,3080,3080,3080,3080,0
|
|
20240709,172500,50146060,3080,3080,3080,3080,0
|
|
20240709,172400,50146060,3080,3080,3080,3080,0
|
|
20240709,172300,50146060,3080,3080,3080,3080,0
|
|
20240709,172200,50146060,3080,3080,3080,3080,0
|
|
20240709,172100,50146060,3080,3080,3080,3080,0
|
|
20240709,172000,50146060,3080,3080,3080,3080,0
|
|
20240709,171900,50146060,3080,3080,3080,3080,0
|
|
20240709,171800,50146060,3080,3080,3080,3080,0
|
|
20240709,171700,50146060,3080,3080,3080,3080,0
|
|
20240709,171600,50146060,3080,3080,3080,3080,0
|
|
20240709,171500,50146060,3080,3080,3080,3080,0
|
|
20240709,171400,50146060,3080,3080,3080,3080,0
|
|
20240709,171300,50146060,3080,3080,3080,3080,0
|
|
20240709,171200,50146060,3080,3080,3080,3080,0
|
|
20240709,171100,50146060,3080,3080,3080,3080,0
|
|
20240709,171000,50146060,3080,3080,3080,3080,0
|
|
20240709,170900,50146060,3080,3080,3080,3080,0
|
|
20240709,170800,50146060,3080,3080,3080,3080,0
|
|
20240709,170700,50146060,3080,3080,3080,3080,0
|
|
20240709,170600,50146060,3080,3080,3080,3080,0
|
|
20240709,170500,50146060,3080,3080,3080,3080,0
|
|
20240709,170400,50146060,3080,3080,3080,3080,361
|
|
20240709,170300,50146060,3080,3080,3080,3080,0
|
|
20240709,170200,50146060,3080,3080,3080,3080,0
|
|
20240709,170100,50146060,3080,3080,3080,3080,0
|
|
20240709,170000,50146060,3080,3080,3080,3080,0
|
|
20240709,165900,50146060,3080,3080,3080,3080,0
|
|
20240709,165800,50146060,3080,3080,3080,3080,0
|
|
20240709,165700,50146060,3080,3080,3080,3080,0
|
|
20240709,165600,50146060,3080,3080,3080,3080,0
|
|
20240709,165500,50146060,3080,3080,3080,3080,0
|
|
20240709,165400,50146060,3080,3080,3080,3080,0
|
|
20240709,165300,50146060,3080,3080,3080,3080,0
|
|
20240709,165200,50146060,3080,3080,3080,3080,0
|
|
20240709,165100,50146060,3080,3080,3080,3080,0
|
|
20240709,165000,50146060,3080,3080,3080,3080,0
|
|
20240709,164900,50146060,3080,3080,3080,3080,0
|
|
20240709,164800,50146060,3080,3080,3080,3080,0
|
|
20240709,164700,50146060,3080,3080,3080,3080,0
|
|
20240709,164600,50146060,3080,3080,3080,3080,0
|
|
20240709,164500,50146060,3080,3080,3080,3080,0
|
|
20240709,164400,50146060,3080,3080,3080,3080,0
|
|
20240709,164300,50146060,3080,3080,3080,3080,0
|
|
20240709,164200,50146060,3080,3080,3080,3080,0
|
|
20240709,164100,50146060,3080,3080,3080,3080,0
|
|
20240709,164000,50146060,3080,3080,3080,3080,0
|
|
20240709,163900,50146060,3080,3080,3080,3080,0
|
|
20240709,163800,50146060,3080,3080,3080,3080,0
|
|
20240709,163700,50146060,3080,3080,3080,3080,0
|
|
20240709,163600,50146060,3080,3080,3080,3080,0
|
|
20240709,163500,50146060,3080,3080,3080,3080,0
|
|
20240709,163400,50146060,3080,3080,3080,3080,361
|
|
20240709,163300,50146060,3080,3080,3080,3080,0
|
|
20240709,163200,50146060,3080,3080,3080,3080,0
|
|
20240709,163100,50146060,3080,3080,3080,3080,0
|
|
20240709,163000,50146060,3080,3080,3080,3080,0
|
|
20240709,162900,50146060,3080,3080,3080,3080,0
|
|
20240709,162800,50146060,3080,3080,3080,3080,0
|
|
20240709,162700,50146060,3080,3080,3080,3080,0
|
|
20240709,162600,50146060,3080,3080,3080,3080,0
|
|
20240709,162500,50146060,3080,3080,3080,3080,0
|
|
20240709,162400,50146060,3080,3080,3080,3080,0
|
|
20240709,162300,50146060,3080,3080,3080,3080,0
