625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192200,77699815,3010,3010,3010,3010,175
|
|
20240723,192100,77699815,3010,3010,3010,3010,0
|
|
20240723,192000,77699815,3010,3010,3010,3010,0
|
|
20240723,191900,77699815,3010,3010,3010,3010,0
|
|
20240723,191800,77699815,3010,3010,3010,3010,0
|
|
20240723,191700,77699815,3010,3010,3010,3010,0
|
|
20240723,191600,77699815,3010,3010,3010,3010,0
|
|
20240723,191500,77699815,3010,3010,3010,3010,0
|
|
20240723,191400,77699815,3010,3010,3010,3010,0
|
|
20240723,191300,77699815,3010,3010,3010,3010,0
|
|
20240723,191200,77699815,3010,3010,3010,3010,0
|
|
20240723,191100,77699815,3010,3010,3010,3010,0
|
|
20240723,191000,77699815,3010,3010,3010,3010,0
|
|
20240723,190900,77699815,3010,3010,3010,3010,0
|
|
20240723,190800,77699815,3010,3010,3010,3010,0
|
|
20240723,190700,77699815,3010,3010,3010,3010,0
|
|
20240723,190600,77699815,3010,3010,3010,3010,0
|
|
20240723,190500,77699815,3010,3010,3010,3010,0
|
|
20240723,190400,77699815,3010,3010,3010,3010,0
|
|
20240723,190300,77699815,3010,3010,3010,3010,0
|
|
20240723,190200,77699815,3010,3010,3010,3010,0
|
|
20240723,190100,77699815,3010,3010,3010,3010,0
|
|
20240723,190000,77699815,3010,3010,3010,3010,0
|
|
20240723,185900,77699815,3010,3010,3010,3010,0
|
|
20240723,185800,77699815,3010,3010,3010,3010,0
|
|
20240723,185700,77699815,3010,3010,3010,3010,0
|
|
20240723,185600,77699815,3010,3010,3010,3010,0
|
|
20240723,185500,77699815,3010,3010,3010,3010,0
|
|
20240723,185400,77699815,3010,3010,3010,3010,0
|
|
20240723,185300,77699815,3010,3010,3010,3010,0
|
|
20240723,185200,77699815,3010,3010,3010,3010,175
|
|
20240723,185100,77699815,3010,3010,3010,3010,0
|
|
20240723,185000,77699815,3010,3010,3010,3010,0
|
|
20240723,184900,77699815,3010,3010,3010,3010,0
|
|
20240723,184800,77699815,3010,3010,3010,3010,0
|
|
20240723,184700,77699815,3010,3010,3010,3010,0
|
|
20240723,184600,77699815,3010,3010,3010,3010,0
|
|
20240723,184500,77699815,3010,3010,3010,3010,0
|
|
20240723,184400,77699815,3010,3010,3010,3010,0
|
|
20240723,184300,77699815,3010,3010,3010,3010,0
|
|
20240723,184200,77699815,3010,3010,3010,3010,0
|
|
20240723,184100,77699815,3010,3010,3010,3010,0
|
|
20240723,184000,77699815,3010,3010,3010,3010,0
|
|
20240723,183900,77699815,3010,3010,3010,3010,0
|
|
20240723,183800,77699815,3010,3010,3010,3010,0
|
|
20240723,183700,77699815,3010,3010,3010,3010,0
|
|
20240723,183600,77699815,3010,3010,3010,3010,0
|
|
20240723,183500,77699815,3010,3010,3010,3010,0
|
|
20240723,183400,77699815,3010,3010,3010,3010,0
|
|
20240723,183300,77699815,3010,3010,3010,3010,0
|
|
20240723,183200,77699815,3010,3010,3010,3010,0
|
|
20240723,183100,77699815,3010,3010,3010,3010,0
|
|
20240723,183000,77699815,3010,3010,3010,3010,0
|
|
20240723,182900,77699815,3010,3010,3010,3010,0
