630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192700,45457180,3100,3100,3100,3100,754
|
|
20240709,192600,45457180,3100,3100,3100,3100,0
|
|
20240709,192500,45457180,3100,3100,3100,3100,0
|
|
20240709,192400,45457180,3100,3100,3100,3100,0
|
|
20240709,192300,45457180,3100,3100,3100,3100,0
|
|
20240709,192200,45457180,3100,3100,3100,3100,0
|
|
20240709,192100,45457180,3100,3100,3100,3100,0
|
|
20240709,192000,45457180,3100,3100,3100,3100,0
|
|
20240709,191900,45457180,3100,3100,3100,3100,0
|
|
20240709,191800,45457180,3100,3100,3100,3100,0
|
|
20240709,191700,45457180,3100,3100,3100,3100,0
|
|
20240709,191600,45457180,3100,3100,3100,3100,0
|
|
20240709,191500,45457180,3100,3100,3100,3100,0
|
|
20240709,191400,45457180,3100,3100,3100,3100,0
|
|
20240709,191300,45457180,3100,3100,3100,3100,0
|
|
20240709,191200,45457180,3100,3100,3100,3100,0
|
|
20240709,191100,45457180,3100,3100,3100,3100,0
|
|
20240709,191000,45457180,3100,3100,3100,3100,0
|
|
20240709,190900,45457180,3100,3100,3100,3100,0
|
|
20240709,190800,45457180,3100,3100,3100,3100,0
|
|
20240709,190700,45457180,3100,3100,3100,3100,0
|
|
20240709,190600,45457180,3100,3100,3100,3100,0
|
|
20240709,190500,45457180,3100,3100,3100,3100,0
|
|
20240709,190400,45457180,3100,3100,3100,3100,0
|
|
20240709,190300,45457180,3100,3100,3100,3100,0
|
|
20240709,190200,45457180,3100,3100,3100,3100,0
|
|
20240709,190100,45457180,3100,3100,3100,3100,0
|
|
20240709,190000,45457180,3100,3100,3100,3100,0
|
|
20240709,185900,45457180,3100,3100,3100,3100,0
|
|
20240709,185800,45457180,3100,3100,3100,3100,0
|
|
20240709,185700,45457180,3100,3100,3100,3100,754
|
|
20240709,185600,45457180,3100,3100,3100,3100,0
|
|
20240709,185500,45457180,3100,3100,3100,3100,0
|
|
20240709,185400,45457180,3100,3100,3100,3100,0
|
|
20240709,185300,45457180,3100,3100,3100,3100,0
|
|
20240709,185200,45457180,3100,3100,3100,3100,0
|
|
20240709,185100,45457180,3100,3100,3100,3100,0
|
|
20240709,185000,45457180,3100,3100,3100,3100,0
|
|
20240709,184900,45457180,3100,3100,3100,3100,0
|
|
20240709,184800,45457180,3100,3100,3100,3100,0
|
|
20240709,184700,45457180,3100,3100,3100,3100,0
|
|
20240709,184600,45457180,3100,3100,3100,3100,0
|
|
20240709,184500,45457180,3100,3100,3100,3100,0
|
|
20240709,184400,45457180,3100,3100,3100,3100,0
|
|
20240709,184300,45457180,3100,3100,3100,3100,0
|
|
20240709,184200,45457180,3100,3100,3100,3100,0
|
|
20240709,184100,45457180,3100,3100,3100,3100,0
|
|
20240709,184000,45457180,3100,3100,3100,3100,0
|
|
20240709,183900,45457180,3100,3100,3100,3100,0
|
|
20240709,183800,45457180,3100,3100,3100,3100,0
|
|
20240709,183700,45457180,3100,3100,3100,3100,0
|
|
20240709,183600,45457180,3100,3100,3100,3100,0
|
|
20240709,183500,45457180,3100,3100,3100,3100,0
|
|
20240709,183400,45457180,3100,3100,3100,3100,0
|
|
20240709,183300,45457180,3100,3100,3100,3100,0
|
|
20240709,183200,45457180,3100,3100,3100,3100,0
|
|
20240709,183100,45457180,3100,3100,3100,3100,0
|
|
20240709,183000,45457180,3100,3100,3100,3100,0
|
|
20240709,182900,45457180,3100,3100,3100,3100,0
|
|
20240709,182800,45457180,3100,3100,3100,3100,0
|
|
20240709,182700,45457180,3100,3100,3100,3100,754
|
|
20240709,182600,45457180,3100,3100,3100,3100,0
|
|
20240709,182500,45457180,3100,3100,3100,3100,0
|
|
20240709,182400,45457180,3100,3100,3100,3100,0
|
|
20240709,182300,45457180,3100,3100,3100,3100,0
|
|
20240709,182200,45457180,3100,3100,3100,3100,0
|
|
20240709,182100,45457180,3100,3100,3100,3100,0
|
|
20240709,182000,45457180,3100,3100,3100,3100,0
|
|
20240709,181900,45457180,3100,3100,3100,3100,0
|
|
20240709,181800,45457180,3100,3100,3100,3100,0
|
|
20240709,181700,45457180,3100,3100,3100,3100,0
|
|
20240709,181600,45457180,3100,3100,3100,3100,0
|
|
20240709,181500,45457180,3100,3100,3100,3100,0
|
|
20240709,181400,45457180,3100,3100,3100,3100,0
|
|
20240709,181300,45457180,3100,3100,3100,3100,0
|
|
20240709,181200,45457180,3100,3100,3100,3100,0
|
|
20240709,181100,45457180,3100,3100,3100,3100,0
|
|
20240709,181000,45457180,3100,3100,3100,3100,0