|
|
20240709,162200,50146060,3080,3080,3080,3080,0
|
|
20240709,162100,50146060,3080,3080,3080,3080,0
|
|
20240709,162000,50146060,3080,3080,3080,3080,0
|
|
20240709,161900,50146060,3080,3080,3080,3080,0
|
|
20240709,161800,50146060,3080,3080,3080,3080,0
|
|
20240709,161700,50146060,3080,3080,3080,3080,0
|
|
20240709,161600,50146060,3080,3080,3080,3080,0
|
|
20240709,161500,50146060,3080,3080,3080,3080,0
|
|
20240709,161400,50146060,3080,3080,3080,3080,0
|
|
20240709,161300,50146060,3080,3080,3080,3080,0
|
|
20240709,161200,50146060,3080,3080,3080,3080,0
|
|
20240709,161100,50146060,3080,3080,3080,3080,0
|
|
20240709,161000,50146060,3080,3080,3080,3080,0
|
|
20240709,160900,50146060,3080,3080,3080,3080,0
|
|
20240709,160800,50146060,3080,3080,3080,3080,0
|
|
20240709,160700,50146060,3080,3080,3080,3080,0
|
|
20240709,160600,50146060,3080,3080,3080,3080,0
|
|
20240709,160500,50146060,3080,3080,3080,3080,0
|
|
20240709,160400,50146060,3080,3080,3080,3080,361
|
|
20240709,160300,50146060,3080,3080,3080,3080,0
|
|
20240709,160200,50146060,3080,3080,3080,3080,0
|
|
20240709,160100,50146060,3080,3080,3080,3080,0
|
|
20240709,160000,50146060,3080,3080,3080,3080,0
|
|
20240709,155900,50146060,3080,3080,3080,3080,0
|
|
20240709,155800,50146060,3080,3080,3080,3080,0
|
|
20240709,155700,50146060,3080,3080,3080,3080,0
|
|
20240709,155600,50146060,3080,3080,3080,3080,0
|
|
20240709,155500,50146060,3080,3080,3080,3080,0
|
|
20240709,155400,50146060,3080,3080,3080,3080,0
|
|
20240709,155300,50146060,3080,3080,3080,3080,0
|
|
20240709,155200,50146060,3080,3080,3080,3080,0
|
|
20240709,155100,50146060,3080,3080,3080,3080,0
|
|
20240709,155000,50146060,3080,3080,3080,3080,0
|
|
20240709,154900,50146060,3080,3080,3080,3080,0
|
|
20240709,154800,50146060,3080,3080,3080,3080,0
|
|
20240709,154700,50146060,3080,3080,3080,3080,0
|
|
20240709,154600,50146060,3080,3080,3080,3080,0
|
|
20240709,154500,50146060,3080,3080,3080,3080,0
|
|
20240709,154400,50146060,3080,3080,3080,3080,0
|
|
20240709,154300,50146060,3080,3080,3080,3080,0
|
|
20240709,154200,50146060,3080,3080,3080,3080,0
|
|
20240709,154100,50146060,3080,3080,3080,3080,0
|
|
20240709,154000,50146060,3080,3080,3080,3080,0
|
|
20240709,153900,50146060,3080,3080,3080,3080,0
|
|
20240709,153800,50146060,3080,3080,3080,3080,0
|
|
20240709,153700,50146060,3080,3080,3080,3080,0
|
|
20240709,153600,50146060,3080,3080,3080,3080,0
|
|
20240709,153500,50146060,3080,3080,3080,3080,0
|
|
20240709,153400,50146060,3080,3080,3080,3080,361
|
|
20240709,153300,50146060,3080,3080,3080,3080,0
|
|
20240709,153200,50146060,3080,3080,3080,3080,0
|
|
20240709,153100,50146060,3080,3080,3080,3080,0
|
|
20240709,153000,50146060,3080,3080,3080,3080,361
|
|
20240709,152900,49034180,3070,3070,3070,3070,0
|
|
20240709,152800,49034180,3070,3070,3070,3070,0
|
|
20240709,152700,49034180,3070,3070,3070,3070,0
|
|
20240709,152600,49034180,3070,3070,3070,3070,0
|
|
20240709,152500,49034180,3070,3070,3070,3070,0
|
|
20240709,152400,49034180,3070,3070,3070,3070,0
|
|
20240709,152300,49034180,3070,3070,3070,3070,0
|
|
20240709,152200,49034180,3070,3070,3070,3070,0
|
|
20240709,152100,49034180,3070,3070,3070,3070,0
|
|
20240709,152000,49034180,3070,3070,3070,3070,0
|
|