|
|
20240723,182800,77699815,3010,3010,3010,3010,0
|
|
20240723,182700,77699815,3010,3010,3010,3010,0
|
|
20240723,182600,77699815,3010,3010,3010,3010,0
|
|
20240723,182500,77699815,3010,3010,3010,3010,0
|
|
20240723,182400,77699815,3010,3010,3010,3010,0
|
|
20240723,182300,77699815,3010,3010,3010,3010,0
|
|
20240723,182200,77699815,3010,3010,3010,3010,175
|
|
20240723,182100,77699815,3010,3010,3010,3010,0
|
|
20240723,182000,77699815,3010,3010,3010,3010,0
|
|
20240723,181900,77699815,3010,3010,3010,3010,0
|
|
20240723,181800,77699815,3010,3010,3010,3010,0
|
|
20240723,181700,77699815,3010,3010,3010,3010,0
|
|
20240723,181600,77699815,3010,3010,3010,3010,0
|
|
20240723,181500,77699815,3010,3010,3010,3010,0
|
|
20240723,181400,77699815,3010,3010,3010,3010,0
|
|
20240723,181300,77699815,3010,3010,3010,3010,0
|
|
20240723,181200,77699815,3010,3010,3010,3010,0
|
|
20240723,181100,77699815,3010,3010,3010,3010,0
|
|
20240723,181000,77699815,3010,3010,3010,3010,0
|
|
20240723,180900,77699815,3010,3010,3010,3010,0
|
|
20240723,180800,77699815,3010,3010,3010,3010,0
|
|
20240723,180700,77699815,3010,3010,3010,3010,0
|
|
20240723,180600,77699815,3010,3010,3010,3010,0
|
|
20240723,180500,77699815,3010,3010,3010,3010,0
|
|
20240723,180400,77699815,3010,3010,3010,3010,0
|
|
20240723,180300,77699815,3010,3010,3010,3010,0
|
|
20240723,180200,77699815,3010,3010,3010,3010,0
|
|
20240723,180100,77699815,3010,3010,3010,3010,0
|
|
20240723,180000,77699815,3010,3010,3010,3010,0
|
|
20240723,175900,77699815,3010,3010,3010,3010,0
|
|
20240723,175800,77699815,3010,3010,3010,3010,0
|
|
20240723,175700,77699815,3010,3010,3010,3010,0
|
|
20240723,175600,77699815,3010,3010,3010,3010,0
|
|
20240723,175500,77699815,3010,3010,3010,3010,0
|
|
20240723,175400,77699815,3010,3010,3010,3010,0
|
|
20240723,175300,77699815,3010,3010,3010,3010,0
|
|
20240723,175200,77699815,3010,3010,3010,3010,175
|
|
20240723,175100,77699815,3010,3010,3010,3010,0
|
|
20240723,175000,77699815,3010,3010,3010,3010,0
|
|
20240723,174900,77699815,3010,3010,3010,3010,0
|
|
20240723,174800,77699815,3010,3010,3010,3010,0
|
|
20240723,174700,77699815,3010,3010,3010,3010,0
|
|
20240723,174600,77699815,3010,3010,3010,3010,0
|
|
20240723,174500,77699815,3010,3010,3010,3010,0
|
|
20240723,174400,77699815,3010,3010,3010,3010,0
|
|
20240723,174300,77699815,3010,3010,3010,3010,0
|
|
20240723,174200,77699815,3010,3010,3010,3010,0
|
|
20240723,174100,77699815,3010,3010,3010,3010,0
|
|
20240723,174000,77699815,3010,3010,3010,3010,0
|
|
20240723,173900,77699815,3010,3010,3010,3010,0
|
|
20240723,173800,77699815,3010,3010,3010,3010,0
|
|
20240723,173700,77699815,3010,3010,3010,3010,0
|
|
20240723,173600,77699815,3010,3010,3010,3010,0
|
|
20240723,173500,77699815,3010,3010,3010,3010,0
|