|
|
20240709,180900,45457180,3100,3100,3100,3100,0
|
|
20240709,180800,45457180,3100,3100,3100,3100,0
|
|
20240709,180700,45457180,3100,3100,3100,3100,0
|
|
20240709,180600,45457180,3100,3100,3100,3100,0
|
|
20240709,180500,45457180,3100,3100,3100,3100,0
|
|
20240709,180400,45457180,3100,3100,3100,3100,0
|
|
20240709,180300,45457180,3100,3100,3100,3100,0
|
|
20240709,180200,45457180,3100,3100,3100,3100,0
|
|
20240709,180100,45457180,3100,3100,3100,3100,0
|
|
20240709,180000,45457180,3100,3100,3100,3100,0
|
|
20240709,175900,45457180,3100,3100,3100,3100,0
|
|
20240709,175800,45457180,3100,3100,3100,3100,0
|
|
20240709,175700,45457180,3100,3100,3100,3100,754
|
|
20240709,175600,45457180,3100,3100,3100,3100,0
|
|
20240709,175500,45457180,3100,3100,3100,3100,0
|
|
20240709,175400,45457180,3100,3100,3100,3100,0
|
|
20240709,175300,45457180,3100,3100,3100,3100,0
|
|
20240709,175200,45457180,3100,3100,3100,3100,0
|
|
20240709,175100,45457180,3100,3100,3100,3100,0
|
|
20240709,175000,45457180,3100,3100,3100,3100,0
|
|
20240709,174900,45457180,3100,3100,3100,3100,0
|
|
20240709,174800,45457180,3100,3100,3100,3100,0
|
|
20240709,174700,45457180,3100,3100,3100,3100,0
|
|
20240709,174600,45457180,3100,3100,3100,3100,0
|
|
20240709,174500,45457180,3100,3100,3100,3100,0
|
|
20240709,174400,45457180,3100,3100,3100,3100,0
|
|
20240709,174300,45457180,3100,3100,3100,3100,0
|
|
20240709,174200,45457180,3100,3100,3100,3100,0
|
|
20240709,174100,45457180,3100,3100,3100,3100,0
|
|
20240709,174000,45457180,3100,3100,3100,3100,0
|
|
20240709,173900,45457180,3100,3100,3100,3100,0
|
|
20240709,173800,45457180,3100,3100,3100,3100,0
|
|
20240709,173700,45457180,3100,3100,3100,3100,0
|
|
20240709,173600,45457180,3100,3100,3100,3100,0
|
|
20240709,173500,45457180,3100,3100,3100,3100,0
|
|
20240709,173400,45457180,3100,3100,3100,3100,0
|
|
20240709,173300,45457180,3100,3100,3100,3100,0
|
|
20240709,173200,45457180,3100,3100,3100,3100,0
|
|
20240709,173100,45457180,3100,3100,3100,3100,0
|
|
20240709,173000,45457180,3100,3100,3100,3100,0
|
|
20240709,172900,45457180,3100,3100,3100,3100,0
|
|
20240709,172800,45457180,3100,3100,3100,3100,0
|
|
20240709,172700,45457180,3100,3100,3100,3100,754
|
|
20240709,172600,45457180,3100,3100,3100,3100,0
|
|
20240709,172500,45457180,3100,3100,3100,3100,0
|
|
20240709,172400,45457180,3100,3100,3100,3100,0
|
|
20240709,172300,45457180,3100,3100,3100,3100,0
|
|
20240709,172200,45457180,3100,3100,3100,3100,0
|
|
20240709,172100,45457180,3100,3100,3100,3100,0
|
|
20240709,172000,45457180,3100,3100,3100,3100,0
|
|
20240709,171900,45457180,3100,3100,3100,3100,0
|
|
20240709,171800,45457180,3100,3100,3100,3100,0
|
|
20240709,171700,45457180,3100,3100,3100,3100,0
|
|
20240709,171600,45457180,3100,3100,3100,3100,0
|
|
20240709,171500,45457180,3100,3100,3100,3100,0
|
|
20240709,171400,45457180,3100,3100,3100,3100,0
|
|
20240709,171300,45457180,3100,3100,3100,3100,0
|
|
20240709,171200,45457180,3100,3100,3100,3100,0
|
|
20240709,171100,45457180,3100,3100,3100,3100,0
|
|
20240709,171000,45457180,3100,3100,3100,3100,0
|
|
20240709,170900,45457180,3100,3100,3100,3100,0
|
|
20240709,170800,45457180,3100,3100,3100,3100,0
|
|
20240709,170700,45457180,3100,3100,3100,3100,0
|
|
20240709,170600,45457180,3100,3100,3100,3100,0
|
|
20240709,170500,45457180,3100,3100,3100,3100,0
|
|
20240709,170400,45457180,3100,3100,3100,3100,0
|
|
20240709,170300,45457180,3100,3100,3100,3100,0
|
|
20240709,170200,45457180,3100,3100,3100,3100,0
|
|
20240709,170100,45457180,3100,3100,3100,3100,0
|
|
20240709,170000,45457180,3100,3100,3100,3100,0
|
|
20240709,165900,45457180,3100,3100,3100,3100,0
|
|
20240709,165800,45457180,3100,3100,3100,3100,0
|
|
20240709,165700,45457180,3100,3100,3100,3100,754
|
|
20240709,165600,45457180,3100,3100,3100,3100,0
|
|
20240709,165500,45457180,3100,3100,3100,3100,0
|
|
20240709,165400,45457180,3100,3100,3100,3100,0
|
|
20240709,165300,45457180,3100,3100,3100,3100,0
|
|
20240709,165200,45457180,3100,3100,3100,3100,0
|
|