20240709,151900,49034180,3070,3070,3070,3070,925
|
|
20240709,151800,46194430,3070,3070,3070,3070,1
|
|
20240709,151700,46191360,3065,3065,3065,3065,0
|
|
20240709,151600,46191360,3065,3065,3065,3065,10
|
|
20240709,151500,46160710,3070,3070,3070,3070,1
|
|
20240709,151400,46157640,3065,3065,3065,3065,300
|
|
20240709,151300,45238140,3070,3070,3070,3070,1
|
|
20240709,151200,45235070,3065,3065,3065,3065,85
|
|
20240709,151100,44974545,3070,3070,3070,3070,0
|
|
20240709,151000,44974545,3070,3070,3070,3070,0
|
|
20240709,150900,44974545,3070,3070,3070,3070,0
|
|
20240709,150800,44974545,3070,3070,3070,3070,0
|
|
20240709,150700,44974545,3070,3070,3070,3070,0
|
|
20240709,150600,44974545,3070,3070,3070,3070,0
|
|
20240709,150500,44974545,3070,3070,3070,3070,0
|
|
20240709,150400,44974545,3070,3070,3070,3070,0
|
|
20240709,150300,44974545,3070,3070,3070,3070,0
|
|
20240709,150200,44974545,3070,3070,3070,3070,0
|
|
20240709,150100,44974545,3070,3070,3070,3070,0
|
|
20240709,150000,44974545,3070,3070,3070,3070,0
|
|
20240709,145900,44974545,3070,3070,3070,3070,0
|
|
20240709,145800,44974545,3070,3070,3070,3070,1444
|
|
20240709,145700,40541465,3065,3065,3065,3065,5
|
|
20240709,145600,40526140,3065,3065,3065,3065,0
|
|
20240709,145500,40526140,3065,3065,3065,3065,0
|
|
20240709,145400,40526140,3065,3065,3065,3065,0
|
|
20240709,145300,40526140,3065,3065,3065,3065,0
|
|
20240709,145200,40526140,3065,3065,3065,3065,0
|
|
20240709,145100,40526140,3065,3065,3065,3065,0
|
|
20240709,145000,40526140,3065,3065,3065,3065,0
|
|
20240709,144900,40526140,3065,3065,3065,3065,0
|
|
20240709,144800,40526140,3065,3065,3065,3065,0
|
|
20240709,144700,40526140,3065,3065,3065,3065,1
|
|
20240709,144600,40523075,3070,3070,3070,3070,0
|
|
20240709,144500,40523075,3070,3070,3070,3070,0
|
|
20240709,144400,40523075,3070,3070,3070,3070,0
|
|
20240709,144300,40523075,3070,3070,3070,3070,0
|
|
20240709,144200,40523075,3070,3070,3070,3070,10
|
|
20240709,144100,40492375,3065,3065,3065,3065,0
|
|
20240709,144000,40492375,3065,3065,3065,3065,32
|
|
20240709,143900,40394295,3065,3065,3065,3065,16
|
|
20240709,143800,40345255,3070,3065,3070,3065,59
|
|
20240709,143700,40164415,3070,3070,3070,3070,1
|
|
20240709,143600,40161345,3070,3070,3070,3070,7
|
|
20240709,143500,40139855,3065,3065,3065,3065,0
|
|
20240709,143400,40139855,3065,3065,3065,3065,0
|
|
20240709,143300,40139855,3065,3065,3065,3065,0
|
|
20240709,143200,40139855,3065,3065,3065,3065,14
|
|
20240709,143100,40096945,3070,3070,3070,3070,0
|
|
20240709,143000,40096945,3070,3070,3070,3070,0
|
|
20240709,142900,40096945,3070,3070,3070,3070,1
|
|
20240709,142800,40093875,3065,3065,3065,3065,326
|
|
20240709,142700,39094685,3065,3065,3065,3065,0
|
|
20240709,142600,39094685,3065,3065,3065,3065,0
|
|
20240709,142500,39094685,3065,3065,3065,3065,0
|
|
20240709,142400,39094685,3065,3065,3065,3065,0
|
|
20240709,142300,39094685,3065,3065,3065,3065,1
|
|
20240709,142200,39091620,3060,3060,3060,3060,1
|
|
20240709,142100,39088560,3060,3060,3060,3060,100
|
|
20240709,142000,38782560,3060,3060,3060,3060,0
|
|
20240709,141900,38782560,3060,3060,3060,3060,0
|
|
20240709,141800,38782560,3060,3060,3060,3060,50
|
|
20240709,141700,38629560,3060,3060,3060,3060,0
|
|