|
20240723,173400,77699815,3010,3010,3010,3010,0
|
|
20240723,173300,77699815,3010,3010,3010,3010,0
|
|
20240723,173200,77699815,3010,3010,3010,3010,0
|
|
20240723,173100,77699815,3010,3010,3010,3010,0
|
|
20240723,173000,77699815,3010,3010,3010,3010,0
|
|
20240723,172900,77699815,3010,3010,3010,3010,0
|
|
20240723,172800,77699815,3010,3010,3010,3010,0
|
|
20240723,172700,77699815,3010,3010,3010,3010,0
|
|
20240723,172600,77699815,3010,3010,3010,3010,0
|
|
20240723,172500,77699815,3010,3010,3010,3010,0
|
|
20240723,172400,77699815,3010,3010,3010,3010,0
|
|
20240723,172300,77699815,3010,3010,3010,3010,0
|
|
20240723,172200,77699815,3010,3010,3010,3010,175
|
|
20240723,172100,77699815,3010,3010,3010,3010,0
|
|
20240723,172000,77699815,3010,3010,3010,3010,0
|
|
20240723,171900,77699815,3010,3010,3010,3010,0
|
|
20240723,171800,77699815,3010,3010,3010,3010,0
|
|
20240723,171700,77699815,3010,3010,3010,3010,0
|
|
20240723,171600,77699815,3010,3010,3010,3010,0
|
|
20240723,171500,77699815,3010,3010,3010,3010,0
|
|
20240723,171400,77699815,3010,3010,3010,3010,0
|
|
20240723,171300,77699815,3010,3010,3010,3010,0
|
|
20240723,171200,77699815,3010,3010,3010,3010,0
|
|
20240723,171100,77699815,3010,3010,3010,3010,0
|
|
20240723,171000,77699815,3010,3010,3010,3010,0
|
|
20240723,170900,77699815,3010,3010,3010,3010,0
|
|
20240723,170800,77699815,3010,3010,3010,3010,0
|
|
20240723,170700,77699815,3010,3010,3010,3010,0
|
|
20240723,170600,77699815,3010,3010,3010,3010,0
|
|
20240723,170500,77699815,3010,3010,3010,3010,0
|
|
20240723,170400,77699815,3010,3010,3010,3010,0
|
|
20240723,170300,77699815,3010,3010,3010,3010,0
|
|
20240723,170200,77699815,3010,3010,3010,3010,0
|
|
20240723,170100,77699815,3010,3010,3010,3010,0
|
|
20240723,170000,77699815,3010,3010,3010,3010,0
|
|
20240723,165900,77699815,3010,3010,3010,3010,0
|
|
20240723,165800,77699815,3010,3010,3010,3010,0
|
|
20240723,165700,77699815,3010,3010,3010,3010,0
|
|
20240723,165600,77699815,3010,3010,3010,3010,0
|
|
20240723,165500,77699815,3010,3010,3010,3010,0
|
|
20240723,165400,77699815,3010,3010,3010,3010,0
|
|
20240723,165300,77699815,3010,3010,3010,3010,0
|
|
20240723,165200,77699815,3010,3010,3010,3010,175
|
|
20240723,165100,77699815,3010,3010,3010,3010,0
|
|
20240723,165000,77699815,3010,3010,3010,3010,0
|
|
20240723,164900,77699815,3010,3010,3010,3010,0
|
|
20240723,164800,77699815,3010,3010,3010,3010,0
|
|
20240723,164700,77699815,3010,3010,3010,3010,0
|
|
20240723,164600,77699815,3010,3010,3010,3010,0
|
|
20240723,164500,77699815,3010,3010,3010,3010,0
|
|
20240723,164400,77699815,3010,3010,3010,3010,0
|
|
20240723,164300,77699815,3010,3010,3010,3010,0
|
|
20240723,164200,77699815,3010,3010,3010,3010,0
|
|
20240723,164100,77699815,3010,3010,3010,3010,0
|
|