20240709,165100,45457180,3100,3100,3100,3100,0
|
|
20240709,165000,45457180,3100,3100,3100,3100,0
|
|
20240709,164900,45457180,3100,3100,3100,3100,0
|
|
20240709,164800,45457180,3100,3100,3100,3100,0
|
|
20240709,164700,45457180,3100,3100,3100,3100,0
|
|
20240709,164600,45457180,3100,3100,3100,3100,0
|
|
20240709,164500,45457180,3100,3100,3100,3100,0
|
|
20240709,164400,45457180,3100,3100,3100,3100,0
|
|
20240709,164300,45457180,3100,3100,3100,3100,0
|
|
20240709,164200,45457180,3100,3100,3100,3100,0
|
|
20240709,164100,45457180,3100,3100,3100,3100,0
|
|
20240709,164000,45457180,3100,3100,3100,3100,0
|
|
20240709,163900,45457180,3100,3100,3100,3100,0
|
|
20240709,163800,45457180,3100,3100,3100,3100,0
|
|
20240709,163700,45457180,3100,3100,3100,3100,0
|
|
20240709,163600,45457180,3100,3100,3100,3100,0
|
|
20240709,163500,45457180,3100,3100,3100,3100,0
|
|
20240709,163400,45457180,3100,3100,3100,3100,0
|
|
20240709,163300,45457180,3100,3100,3100,3100,0
|
|
20240709,163200,45457180,3100,3100,3100,3100,0
|
|
20240709,163100,45457180,3100,3100,3100,3100,0
|
|
20240709,163000,45457180,3100,3100,3100,3100,0
|
|
20240709,162900,45457180,3100,3100,3100,3100,0
|
|
20240709,162800,45457180,3100,3100,3100,3100,0
|
|
20240709,162700,45457180,3100,3100,3100,3100,754
|
|
20240709,162600,45457180,3100,3100,3100,3100,0
|
|
20240709,162500,45457180,3100,3100,3100,3100,0
|
|
20240709,162400,45457180,3100,3100,3100,3100,0
|
|
20240709,162300,45457180,3100,3100,3100,3100,0
|
|
20240709,162200,45457180,3100,3100,3100,3100,0
|
|
20240709,162100,45457180,3100,3100,3100,3100,0
|
|
20240709,162000,45457180,3100,3100,3100,3100,0
|
|
20240709,161900,45457180,3100,3100,3100,3100,0
|
|
20240709,161800,45457180,3100,3100,3100,3100,0
|
|
20240709,161700,45457180,3100,3100,3100,3100,0
|
|
20240709,161600,45457180,3100,3100,3100,3100,0
|
|
20240709,161500,45457180,3100,3100,3100,3100,0
|
|
20240709,161400,45457180,3100,3100,3100,3100,0
|
|
20240709,161300,45457180,3100,3100,3100,3100,0
|
|
20240709,161200,45457180,3100,3100,3100,3100,0
|
|
20240709,161100,45457180,3100,3100,3100,3100,0
|
|
20240709,161000,45457180,3100,3100,3100,3100,0
|
|
20240709,160900,45457180,3100,3100,3100,3100,0
|
|
20240709,160800,45457180,3100,3100,3100,3100,0
|
|
20240709,160700,45457180,3100,3100,3100,3100,0
|
|
20240709,160600,45457180,3100,3100,3100,3100,0
|
|
20240709,160500,45457180,3100,3100,3100,3100,0
|
|
20240709,160400,45457180,3100,3100,3100,3100,0
|
|
20240709,160300,45457180,3100,3100,3100,3100,0
|
|
20240709,160200,45457180,3100,3100,3100,3100,0
|
|
20240709,160100,45457180,3100,3100,3100,3100,0
|
|
20240709,160000,45457180,3100,3100,3100,3100,0
|
|
20240709,155900,45457180,3100,3100,3100,3100,0
|
|
20240709,155800,45457180,3100,3100,3100,3100,0
|
|
20240709,155700,45457180,3100,3100,3100,3100,754
|
|
20240709,155600,45457180,3100,3100,3100,3100,0
|
|
20240709,155500,45457180,3100,3100,3100,3100,0
|
|
20240709,155400,45457180,3100,3100,3100,3100,0
|
|
20240709,155300,45457180,3100,3100,3100,3100,0
|
|
20240709,155200,45457180,3100,3100,3100,3100,0
|
|
20240709,155100,45457180,3100,3100,3100,3100,0
|
|
20240709,155000,45457180,3100,3100,3100,3100,0
|
|
20240709,154900,45457180,3100,3100,3100,3100,0
|
|
20240709,154800,45457180,3100,3100,3100,3100,0
|
|
20240709,154700,45457180,3100,3100,3100,3100,0
|
|
20240709,154600,45457180,3100,3100,3100,3100,0
|
|
20240709,154500,45457180,3100,3100,3100,3100,0
|
|
20240709,154400,45457180,3100,3100,3100,3100,0
|
|
20240709,154300,45457180,3100,3100,3100,3100,0
|
|
20240709,154200,45457180,3100,3100,3100,3100,0
|
|
20240709,154100,45457180,3100,3100,3100,3100,0
|
|
20240709,154000,45457180,3100,3100,3100,3100,0
|
|
20240709,153900,45457180,3100,3100,3100,3100,0
|
|
20240709,153800,45457180,3100,3100,3100,3100,0
|
|
20240709,153700,45457180,3100,3100,3100,3100,0
|
|
20240709,153600,45457180,3100,3100,3100,3100,0
|
|
20240709,153500,45457180,3100,3100,3100,3100,0
|
|
20240709,153400,45457180,3100,3100,3100,3100,0
|
|
20240709,153300,45457180,3100,3100,3100,3100,0
|
|