20240709,141600,38629560,3060,3060,3060,3060,100
|
|
20240709,141500,38323560,3060,3065,3065,3060,4
|
|
20240709,141400,38311315,3060,3055,3060,3055,924
|
|
20240709,141300,35484440,3055,3055,3055,3055,0
|
|
20240709,141200,35484440,3055,3055,3055,3055,0
|
|
20240709,141100,35484440,3055,3055,3055,3055,0
|
|
20240709,141000,35484440,3055,3055,3055,3055,0
|
|
20240709,140900,35484440,3055,3055,3055,3055,0
|
|
20240709,140800,35484440,3055,3055,3055,3055,0
|
|
20240709,140700,35484440,3055,3055,3055,3055,0
|
|
20240709,140600,35484440,3055,3055,3055,3055,0
|
|
20240709,140500,35484440,3055,3055,3055,3055,0
|
|
20240709,140400,35484440,3055,3055,3055,3055,0
|
|
20240709,140300,35484440,3055,3055,3055,3055,0
|
|
20240709,140200,35484440,3055,3055,3055,3055,0
|
|
20240709,140100,35484440,3055,3055,3055,3055,0
|
|
20240709,140000,35484440,3055,3055,3055,3055,0
|
|
20240709,135900,35484440,3055,3055,3055,3055,0
|
|
20240709,135800,35484440,3055,3055,3055,3055,1
|
|
20240709,135700,35481385,3035,3035,3035,3035,0
|
|
20240709,135600,35481385,3035,3035,3035,3035,0
|
|
20240709,135500,35481385,3035,3035,3035,3035,1
|
|
20240709,135400,35478350,3055,3055,3055,3055,0
|
|
20240709,135300,35478350,3055,3055,3055,3055,1
|
|
20240709,135200,35475295,3035,3035,3035,3035,0
|
|
20240709,135100,35475295,3035,3035,3035,3035,0
|
|
20240709,135000,35475295,3035,3035,3035,3035,0
|
|
20240709,134900,35475295,3035,3035,3035,3035,0
|
|
20240709,134800,35475295,3035,3035,3035,3035,48
|
|
20240709,134700,35329615,3035,3035,3035,3035,102
|
|
20240709,134600,35020045,3035,3035,3035,3035,100
|
|
20240709,134500,34716545,3035,3035,3035,3035,0
|
|
20240709,134400,34716545,3035,3035,3035,3035,0
|
|
20240709,134300,34716545,3035,3035,3035,3035,0
|
|
20240709,134200,34716545,3035,3035,3035,3035,0
|
|
20240709,134100,34716545,3035,3035,3035,3035,0
|
|
20240709,134000,34716545,3035,3040,3040,3035,2357
|
|
20240709,133900,27560060,3045,3045,3045,3045,651
|
|
20240709,133800,25577765,3045,3045,3045,3045,0
|
|
20240709,133700,25577765,3045,3045,3045,3045,0
|
|
20240709,133600,25577765,3045,3045,3045,3045,0
|
|
20240709,133500,25577765,3045,3045,3045,3045,0
|
|
20240709,133400,25577765,3045,3045,3045,3045,0
|
|
20240709,133300,25577765,3045,3045,3045,3045,0
|
|
20240709,133200,25577765,3045,3045,3045,3045,0
|
|
20240709,133100,25577765,3045,3045,3045,3045,1
|
|
20240709,133000,25574720,3045,3045,3045,3045,0
|
|
20240709,132900,25574720,3045,3045,3045,3045,0
|
|
20240709,132800,25574720,3045,3045,3045,3045,0
|
|
20240709,132700,25574720,3045,3045,3045,3045,0
|
|
20240709,132600,25574720,3045,3045,3045,3045,0
|
|
20240709,132500,25574720,3045,3045,3045,3045,0
|
|
20240709,132400,25574720,3045,3045,3045,3045,0
|
|
20240709,132300,25574720,3045,3045,3045,3045,0
|
|
20240709,132200,25574720,3045,3045,3045,3045,0
|
|
20240709,132100,25574720,3045,3045,3045,3045,0
|
|
20240709,132000,25574720,3045,3045,3045,3045,10
|
|
20240709,131900,25544270,3045,3045,3045,3045,0
|
|
20240709,131800,25544270,3045,3045,3045,3045,20
|
|
20240709,131700,25483370,3045,3045,3045,3045,10
|
|
20240709,131600,25452920,3050,3050,3050,3050,0
|
|
20240709,131500,25452920,3050,3050,3050,3050,0
|
|
20240709,131400,25452920,3050,3050,3050,3050,0
|
|