20240723,164000,77699815,3010,3010,3010,3010,0
|
|
20240723,163900,77699815,3010,3010,3010,3010,0
|
|
20240723,163800,77699815,3010,3010,3010,3010,0
|
|
20240723,163700,77699815,3010,3010,3010,3010,0
|
|
20240723,163600,77699815,3010,3010,3010,3010,0
|
|
20240723,163500,77699815,3010,3010,3010,3010,0
|
|
20240723,163400,77699815,3010,3010,3010,3010,0
|
|
20240723,163300,77699815,3010,3010,3010,3010,0
|
|
20240723,163200,77699815,3010,3010,3010,3010,0
|
|
20240723,163100,77699815,3010,3010,3010,3010,0
|
|
20240723,163000,77699815,3010,3010,3010,3010,0
|
|
20240723,162900,77699815,3010,3010,3010,3010,0
|
|
20240723,162800,77699815,3010,3010,3010,3010,0
|
|
20240723,162700,77699815,3010,3010,3010,3010,0
|
|
20240723,162600,77699815,3010,3010,3010,3010,0
|
|
20240723,162500,77699815,3010,3010,3010,3010,0
|
|
20240723,162400,77699815,3010,3010,3010,3010,0
|
|
20240723,162300,77699815,3010,3010,3010,3010,0
|
|
20240723,162200,77699815,3010,3010,3010,3010,175
|
|
20240723,162100,77699815,3010,3010,3010,3010,0
|
|
20240723,162000,77699815,3010,3010,3010,3010,0
|
|
20240723,161900,77699815,3010,3010,3010,3010,0
|
|
20240723,161800,77699815,3010,3010,3010,3010,0
|
|
20240723,161700,77699815,3010,3010,3010,3010,0
|
|
20240723,161600,77699815,3010,3010,3010,3010,0
|
|
20240723,161500,77699815,3010,3010,3010,3010,0
|
|
20240723,161400,77699815,3010,3010,3010,3010,0
|
|
20240723,161300,77699815,3010,3010,3010,3010,0
|
|
20240723,161200,77699815,3010,3010,3010,3010,0
|
|
20240723,161100,77699815,3010,3010,3010,3010,0
|
|
20240723,161000,77699815,3010,3010,3010,3010,0
|
|
20240723,160900,77699815,3010,3010,3010,3010,0
|
|
20240723,160800,77699815,3010,3010,3010,3010,0
|
|
20240723,160700,77699815,3010,3010,3010,3010,0
|
|
20240723,160600,77699815,3010,3010,3010,3010,0
|
|
20240723,160500,77699815,3010,3010,3010,3010,0
|
|
20240723,160400,77699815,3010,3010,3010,3010,0
|
|
20240723,160300,77699815,3010,3010,3010,3010,0
|
|
20240723,160200,77699815,3010,3010,3010,3010,0
|
|
20240723,160100,77699815,3010,3010,3010,3010,0
|
|
20240723,160000,77699815,3010,3010,3010,3010,0
|
|
20240723,155900,77699815,3010,3010,3010,3010,0
|
|
20240723,155800,77699815,3010,3010,3010,3010,0
|
|
20240723,155700,77699815,3010,3010,3010,3010,0
|
|
20240723,155600,77699815,3010,3010,3010,3010,0
|
|
20240723,155500,77699815,3010,3010,3010,3010,0
|
|
20240723,155400,77699815,3010,3010,3010,3010,0
|
|
20240723,155300,77699815,3010,3010,3010,3010,0
|
|
20240723,155200,77699815,3010,3010,3010,3010,175
|
|
20240723,155100,77699815,3010,3010,3010,3010,0
|
|
20240723,155000,77699815,3010,3010,3010,3010,0
|
|
20240723,154900,77699815,3010,3010,3010,3010,0
|
|
20240723,154800,77699815,3010,3010,3010,3010,0
|
|
20240723,154700,77699815,3010,3010,3010,3010,0
|
|
20240723,154600,77699815,3010,3010,3010,3010,0