20240709,153200,45457180,3100,3100,3100,3100,0
|
|
20240709,153100,45457180,3100,3100,3100,3100,0
|
|
20240709,153000,45457180,3100,3100,3100,3100,754
|
|
20240709,152900,43119780,3080,3080,3080,3080,0
|
|
20240709,152800,43119780,3080,3080,3080,3080,0
|
|
20240709,152700,43119780,3080,3080,3080,3080,0
|
|
20240709,152600,43119780,3080,3080,3080,3080,0
|
|
20240709,152500,43119780,3080,3080,3080,3080,0
|
|
20240709,152400,43119780,3080,3080,3080,3080,0
|
|
20240709,152300,43119780,3080,3080,3080,3080,0
|
|
20240709,152200,43119780,3080,3080,3080,3080,0
|
|
20240709,152100,43119780,3080,3080,3080,3080,0
|
|
20240709,152000,43119780,3080,3080,3080,3080,0
|
|
20240709,151900,43119780,3080,3080,3080,3080,0
|
|
20240709,151800,43119780,3080,3080,3080,3080,0
|
|
20240709,151700,43119780,3080,3080,3080,3080,14
|
|
20240709,151600,43076660,3060,3060,3060,3060,0
|
|
20240709,151500,43076660,3060,3060,3060,3060,0
|
|
20240709,151400,43076660,3060,3060,3060,3060,0
|
|
20240709,151300,43076660,3060,3060,3060,3060,0
|
|
20240709,151200,43076660,3060,3060,3060,3060,75
|
|
20240709,151100,42847160,3060,3060,3060,3060,0
|
|
20240709,151000,42847160,3060,3060,3060,3060,0
|
|
20240709,150900,42847160,3060,3060,3060,3060,0
|
|
20240709,150800,42847160,3060,3060,3060,3060,1000
|
|
20240709,150700,39787160,3060,3065,3065,3060,1129
|
|
20240709,150600,36328645,3065,3065,3065,3065,0
|
|
20240709,150500,36328645,3065,3065,3065,3065,0
|
|
20240709,150400,36328645,3065,3065,3065,3065,0
|
|
20240709,150300,36328645,3065,3065,3065,3065,0
|
|
20240709,150200,36328645,3065,3080,3080,3065,640
|
|
20240709,150100,34362735,3085,3080,3085,3080,106
|
|
20240709,150000,34035755,3080,3080,3080,3080,0
|
|
20240709,145900,34035755,3080,3080,3080,3080,0
|
|
20240709,145800,34035755,3080,3080,3080,3080,0
|
|
20240709,145700,34035755,3080,3080,3080,3080,0
|
|
20240709,145600,34035755,3080,3080,3080,3080,0
|
|
20240709,145500,34035755,3080,3080,3080,3080,0
|
|
20240709,145400,34035755,3080,3080,3080,3080,0
|
|
20240709,145300,34035755,3080,3080,3080,3080,89
|
|
20240709,145200,33761635,3080,3080,3080,3080,0
|
|
20240709,145100,33761635,3080,3080,3080,3080,0
|
|
20240709,145000,33761635,3080,3080,3080,3080,0
|
|
20240709,144900,33761635,3080,3080,3080,3080,0
|
|
20240709,144800,33761635,3080,3080,3080,3080,0
|
|
20240709,144700,33761635,3080,3080,3080,3080,0
|
|
20240709,144600,33761635,3080,3080,3080,3080,0
|
|
20240709,144500,33761635,3080,3080,3080,3080,0
|
|
20240709,144400,33761635,3080,3080,3080,3080,0
|
|
20240709,144300,33761635,3080,3080,3080,3080,0
|
|
20240709,144200,33761635,3080,3080,3080,3080,0
|
|
20240709,144100,33761635,3080,3080,3080,3080,5
|
|
20240709,144000,33746235,3085,3085,3085,3085,0
|
|
20240709,143900,33746235,3085,3085,3085,3085,0
|
|
20240709,143800,33746235,3085,3085,3085,3085,0
|
|
20240709,143700,33746235,3085,3085,3085,3085,0
|
|
20240709,143600,33746235,3085,3085,3085,3085,0
|
|
20240709,143500,33746235,3085,3085,3085,3085,11
|
|
20240709,143400,33712300,3085,3085,3085,3085,0
|
|
20240709,143300,33712300,3085,3085,3085,3085,0
|
|
20240709,143200,33712300,3085,3085,3085,3085,0
|
|
20240709,143100,33712300,3085,3085,3085,3085,0
|
|
20240709,143000,33712300,3085,3085,3085,3085,0
|
|
20240709,142900,33712300,3085,3085,3085,3085,0
|
|
20240709,142800,33712300,3085,3085,3085,3085,0
|
|
20240709,142700,33712300,3085,3085,3085,3085,1
|
|
20240709,142600,33709215,3085,3085,3085,3085,0
|
|
20240709,142500,33709215,3085,3085,3085,3085,0
|
|
20240709,142400,33709215,3085,3085,3085,3085,1
|
|
20240709,142300,33706130,3080,3080,3080,3080,0
|
|
20240709,142200,33706130,3080,3080,3080,3080,0
|
|
20240709,142100,33706130,3080,3080,3080,3080,0
|
|
20240709,142000,33706130,3080,3080,3080,3080,0
|
|
20240709,141900,33706130,3080,3080,3080,3080,0
|
|
20240709,141800,33706130,3080,3080,3080,3080,0
|
|
20240709,141700,33706130,3080,3080,3080,3080,500
|
|
20240709,141600,32166130,3080,3080,3080,3080,0
|
|
20240709,141500,32166130,3080,3080,3080,3080,0
|
|