20240709,131300,25452920,3050,3050,3050,3050,0
|
|
20240709,131200,25452920,3050,3050,3050,3050,0
|
|
20240709,131100,25452920,3050,3050,3050,3050,0
|
|
20240709,131000,25452920,3050,3050,3050,3050,0
|
|
20240709,130900,25452920,3050,3050,3050,3050,0
|
|
20240709,130800,25452920,3050,3050,3050,3050,0
|
|
20240709,130700,25452920,3050,3050,3050,3050,5
|
|
20240709,130600,25437670,3050,3050,3050,3050,0
|
|
20240709,130500,25437670,3050,3050,3050,3050,15
|
|
20240709,130400,25391920,3060,3060,3060,3060,0
|
|
20240709,130300,25391920,3060,3060,3060,3060,0
|
|
20240709,130200,25391920,3060,3060,3060,3060,0
|
|
20240709,130100,25391920,3060,3060,3060,3060,0
|
|
20240709,130000,25391920,3060,3060,3060,3060,0
|
|
20240709,125900,25391920,3060,3060,3060,3060,0
|
|
20240709,125800,25391920,3060,3060,3060,3060,0
|
|
20240709,125700,25391920,3060,3050,3060,3050,10
|
|
20240709,125600,25361410,3050,3050,3050,3050,11
|
|
20240709,125500,25327860,3050,3050,3050,3050,4
|
|
20240709,125400,25315660,3050,3050,3050,3050,0
|
|
20240709,125300,25315660,3050,3050,3050,3050,0
|
|
20240709,125200,25315660,3050,3050,3050,3050,0
|
|
20240709,125100,25315660,3050,3050,3050,3050,12
|
|
20240709,125000,25279060,3050,3050,3050,3050,0
|
|
20240709,124900,25279060,3050,3050,3050,3050,0
|
|
20240709,124800,25279060,3050,3050,3050,3050,1
|
|
20240709,124700,25276010,3050,3050,3050,3050,0
|
|
20240709,124600,25276010,3050,3050,3050,3050,0
|
|
20240709,124500,25276010,3050,3050,3050,3050,0
|
|
20240709,124400,25276010,3050,3050,3050,3050,0
|
|
20240709,124300,25276010,3050,3050,3050,3050,100
|
|
20240709,124200,24971010,3050,3060,3060,3050,103
|
|
20240709,124100,24656310,3055,3055,3055,3055,7
|
|
20240709,124000,24634925,3055,3055,3055,3055,0
|
|
20240709,123900,24634925,3055,3060,3060,3055,11
|
|
20240709,123800,24601270,3055,3055,3055,3055,2
|
|
20240709,123700,24595160,3060,3060,3060,3060,5
|
|
20240709,123600,24579860,3060,3060,3060,3060,0
|
|
20240709,123500,24579860,3060,3060,3060,3060,0
|
|
20240709,123400,24579860,3060,3060,3060,3060,0
|
|
20240709,123300,24579860,3060,3060,3060,3060,0
|
|
20240709,123200,24579860,3060,3060,3060,3060,0
|
|
20240709,123100,24579860,3060,3060,3060,3060,4
|
|
20240709,123000,24567620,3060,3060,3060,3060,0
|
|
20240709,122900,24567620,3060,3060,3060,3060,0
|
|
20240709,122800,24567620,3060,3060,3060,3060,0
|
|
20240709,122700,24567620,3060,3060,3060,3060,0
|
|
20240709,122600,24567620,3060,3060,3060,3060,0
|
|
20240709,122500,24567620,3060,3060,3060,3060,1
|
|
20240709,122400,24564560,3050,3050,3050,3050,0
|
|
20240709,122300,24564560,3050,3050,3050,3050,0
|
|
20240709,122200,24564560,3050,3050,3050,3050,0
|
|
20240709,122100,24564560,3050,3050,3050,3050,10
|
|
20240709,122000,24534060,3050,3060,3060,3050,63
|
|
20240709,121900,24341530,3060,3060,3060,3060,0
|
|
20240709,121800,24341530,3060,3060,3060,3060,300
|
|
20240709,121700,23423530,3060,3060,3060,3060,0
|
|
20240709,121600,23423530,3060,3055,3060,3055,9
|
|
20240709,121500,23396010,3060,3060,3060,3060,2
|
|
20240709,121400,23389890,3050,3050,3050,3050,0
|
|
20240709,121300,23389890,3050,3050,3050,3050,0
|
|
20240709,121200,23389890,3050,3055,3055,3050,62
|
|
20240709,121100,23200740,3050,3050,3050,3050,72
|
|