|
|
20240723,154500,77699815,3010,3010,3010,3010,0
|
|
20240723,154400,77699815,3010,3010,3010,3010,0
|
|
20240723,154300,77699815,3010,3010,3010,3010,0
|
|
20240723,154200,77699815,3010,3010,3010,3010,0
|
|
20240723,154100,77699815,3010,3010,3010,3010,0
|
|
20240723,154000,77699815,3010,3010,3010,3010,0
|
|
20240723,153900,77699815,3010,3010,3010,3010,0
|
|
20240723,153800,77699815,3010,3010,3010,3010,0
|
|
20240723,153700,77699815,3010,3010,3010,3010,0
|
|
20240723,153600,77699815,3010,3010,3010,3010,0
|
|
20240723,153500,77699815,3010,3010,3010,3010,0
|
|
20240723,153400,77699815,3010,3010,3010,3010,0
|
|
20240723,153300,77699815,3010,3010,3010,3010,0
|
|
20240723,153200,77699815,3010,3010,3010,3010,0
|
|
20240723,153100,77699815,3010,3010,3010,3010,0
|
|
20240723,153000,77699815,3010,3010,3010,3010,175
|
|
20240723,152900,77173065,2990,2990,2990,2990,0
|
|
20240723,152800,77173065,2990,2990,2990,2990,0
|
|
20240723,152700,77173065,2990,2990,2990,2990,0
|
|
20240723,152600,77173065,2990,2990,2990,2990,0
|
|
20240723,152500,77173065,2990,2990,2990,2990,0
|
|
20240723,152400,77173065,2990,2990,2990,2990,0
|
|
20240723,152300,77173065,2990,2990,2990,2990,0
|
|
20240723,152200,77173065,2990,2990,2990,2990,0
|
|
20240723,152100,77173065,2990,2990,2990,2990,0
|
|
20240723,152000,77173065,2990,2990,2990,2990,0
|
|
20240723,151900,77173065,2990,2995,2995,2990,97
|
|
20240723,151800,76882770,3000,2995,3000,2995,138
|
|
20240723,151700,76469455,3000,3000,3000,3000,0
|
|
20240723,151600,76469455,3000,3000,3000,3000,0
|
|
20240723,151500,76469455,3000,3000,3000,3000,0
|
|
20240723,151400,76469455,3000,3000,3000,3000,0
|
|
20240723,151300,76469455,3000,3000,3000,3000,100
|
|
20240723,151200,76169455,3000,3000,3000,3000,0
|
|
20240723,151100,76169455,3000,3000,3000,3000,0
|
|
20240723,151000,76169455,3000,3000,3000,3000,0
|
|
20240723,150900,76169455,3000,3000,3000,3000,0
|
|
20240723,150800,76169455,3000,3000,3000,3000,2
|
|
20240723,150700,76163455,3010,3010,3010,3010,1
|
|
20240723,150600,76160445,2995,2995,2995,2995,5
|
|
20240723,150500,76145470,3005,3005,3005,3005,0
|
|
20240723,150400,76145470,3005,3005,3005,3005,0
|
|
20240723,150300,76145470,3005,3005,3005,3005,0
|
|
20240723,150200,76145470,3005,3005,3005,3005,0
|
|
20240723,150100,76145470,3005,3005,3005,3005,0
|
|
20240723,150000,76145470,3005,3005,3005,3005,0
|
|
20240723,145900,76145470,3005,3005,3005,3005,0
|
|
20240723,145800,76145470,3005,3005,3005,3005,0
|
|
20240723,145700,76145470,3005,3005,3005,3005,0
|
|
20240723,145600,76145470,3005,3005,3005,3005,0
|
|
20240723,145500,76145470,3005,3005,3005,3005,0
|
|
20240723,145400,76145470,3005,3005,3005,3005,0
|
|
20240723,145300,76145470,3005,3005,3005,3005,0
|
|
20240723,145200,76145470,3005,3005,3005,3005,0
|
|