20240709,141400,32166130,3080,3080,3080,3080,80
|
|
20240709,141300,31919730,3080,3080,3080,3080,0
|
|
20240709,141200,31919730,3080,3080,3080,3080,0
|
|
20240709,141100,31919730,3080,3080,3080,3080,0
|
|
20240709,141000,31919730,3080,3080,3080,3080,0
|
|
20240709,140900,31919730,3080,3080,3080,3080,0
|
|
20240709,140800,31919730,3080,3080,3080,3080,0
|
|
20240709,140700,31919730,3080,3080,3080,3080,0
|
|
20240709,140600,31919730,3080,3080,3080,3080,0
|
|
20240709,140500,31919730,3080,3080,3080,3080,0
|
|
20240709,140400,31919730,3080,3080,3080,3080,0
|
|
20240709,140300,31919730,3080,3080,3080,3080,0
|
|
20240709,140200,31919730,3080,3080,3080,3080,0
|
|
20240709,140100,31919730,3080,3080,3080,3080,0
|
|
20240709,140000,31919730,3080,3080,3080,3080,0
|
|
20240709,135900,31919730,3080,3080,3080,3080,0
|
|
20240709,135800,31919730,3080,3080,3080,3080,0
|
|
20240709,135700,31919730,3080,3080,3080,3080,0
|
|
20240709,135600,31919730,3080,3080,3080,3080,0
|
|
20240709,135500,31919730,3080,3080,3080,3080,0
|
|
20240709,135400,31919730,3080,3080,3080,3080,0
|
|
20240709,135300,31919730,3080,3080,3080,3080,0
|
|
20240709,135200,31919730,3080,3080,3080,3080,0
|
|
20240709,135100,31919730,3080,3080,3080,3080,0
|
|
20240709,135000,31919730,3080,3080,3080,3080,0
|
|
20240709,134900,31919730,3080,3080,3080,3080,0
|
|
20240709,134800,31919730,3080,3080,3080,3080,0
|
|
20240709,134700,31919730,3080,3080,3080,3080,0
|
|
20240709,134600,31919730,3080,3080,3080,3080,0
|
|
20240709,134500,31919730,3080,3080,3080,3080,2
|
|
20240709,134400,31913570,3085,3085,3085,3085,12
|
|
20240709,134300,31876550,3085,3085,3085,3085,8
|
|
20240709,134200,31851870,3085,3085,3085,3085,0
|
|
20240709,134100,31851870,3085,3085,3085,3085,0
|
|
20240709,134000,31851870,3085,3085,3085,3085,0
|
|
20240709,133900,31851870,3085,3085,3085,3085,0
|
|
20240709,133800,31851870,3085,3085,3085,3085,0
|
|
20240709,133700,31851870,3085,3085,3085,3085,0
|
|
20240709,133600,31851870,3085,3085,3085,3085,0
|
|
20240709,133500,31851870,3085,3085,3085,3085,0
|
|
20240709,133400,31851870,3085,3085,3085,3085,0
|
|
20240709,133300,31851870,3085,3085,3085,3085,0
|
|
20240709,133200,31851870,3085,3085,3085,3085,0
|
|
20240709,133100,31851870,3085,3085,3085,3085,0
|
|
20240709,133000,31851870,3085,3085,3085,3085,0
|
|
20240709,132900,31851870,3085,3085,3085,3085,0
|
|
20240709,132800,31851870,3085,3085,3085,3085,0
|
|
20240709,132700,31851870,3085,3085,3085,3085,0
|
|
20240709,132600,31851870,3085,3085,3085,3085,2
|
|
20240709,132500,31845700,3085,3085,3085,3085,2
|
|
20240709,132400,31839530,3085,3085,3085,3085,0
|
|
20240709,132300,31839530,3085,3085,3085,3085,133
|
|
20240709,132200,31429225,3085,3085,3085,3085,0
|
|
20240709,132100,31429225,3085,3085,3085,3085,0
|
|
20240709,132000,31429225,3085,3085,3085,3085,0
|
|
20240709,131900,31429225,3085,3085,3085,3085,36
|
|
20240709,131800,31318165,3090,3090,3090,3090,90
|
|
20240709,131700,31040065,3095,3095,3095,3095,0
|
|
20240709,131600,31040065,3095,3095,3095,3095,0
|
|
20240709,131500,31040065,3095,3095,3095,3095,0
|
|
20240709,131400,31040065,3095,3095,3095,3095,0
|
|
20240709,131300,31040065,3095,3095,3095,3095,0
|
|
20240709,131200,31040065,3095,3095,3095,3095,0
|
|
20240709,131100,31040065,3095,3095,3095,3095,0
|
|
20240709,131000,31040065,3095,3095,3095,3095,0
|
|
20240709,130900,31040065,3095,3095,3095,3095,0
|
|
20240709,130800,31040065,3095,3095,3095,3095,0
|
|
20240709,130700,31040065,3095,3095,3095,3095,0
|
|
20240709,130600,31040065,3095,3095,3095,3095,0
|
|
20240709,130500,31040065,3095,3095,3095,3095,0
|
|
20240709,130400,31040065,3095,3095,3095,3095,0
|
|
20240709,130300,31040065,3095,3095,3095,3095,126
|
|
20240709,130200,30650095,3090,3090,3090,3090,0
|
|
20240709,130100,30650095,3090,3090,3090,3090,20
|
|
20240709,130000,30588295,3095,3095,3095,3095,30
|
|
20240709,125900,30495445,3095,3095,3095,3095,0
|
|
20240709,125800,30495445,3095,3095,3095,3095,0
|
|
20240709,125700,30495445,3095,3095,3095,3095,0
|
|
20240709,125600,30495445,3095,3095,3095,3095,0
|
|