20240709,121000,22981140,3050,3050,3050,3050,0
|
|
20240709,120900,22981140,3050,3050,3050,3050,0
|
|
20240709,120800,22981140,3050,3050,3050,3050,2
|
|
20240709,120700,22975040,3050,3050,3050,3050,0
|
|
20240709,120600,22975040,3050,3050,3050,3050,1
|
|
20240709,120500,22971990,3060,3060,3060,3060,0
|
|
20240709,120400,22971990,3060,3060,3060,3060,0
|
|
20240709,120300,22971990,3060,3060,3060,3060,1
|
|
20240709,120200,22968930,3060,3060,3060,3060,0
|
|
20240709,120100,22968930,3060,3060,3060,3060,25
|
|
20240709,120000,22892430,3060,3060,3060,3060,0
|
|
20240709,115900,22892430,3060,3060,3060,3060,0
|
|
20240709,115800,22892430,3060,3060,3060,3060,5
|
|
20240709,115700,22877130,3060,3060,3060,3060,0
|
|
20240709,115600,22877130,3060,3060,3060,3060,0
|
|
20240709,115500,22877130,3060,3060,3060,3060,15
|
|
20240709,115400,22831230,3050,3050,3060,3050,30
|
|
20240709,115300,22739630,3060,3060,3060,3060,16
|
|
20240709,115200,22690670,3060,3060,3060,3050,20
|
|
20240709,115100,22629580,3050,3060,3060,3050,46
|
|
20240709,115000,22488890,3060,3060,3060,3050,49
|
|
20240709,114900,22339150,3050,3050,3050,3050,0
|
|
20240709,114800,22339150,3050,3050,3050,3050,10
|
|
20240709,114700,22308650,3060,3060,3060,3060,0
|
|
20240709,114600,22308650,3060,3050,3060,3050,10
|
|
20240709,114500,22278100,3060,3060,3060,3060,0
|
|
20240709,114400,22278100,3060,3060,3060,3060,5
|
|
20240709,114300,22262800,3050,3060,3060,3050,35
|
|
20240709,114200,22155750,3060,3060,3060,3060,0
|
|
20240709,114100,22155750,3060,3060,3060,3060,6
|
|
20240709,114000,22137390,3060,3060,3060,3060,0
|
|
20240709,113900,22137390,3060,3060,3060,3060,0
|
|
20240709,113800,22137390,3060,3060,3060,3060,0
|
|
20240709,113700,22137390,3060,3060,3060,3060,0
|
|
20240709,113600,22137390,3060,3060,3060,3060,0
|
|
20240709,113500,22137390,3060,3060,3060,3060,427
|
|
20240709,113400,20830770,3060,3060,3060,3060,0
|
|
20240709,113300,20830770,3060,3060,3060,3060,85
|
|
20240709,113200,20570670,3060,3060,3060,3060,0
|
|
20240709,113100,20570670,3060,3060,3060,3060,0
|
|
20240709,113000,20570670,3060,3060,3060,3060,1
|
|
20240709,112900,20567610,3060,3060,3060,3060,0
|
|
20240709,112800,20567610,3060,3060,3060,3060,0
|
|
20240709,112700,20567610,3060,3060,3060,3060,1
|
|
20240709,112600,20564550,3060,3060,3060,3060,1
|
|
20240709,112500,20561490,3065,3065,3065,3065,0
|
|
20240709,112400,20561490,3065,3065,3065,3065,184
|
|
20240709,112300,19997530,3070,3070,3070,3070,0
|
|
20240709,112200,19997530,3070,3070,3070,3070,0
|
|
20240709,112100,19997530,3070,3070,3070,3070,0
|
|
20240709,112000,19997530,3070,3070,3070,3070,1
|
|
20240709,111900,19994460,3070,3070,3070,3070,0
|
|
20240709,111800,19994460,3070,3070,3070,3070,0
|
|
20240709,111700,19994460,3070,3070,3070,3070,0
|
|
20240709,111600,19994460,3070,3070,3070,3070,0
|
|
20240709,111500,19994460,3070,3070,3070,3070,0
|
|
20240709,111400,19994460,3070,3070,3070,3070,0
|
|
20240709,111300,19994460,3070,3070,3070,3070,0
|
|
20240709,111200,19994460,3070,3070,3070,3070,0
|
|
20240709,111100,19994460,3070,3070,3070,3070,0
|
|
20240709,111000,19994460,3070,3070,3070,3070,6
|
|
20240709,110900,19976040,3070,3070,3070,3070,0
|
|
20240709,110800,19976040,3070,3070,3070,3070,50
|
|