20240723,145100,76145470,3005,3005,3005,3005,0
|
|
20240723,145000,76145470,3005,3005,3005,3005,0
|
|
20240723,144900,76145470,3005,3005,3005,3005,0
|
|
20240723,144800,76145470,3005,3005,3005,3005,5
|
|
20240723,144700,76130445,3005,3005,3005,3005,0
|
|
20240723,144600,76130445,3005,3005,3005,3005,0
|
|
20240723,144500,76130445,3005,3005,3005,3005,0
|
|
20240723,144400,76130445,3005,3005,3005,3005,0
|
|
20240723,144300,76130445,3005,3005,3005,3005,0
|
|
20240723,144200,76130445,3005,3005,3005,3005,0
|
|
20240723,144100,76130445,3005,3005,3005,3005,0
|
|
20240723,144000,76130445,3005,3005,3005,3005,0
|
|
20240723,143900,76130445,3005,3005,3005,3005,0
|
|
20240723,143800,76130445,3005,3005,3005,3005,0
|
|
20240723,143700,76130445,3005,3005,3005,3005,28
|
|
20240723,143600,76046305,2990,2990,2990,2990,0
|
|
20240723,143500,76046305,2990,2995,2995,2990,500
|
|
20240723,143400,74551110,3005,3005,3005,3005,0
|
|
20240723,143300,74551110,3005,3005,3005,3005,2
|
|
20240723,143200,74545100,2990,2990,2990,2990,0
|
|
20240723,143100,74545100,2990,2990,2990,2990,0
|
|
20240723,143000,74545100,2990,2990,2990,2990,0
|
|
20240723,142900,74545100,2990,2990,2990,2990,0
|
|
20240723,142800,74545100,2990,2990,2990,2990,0
|
|
20240723,142700,74545100,2990,2990,2990,2990,0
|
|
20240723,142600,74545100,2990,2990,2990,2990,0
|
|
20240723,142500,74545100,2990,2990,2990,2990,100
|
|
20240723,142400,74246100,2990,2990,2990,2990,0
|
|
20240723,142300,74246100,2990,2990,2990,2990,0
|
|
20240723,142200,74246100,2990,3000,3000,2990,230
|
|
20240723,142100,73558240,3015,3015,3015,3015,0
|
|
20240723,142000,73558240,3015,3015,3015,3015,0
|
|
20240723,141900,73558240,3015,3015,3015,3015,0
|
|
20240723,141800,73558240,3015,3015,3015,3015,0
|
|
20240723,141700,73558240,3015,3015,3015,3015,0
|
|
20240723,141600,73558240,3015,3005,3015,3005,402
|
|
20240723,141500,72350215,2980,3000,3000,2980,7470
|
|
20240723,141400,50079400,3000,3000,3000,3000,33
|
|
20240723,141300,49980400,3000,3000,3000,3000,0
|
|
20240723,141200,49980400,3000,3000,3000,3000,0
|
|
20240723,141100,49980400,3000,3000,3000,3000,0
|
|
20240723,141000,49980400,3000,3000,3000,3000,300
|
|
20240723,140900,49080400,3000,3000,3000,3000,0
|
|
20240723,140800,49080400,3000,3000,3000,3000,0
|
|
20240723,140700,49080400,3000,3000,3000,3000,100
|
|
20240723,140600,48780400,3000,3000,3000,3000,0
|
|
20240723,140500,48780400,3000,3000,3000,3000,0
|
|
20240723,140400,48780400,3000,3000,3000,3000,0
|
|
20240723,140300,48780400,3000,3000,3000,3000,0
|
|
20240723,140200,48780400,3000,3000,3000,3000,50
|
|
20240723,140100,48630400,3000,3000,3000,3000,147
|
|
20240723,140000,48189400,3005,3005,3005,3005,0
|
|
20240723,135900,48189400,3005,3005,3005,3005,0
|
|
20240723,135800,48189400,3005,3005,3005,3005,0
|
|