20240709,125500,30495445,3095,3095,3095,3095,0
|
|
20240709,125400,30495445,3095,3095,3095,3095,0
|
|
20240709,125300,30495445,3095,3095,3095,3095,0
|
|
20240709,125200,30495445,3095,3095,3095,3095,0
|
|
20240709,125100,30495445,3095,3095,3095,3095,0
|
|
20240709,125000,30495445,3095,3095,3095,3095,0
|
|
20240709,124900,30495445,3095,3095,3095,3095,0
|
|
20240709,124800,30495445,3095,3095,3095,3095,0
|
|
20240709,124700,30495445,3095,3095,3095,3095,0
|
|
20240709,124600,30495445,3095,3095,3095,3095,0
|
|
20240709,124500,30495445,3095,3095,3095,3095,0
|
|
20240709,124400,30495445,3095,3095,3095,3095,0
|
|
20240709,124300,30495445,3095,3095,3095,3095,0
|
|
20240709,124200,30495445,3095,3095,3095,3095,1
|
|
20240709,124100,30492350,3095,3095,3095,3095,0
|
|
20240709,124000,30492350,3095,3095,3095,3095,0
|
|
20240709,123900,30492350,3095,3095,3095,3095,0
|
|
20240709,123800,30492350,3095,3095,3095,3095,0
|
|
20240709,123700,30492350,3095,3095,3095,3095,0
|
|
20240709,123600,30492350,3095,3095,3095,3095,0
|
|
20240709,123500,30492350,3095,3095,3095,3095,0
|
|
20240709,123400,30492350,3095,3095,3095,3095,100
|
|
20240709,123300,30182850,3095,3095,3095,3095,0
|
|
20240709,123200,30182850,3095,3095,3095,3095,100
|
|
20240709,123100,29873350,3095,3095,3095,3095,0
|
|
20240709,123000,29873350,3095,3095,3095,3095,0
|
|
20240709,122900,29873350,3095,3095,3095,3095,0
|
|
20240709,122800,29873350,3095,3095,3095,3095,0
|
|
20240709,122700,29873350,3095,3095,3095,3095,0
|
|
20240709,122600,29873350,3095,3095,3095,3095,0
|
|
20240709,122500,29873350,3095,3095,3095,3095,0
|
|
20240709,122400,29873350,3095,3095,3095,3095,0
|
|
20240709,122300,29873350,3095,3095,3095,3095,0
|
|
20240709,122200,29873350,3095,3095,3095,3095,0
|
|
20240709,122100,29873350,3095,3095,3095,3095,0
|
|
20240709,122000,29873350,3095,3095,3095,3095,0
|
|
20240709,121900,29873350,3095,3095,3095,3095,0
|
|
20240709,121800,29873350,3095,3095,3095,3095,0
|
|
20240709,121700,29873350,3095,3095,3095,3095,0
|
|
20240709,121600,29873350,3095,3095,3095,3095,0
|
|
20240709,121500,29873350,3095,3095,3095,3095,0
|
|
20240709,121400,29873350,3095,3095,3095,3095,0
|
|
20240709,121300,29873350,3095,3095,3095,3095,0
|
|
20240709,121200,29873350,3095,3095,3095,3095,0
|
|
20240709,121100,29873350,3095,3095,3095,3095,0
|
|
20240709,121000,29873350,3095,3095,3095,3095,0
|
|
20240709,120900,29873350,3095,3095,3095,3095,0
|
|
20240709,120800,29873350,3095,3095,3095,3095,1
|
|
20240709,120700,29870255,3095,3095,3095,3095,0
|
|
20240709,120600,29870255,3095,3095,3095,3095,0
|
|
20240709,120500,29870255,3095,3095,3095,3095,3
|
|
20240709,120400,29860970,3095,3095,3095,3095,6
|
|
20240709,120300,29842400,3095,3095,3095,3095,0
|
|
20240709,120200,29842400,3095,3095,3095,3095,0
|
|
20240709,120100,29842400,3095,3095,3095,3095,0
|
|
20240709,120000,29842400,3095,3095,3095,3095,1
|
|
20240709,115900,29839305,3095,3095,3095,3095,100
|
|
20240709,115800,29529805,3095,3095,3095,3095,0
|
|
20240709,115700,29529805,3095,3095,3095,3095,0
|
|
20240709,115600,29529805,3095,3095,3095,3095,0
|
|
20240709,115500,29529805,3095,3095,3095,3095,0
|
|
20240709,115400,29529805,3095,3095,3095,3095,0
|
|
20240709,115300,29529805,3095,3095,3095,3095,0
|
|
20240709,115200,29529805,3095,3095,3095,3095,0
|
|
20240709,115100,29529805,3095,3095,3095,3095,0
|
|
20240709,115000,29529805,3095,3095,3095,3095,0
|
|
20240709,114900,29529805,3095,3095,3095,3095,0
|
|
20240709,114800,29529805,3095,3095,3095,3095,0
|
|
20240709,114700,29529805,3095,3095,3095,3095,0
|
|
20240709,114600,29529805,3095,3095,3095,3095,0
|
|
20240709,114500,29529805,3095,3095,3095,3095,0
|
|
20240709,114400,29529805,3095,3095,3095,3095,0
|
|
20240709,114300,29529805,3095,3095,3095,3095,0
|
|
20240709,114200,29529805,3095,3095,3095,3095,0
|
|
20240709,114100,29529805,3095,3095,3095,3095,0
|
|
20240709,114000,29529805,3095,3095,3095,3095,0
|
|
20240709,113900,29529805,3095,3095,3095,3095,0
|
|
20240709,113800,29529805,3095,3095,3095,3095,0
|
|
20240709,113700,29529805,3095,3095,3095,3095,0