20240709,110700,19822540,3070,3070,3070,3070,0
|
|
20240709,110600,19822540,3070,3070,3070,3070,0
|
|
20240709,110500,19822540,3070,3070,3070,3070,0
|
|
20240709,110400,19822540,3070,3070,3070,3070,50
|
|
20240709,110300,19669040,3070,3070,3070,3070,65
|
|
20240709,110200,19469490,3070,3070,3070,3070,0
|
|
20240709,110100,19469490,3070,3070,3070,3070,0
|
|
20240709,110000,19469490,3070,3070,3070,3070,1
|
|
20240709,105900,19466420,3065,3065,3065,3065,66
|
|
20240709,105800,19264130,3070,3070,3070,3070,0
|
|
20240709,105700,19264130,3070,3070,3070,3070,10
|
|
20240709,105600,19233430,3075,3075,3075,3075,0
|
|
20240709,105500,19233430,3075,3075,3075,3075,106
|
|
20240709,105400,18907480,3080,3075,3080,3075,429
|
|
20240709,105300,17588135,3070,3040,3070,3040,727
|
|
20240709,105200,15362600,3035,3020,3035,3020,688
|
|
20240709,105100,13275270,3020,3020,3020,3020,0
|
|
20240709,105000,13275270,3020,3020,3020,3020,0
|
|
20240709,104900,13275270,3020,3020,3020,3020,7
|
|
20240709,104800,13254130,3020,3020,3020,3020,0
|
|
20240709,104700,13254130,3020,3020,3020,3020,86
|
|
20240709,104600,12994410,3035,3035,3035,3035,0
|
|
20240709,104500,12994410,3035,3035,3035,3035,0
|
|
20240709,104400,12994410,3035,3035,3035,3035,0
|
|
20240709,104300,12994410,3035,3035,3035,3035,0
|
|
20240709,104200,12994410,3035,3035,3035,3035,0
|
|
20240709,104100,12994410,3035,3035,3035,3035,0
|
|
20240709,104000,12994410,3035,3035,3035,3035,0
|
|
20240709,103900,12994410,3035,3035,3035,3035,0
|
|
20240709,103800,12994410,3035,3035,3035,3035,0
|
|
20240709,103700,12994410,3035,3035,3035,3035,0
|
|
20240709,103600,12994410,3035,3035,3035,3035,0
|
|
20240709,103500,12994410,3035,3035,3035,3035,0
|
|
20240709,103400,12994410,3035,3035,3035,3035,0
|
|
20240709,103300,12994410,3035,3035,3035,3035,0
|
|
20240709,103200,12994410,3035,3035,3035,3035,0
|
|
20240709,103100,12994410,3035,3035,3035,3035,0
|
|
20240709,103000,12994410,3035,3035,3035,3035,0
|
|
20240709,102900,12994410,3035,3035,3035,3035,0
|
|
20240709,102800,12994410,3035,3035,3035,3035,0
|
|
20240709,102700,12994410,3035,3035,3035,3035,0
|
|
20240709,102600,12994410,3035,3035,3035,3035,0
|
|
20240709,102500,12994410,3035,3035,3035,3035,0
|
|
20240709,102400,12994410,3035,3035,3035,3035,0
|
|
20240709,102300,12994410,3035,3035,3035,3035,1
|
|
20240709,102200,12991375,3020,3020,3020,3020,0
|
|
20240709,102100,12991375,3020,3020,3020,3020,229
|
|
20240709,102000,12299795,3015,3015,3015,3015,192
|
|
20240709,101900,11720915,3015,3015,3015,3015,0
|
|
20240709,101800,11720915,3015,3015,3015,3015,1
|
|
20240709,101700,11717900,3015,3015,3015,3015,307
|
|
20240709,101600,10792295,3020,3025,3025,3020,771
|
|
20240709,101500,8461375,3045,3035,3045,3035,92
|
|
20240709,101400,8181245,3035,3035,3035,3035,1
|
|
20240709,101300,8178210,3025,3025,3025,3025,30
|
|
20240709,101200,8087460,3025,3025,3025,3025,0
|
|
20240709,101100,8087460,3025,3025,3025,3025,0
|
|
20240709,101000,8087460,3025,3025,3025,3025,0
|
|
20240709,100900,8087460,3025,3025,3025,3025,0
|
|
20240709,100800,8087460,3025,3025,3025,3025,0
|
|
20240709,100700,8087460,3025,3025,3025,3025,2
|
|
20240709,100600,8081410,3040,3040,3040,3040,0
|
|
20240709,100500,8081410,3040,3040,3040,3040,0
|
|
20240709,100400,8081410,3040,3040,3040,3040,1