20240723,135700,48189400,3005,3005,3005,3005,0
|
|
20240723,135600,48189400,3005,3005,3005,3005,0
|
|
20240723,135500,48189400,3005,3005,3005,3005,0
|
|
20240723,135400,48189400,3005,3005,3005,3005,0
|
|
20240723,135300,48189400,3005,3005,3005,3005,0
|
|
20240723,135200,48189400,3005,3005,3005,3005,0
|
|
20240723,135100,48189400,3005,3005,3005,3005,0
|
|
20240723,135000,48189400,3005,3005,3005,3005,0
|
|
20240723,134900,48189400,3005,3005,3005,3005,0
|
|
20240723,134800,48189400,3005,3005,3005,3005,0
|
|
20240723,134700,48189400,3005,3005,3005,3005,0
|
|
20240723,134600,48189400,3005,3005,3005,3005,0
|
|
20240723,134500,48189400,3005,3005,3005,3005,0
|
|
20240723,134400,48189400,3005,2995,3005,2995,91
|
|
20240723,134300,47916825,2980,2990,2990,2980,6000
|
|
20240723,134200,30026970,3005,3005,3005,3005,0
|
|
20240723,134100,30026970,3005,3005,3005,3005,0
|
|
20240723,134000,30026970,3005,3005,3005,3005,100
|
|
20240723,133900,29726470,3005,3005,3005,3005,0
|
|
20240723,133800,29726470,3005,3005,3005,3005,0
|
|
20240723,133700,29726470,3005,3005,3005,3005,0
|
|
20240723,133600,29726470,3005,3005,3005,3005,1
|
|
20240723,133500,29723465,3005,3005,3005,3005,0
|
|
20240723,133400,29723465,3005,3005,3005,3005,0
|
|
20240723,133300,29723465,3005,3005,3005,3005,0
|
|
20240723,133200,29723465,3005,3005,3005,3005,0
|
|
20240723,133100,29723465,3005,3005,3005,3005,0
|
|
20240723,133000,29723465,3005,3005,3005,3005,0
|
|
20240723,132900,29723465,3005,3005,3005,3005,0
|
|
20240723,132800,29723465,3005,3005,3005,3005,0
|
|
20240723,132700,29723465,3005,3005,3005,3005,0
|
|
20240723,132600,29723465,3005,3005,3005,3005,0
|
|
20240723,132500,29723465,3005,3005,3005,3005,0
|
|
20240723,132400,29723465,3005,3005,3005,3005,0
|
|
20240723,132300,29723465,3005,3005,3005,3005,0
|
|
20240723,132200,29723465,3005,3005,3005,3005,0
|
|
20240723,132100,29723465,3005,3005,3005,3005,146
|
|
20240723,132000,29284735,3005,3005,3005,3005,0
|
|
20240723,131900,29284735,3005,3005,3005,3005,0
|
|
20240723,131800,29284735,3005,3005,3005,3005,0
|
|
20240723,131700,29284735,3005,3005,3005,3005,0
|
|
20240723,131600,29284735,3005,3005,3005,3005,0
|
|
20240723,131500,29284735,3005,3005,3005,3005,0
|
|
20240723,131400,29284735,3005,3005,3005,3005,0
|
|
20240723,131300,29284735,3005,3005,3005,3005,0
|
|
20240723,131200,29284735,3005,3005,3005,3005,0
|
|
20240723,131100,29284735,3005,3005,3005,3005,0
|
|
20240723,131000,29284735,3005,3005,3005,3005,0
|
|
20240723,130900,29284735,3005,3005,3005,3005,1
|
|
20240723,130800,29281730,2985,2985,2985,2985,0
|
|
20240723,130700,29281730,2985,2985,2985,2985,0
|
|
20240723,130600,29281730,2985,2985,2985,2985,0
|
|
20240723,130500,29281730,2985,2985,2985,2985,285
|
|
20240723,130400,28431005,2985,2985,2985,2985,16
|
|
20240723,130300,28383245,2985,2985,2985,2985,105