|
|
20240709,113600,29529805,3095,3095,3095,3095,0
|
|
20240709,113500,29529805,3095,3095,3095,3095,0
|
|
20240709,113400,29529805,3095,3095,3095,3095,1
|
|
20240709,113300,29526710,3095,3095,3095,3095,0
|
|
20240709,113200,29526710,3095,3095,3095,3095,0
|
|
20240709,113100,29526710,3095,3095,3095,3095,0
|
|
20240709,113000,29526710,3095,3095,3095,3095,0
|
|
20240709,112900,29526710,3095,3095,3095,3095,2
|
|
20240709,112800,29520520,3085,3085,3085,3085,0
|
|
20240709,112700,29520520,3085,3085,3085,3085,0
|
|
20240709,112600,29520520,3085,3085,3085,3085,0
|
|
20240709,112500,29520520,3085,3085,3085,3085,0
|
|
20240709,112400,29520520,3085,3085,3085,3085,0
|
|
20240709,112300,29520520,3085,3085,3085,3085,0
|
|
20240709,112200,29520520,3085,3085,3085,3085,15
|
|
20240709,112100,29474245,3085,3085,3085,3085,0
|
|
20240709,112000,29474245,3085,3085,3085,3085,0
|
|
20240709,111900,29474245,3085,3085,3085,3085,0
|
|
20240709,111800,29474245,3085,3085,3085,3085,1
|
|
20240709,111700,29471160,3090,3090,3090,3090,0
|
|
20240709,111600,29471160,3090,3090,3090,3090,269
|
|
20240709,111500,28639950,3090,3090,3090,3090,0
|
|
20240709,111400,28639950,3090,3090,3090,3090,0
|
|
20240709,111300,28639950,3090,3090,3090,3090,100
|
|
20240709,111200,28330950,3090,3095,3095,3090,100
|
|
20240709,111100,28021570,3100,3100,3100,3100,0
|
|
20240709,111000,28021570,3100,3100,3100,3100,10
|
|
20240709,110900,27990570,3100,3100,3100,3100,60
|
|
20240709,110800,27804570,3100,3100,3100,3100,0
|
|
20240709,110700,27804570,3100,3100,3100,3100,0
|
|
20240709,110600,27804570,3100,3100,3100,3100,0
|
|
20240709,110500,27804570,3100,3100,3100,3100,3
|
|
20240709,110400,27795270,3105,3105,3105,3105,0
|
|
20240709,110300,27795270,3105,3105,3105,3105,6
|
|
20240709,110200,27776640,3100,3100,3100,3100,0
|
|
20240709,110100,27776640,3100,3100,3100,3100,0
|
|
20240709,110000,27776640,3100,3100,3100,3100,4
|
|
20240709,105900,27764240,3095,3095,3095,3095,0
|
|
20240709,105800,27764240,3095,3095,3095,3095,0
|
|
20240709,105700,27764240,3095,3095,3095,3095,0
|
|
20240709,105600,27764240,3095,3095,3095,3095,0
|
|
20240709,105500,27764240,3095,3095,3095,3095,0
|
|
20240709,105400,27764240,3095,3095,3095,3095,0
|
|
20240709,105300,27764240,3095,3095,3095,3095,0
|
|
20240709,105200,27764240,3095,3095,3095,3095,0
|
|
20240709,105100,27764240,3095,3095,3095,3095,3
|
|
20240709,105000,27754955,3115,3115,3115,3115,0
|
|
20240709,104900,27754955,3115,3115,3115,3115,32
|
|
20240709,104800,27655275,3115,3110,3115,3110,5
|
|
20240709,104700,27639705,3090,3090,3090,3090,0
|
|
20240709,104600,27639705,3090,3090,3090,3090,0
|
|
20240709,104500,27639705,3090,3090,3090,3090,0
|
|
20240709,104400,27639705,3090,3090,3090,3090,0
|
|
20240709,104300,27639705,3090,3090,3090,3090,0
|
|
20240709,104200,27639705,3090,3090,3090,3090,0
|
|
20240709,104100,27639705,3090,3090,3090,3090,0
|
|
20240709,104000,27639705,3090,3090,3090,3090,0
|
|
20240709,103900,27639705,3090,3090,3090,3090,0
|
|
20240709,103800,27639705,3090,3090,3090,3090,0
|
|
20240709,103700,27639705,3090,3090,3090,3090,0
|
|
20240709,103600,27639705,3090,3090,3090,3090,0
|
|
20240709,103500,27639705,3090,3090,3090,3090,0
|
|
20240709,103400,27639705,3090,3090,3090,3090,0
|
|
20240709,103300,27639705,3090,3090,3090,3090,3
|
|
20240709,103200,27630435,3090,3090,3090,3090,0
|
|
20240709,103100,27630435,3090,3090,3090,3090,0
|
|
20240709,103000,27630435,3090,3090,3090,3090,0
|
|
20240709,102900,27630435,3090,3090,3090,3090,0
|
|
20240709,102800,27630435,3090,3090,3090,3090,0
|
|
20240709,102700,27630435,3090,3090,3090,3090,0
|
|
20240709,102600,27630435,3090,3090,3090,3090,0
|
|
20240709,102500,27630435,3090,3090,3090,3090,0
|
|
20240709,102400,27630435,3090,3090,3090,3090,0
|
|
20240709,102300,27630435,3090,3110,3110,3090,1001
|
|
20240709,102200,24530010,3130,3130,3130,3130,0
|
|
20240709,102100,24530010,3130,3130,3130,3130,0
|
|
20240709,102000,24530010,3130,3130,3130,3130,1
|
|
20240709,101900,24526880,3135,3135,3135,3135,0
|
|