|
|
20240709,100300,8078370,3045,3045,3045,3045,0
|
|
20240709,100200,8078370,3045,3045,3045,3045,0
|
|
20240709,100100,8078370,3045,3045,3045,3045,0
|
|
20240709,100000,8078370,3045,3045,3045,3045,0
|
|
20240709,095900,8078370,3045,3045,3045,3045,2
|
|
20240709,095800,8072280,3045,3035,3045,3035,20
|
|
20240709,095700,8011420,3035,3035,3035,3035,0
|
|
20240709,095600,8011420,3035,3035,3035,3035,0
|
|
20240709,095500,8011420,3035,3035,3035,3035,1
|
|
20240709,095400,8008385,3035,3035,3035,3035,1
|
|
20240709,095300,8005350,3035,3035,3035,3035,0
|
|
20240709,095200,8005350,3035,3040,3045,3025,1426
|
|
20240709,095100,3685720,3040,3040,3040,3040,0
|
|
20240709,095000,3685720,3040,3040,3040,3040,241
|
|
20240709,094900,2953080,3040,3040,3040,3040,1
|
|
20240709,094800,2950040,3035,3035,3035,3035,69
|
|
20240709,094700,2740625,3030,3030,3030,3030,0
|
|
20240709,094600,2740625,3030,3030,3030,3030,5
|
|
20240709,094500,2725475,3040,3040,3040,3040,200
|
|
20240709,094400,2117475,3040,3040,3040,3040,0
|
|
20240709,094300,2117475,3040,3040,3040,3040,0
|
|
20240709,094200,2117475,3040,3035,3040,3035,3
|
|
20240709,094100,2108365,3035,3035,3035,3035,0
|
|
20240709,094000,2108365,3035,3035,3035,3035,0
|
|
20240709,093900,2108365,3035,3035,3035,3035,10
|
|
20240709,093800,2078015,3040,3040,3040,3040,0
|
|
20240709,093700,2078015,3040,3040,3040,3040,0
|
|
20240709,093600,2078015,3040,3040,3040,3040,20
|
|
20240709,093500,2017215,3025,3025,3025,3025,0
|
|
20240709,093400,2017215,3025,3040,3040,3025,6
|
|
20240709,093300,1999050,3025,3025,3025,3025,0
|
|
20240709,093200,1999050,3025,3025,3025,3025,0
|
|
20240709,093100,1999050,3025,3025,3025,3025,0
|
|
20240709,093000,1999050,3025,3025,3025,3025,0
|
|
20240709,092900,1999050,3025,3025,3025,3025,10
|
|
20240709,092800,1968800,3040,3040,3040,3040,0
|
|
20240709,092700,1968800,3040,3040,3040,3040,0
|
|
20240709,092600,1968800,3040,3040,3040,3040,0
|
|
20240709,092500,1968800,3040,3035,3040,3035,144
|
|
20240709,092400,1531510,3035,3035,3035,3035,0
|
|
20240709,092300,1531510,3035,3035,3035,3035,0
|
|
20240709,092200,1531510,3035,3035,3035,3035,5
|
|
20240709,092100,1516335,3035,3025,3035,3025,4
|
|
20240709,092000,1504225,3035,3035,3035,3035,0
|
|
20240709,091900,1504225,3035,3025,3035,3025,11
|
|
20240709,091800,1470940,3035,3035,3035,3035,0
|
|
20240709,091700,1470940,3035,3035,3035,3035,0
|
|
20240709,091600,1470940,3035,3035,3035,3035,10
|
|
20240709,091500,1440590,3035,3035,3035,3035,30
|
|
20240709,091400,1349540,3040,3040,3040,3040,90
|
|
20240709,091300,1075940,3045,3045,3045,3045,0
|
|
20240709,091200,1075940,3045,3045,3045,3045,0
|
|
20240709,091100,1075940,3045,3045,3045,3045,10
|
|
20240709,091000,1045490,3045,3045,3045,3045,13
|
|
20240709,090900,1005905,3045,3045,3045,3045,1
|
|
20240709,090800,1002860,3035,3035,3035,3035,0
|
|
20240709,090700,1002860,3035,3035,3035,3035,0
|
|
20240709,090600,1002860,3035,3035,3035,3035,119
|
|
20240709,090500,641695,3035,3035,3035,3035,10
|
|
20240709,090400,611345,3035,3035,3035,3035,0
|
|
20240709,090300,611345,3035,3035,3035,3035,5
|
|
20240709,090200,596170,3035,3035,3035,3035,5
|
|
20240709,090100,580995,3035,3035,3035,3035,123
|
|
20240709,090000,207690,3010,3010,3010,3010,69
|