20240709,101800,24526880,3135,3135,3135,3135,0
|
|
20240709,101700,24526880,3135,3135,3135,3135,1
|
|
20240709,101600,24523745,3140,3125,3150,3110,1143
|
|
20240709,101500,20933595,3130,3120,3130,3120,1100
|
|
20240709,101400,17497280,3125,3120,3125,3120,542
|
|
20240709,101300,15803600,3120,3120,3120,3120,0
|
|
20240709,101200,15803600,3120,3105,3120,3105,160
|
|
20240709,101100,15304760,3105,3095,3105,3095,534
|
|
20240709,101000,13648065,3095,3095,3095,3095,0
|
|
20240709,100900,13648065,3095,3095,3095,3095,0
|
|
20240709,100800,13648065,3095,3095,3095,3095,0
|
|
20240709,100700,13648065,3095,3090,3095,3090,200
|
|
20240709,100600,13029870,3095,3090,3095,3090,15
|
|
20240709,100500,12983450,3085,3085,3085,3085,50
|
|
20240709,100400,12829200,3085,3085,3085,3085,0
|
|
20240709,100300,12829200,3085,3085,3085,3085,0
|
|
20240709,100200,12829200,3085,3075,3085,3075,101
|
|
20240709,100100,12518485,3075,3075,3075,3075,14
|
|
20240709,100000,12475435,3075,3070,3075,3070,796
|
|
20240709,095900,10028880,3070,3070,3070,3070,2
|
|
20240709,095800,10022740,3070,3070,3070,3070,0
|
|
20240709,095700,10022740,3070,3070,3070,3070,0
|
|
20240709,095600,10022740,3070,3070,3070,3070,0
|
|
20240709,095500,10022740,3070,3070,3070,3070,0
|
|
20240709,095400,10022740,3070,3070,3070,3070,35
|
|
20240709,095300,9915290,3070,3070,3070,3070,1
|
|
20240709,095200,9912220,3070,3070,3070,3070,0
|
|
20240709,095100,9912220,3070,3070,3070,3070,1
|
|
20240709,095000,9909150,3070,3070,3070,3070,0
|
|
20240709,094900,9909150,3070,3070,3070,3070,0
|
|
20240709,094800,9909150,3070,3070,3070,3070,0
|
|
20240709,094700,9909150,3070,3070,3070,3070,0
|
|
20240709,094600,9909150,3070,3070,3070,3070,0
|
|
20240709,094500,9909150,3070,3070,3070,3070,0
|
|
20240709,094400,9909150,3070,3070,3070,3070,0
|
|
20240709,094300,9909150,3070,3070,3070,3070,0
|
|
20240709,094200,9909150,3070,3070,3070,3070,0
|
|
20240709,094100,9909150,3070,3070,3070,3070,165
|
|
20240709,094000,9402600,3075,3075,3075,3075,0
|
|
20240709,093900,9402600,3075,3075,3075,3075,0
|
|
20240709,093800,9402600,3075,3075,3075,3075,100
|
|
20240709,093700,9095100,3070,3070,3070,3070,200
|
|
20240709,093600,8481100,3070,3070,3070,3070,0
|
|
20240709,093500,8481100,3070,3070,3070,3070,0
|
|
20240709,093400,8481100,3070,3070,3070,3070,0
|
|
20240709,093300,8481100,3070,3070,3070,3070,0
|
|
20240709,093200,8481100,3070,3070,3070,3070,100
|
|
20240709,093100,8174100,3075,3075,3075,3075,0
|
|
20240709,093000,8174100,3075,3075,3075,3075,0
|
|
20240709,092900,8174100,3075,3075,3075,3075,300
|
|
20240709,092800,7251600,3075,3075,3075,3075,0
|
|
20240709,092700,7251600,3075,3075,3075,3075,0
|
|
20240709,092600,7251600,3075,3075,3075,3075,0
|
|
20240709,092500,7251600,3075,3075,3075,3075,83
|
|
20240709,092400,6996375,3075,3075,3075,3075,0
|
|
20240709,092300,6996375,3075,3075,3075,3075,0
|
|
20240709,092200,6996375,3075,3075,3075,3075,0
|
|
20240709,092100,6996375,3075,3075,3075,3075,0
|
|
20240709,092000,6996375,3075,3075,3075,3075,0
|
|
20240709,091900,6996375,3075,3075,3075,3075,0
|
|
20240709,091800,6996375,3075,3075,3075,3075,100
|
|
20240709,091700,6688875,3100,3100,3100,3100,199
|
|
20240709,091600,6071975,3100,3100,3100,3100,0
|
|
20240709,091500,6071975,3100,3100,3100,3100,1
|
|
20240709,091400,6068875,3100,3130,3130,3100,20
|
|
20240709,091300,6006550,3130,3130,3130,3130,0
|
|
20240709,091200,6006550,3130,3125,3130,3125,371
|
|
20240709,091100,4846795,3105,3090,3130,3090,373
|
|
20240709,091000,3689810,3090,3080,3090,3080,104
|
|
20240709,090900,3369010,3080,3075,3080,3075,66
|
|
20240709,090800,3165735,3080,3070,3085,3070,155
|
|
20240709,090700,2688635,3070,3070,3070,3070,0
|
|
20240709,090600,2688635,3070,3075,3075,3070,495
|
|
20240709,090500,1168925,3070,3070,3070,3070,18
|
|
20240709,090400,1113665,3070,3055,3070,3055,41
|
|
20240709,090300,988200,3050,3050,3050,3050,0
|
|
20240709,090200,988200,3050,3050,3050,3050,117
|
|
20240709,090100,631350,3050,3050,3050,3050,0
|
|
20240709,090000,631350,3050,3050,3050,3050,207
|