|
|
20240723,130200,28069820,2985,3000,3000,2985,2594
|
|
20240723,130100,20310975,3005,3005,3005,3005,0
|
|
20240723,130000,20310975,3005,3005,3005,3005,0
|
|
20240723,125900,20310975,3005,3005,3005,3005,0
|
|
20240723,125800,20310975,3005,3005,3005,3005,0
|
|
20240723,125700,20310975,3005,3005,3005,3005,0
|
|
20240723,125600,20310975,3005,3005,3005,3005,0
|
|
20240723,125500,20310975,3005,3005,3005,3005,0
|
|
20240723,125400,20310975,3005,3005,3005,3005,10
|
|
20240723,125300,20280925,3005,3005,3005,3005,0
|
|
20240723,125200,20280925,3005,3005,3005,3005,1
|
|
20240723,125100,20277920,3000,3000,3000,3000,0
|
|
20240723,125000,20277920,3000,3000,3000,3000,0
|
|
20240723,124900,20277920,3000,3000,3000,3000,404
|
|
20240723,124800,19065920,3005,3005,3005,3005,0
|
|
20240723,124700,19065920,3005,3005,3005,3005,0
|
|
20240723,124600,19065920,3005,3005,3005,3005,0
|
|
20240723,124500,19065920,3005,3005,3005,3005,0
|
|
20240723,124400,19065920,3005,3005,3005,3005,0
|
|
20240723,124300,19065920,3005,3005,3005,3005,0
|
|
20240723,124200,19065920,3005,3005,3005,3005,0
|
|
20240723,124100,19065920,3005,3005,3005,3005,0
|
|
20240723,124000,19065920,3005,3005,3005,3005,0
|
|
20240723,123900,19065920,3005,3005,3005,3005,0
|
|
20240723,123800,19065920,3005,3000,3005,3000,300
|
|
20240723,123700,18164625,3005,3005,3005,3005,0
|
|
20240723,123600,18164625,3005,3005,3005,3005,0
|
|
20240723,123500,18164625,3005,3005,3005,3005,0
|
|
20240723,123400,18164625,3005,3005,3005,3005,0
|
|
20240723,123300,18164625,3005,3005,3005,3005,0
|
|
20240723,123200,18164625,3005,3005,3005,3005,0
|
|
20240723,123100,18164625,3005,3005,3005,3005,0
|
|
20240723,123000,18164625,3005,3005,3005,3005,0
|
|
20240723,122900,18164625,3005,3005,3005,3005,0
|
|
20240723,122800,18164625,3005,3005,3005,3005,0
|
|
20240723,122700,18164625,3005,3005,3005,3005,0
|
|
20240723,122600,18164625,3005,3005,3005,3005,166
|
|
20240723,122500,17665795,3005,3005,3005,3005,0
|
|
20240723,122400,17665795,3005,3005,3005,3005,0
|
|
20240723,122300,17665795,3005,3005,3005,3005,0
|
|
20240723,122200,17665795,3005,3005,3005,3005,0
|
|
20240723,122100,17665795,3005,3005,3005,3005,0
|
|
20240723,122000,17665795,3005,3005,3005,3005,0
|
|
20240723,121900,17665795,3005,3005,3005,3005,0
|
|
20240723,121800,17665795,3005,3005,3005,3005,0
|
|
20240723,121700,17665795,3005,3005,3005,3005,0
|
|
20240723,121600,17665795,3005,3005,3005,3005,0
|
|
20240723,121500,17665795,3005,3005,3005,3005,0
|
|
20240723,121400,17665795,3005,3005,3005,3005,0
|
|
20240723,121300,17665795,3005,3005,3005,3005,0
|
|
20240723,121200,17665795,3005,3005,3005,3005,0
|
|
20240723,121100,17665795,3005,3005,3005,3005,0
|
|
20240723,121000,17665795,3005,3005,3005,3005,0
|
|
20240723,120900,17665795,3005,3005,3005,3005,0
|
|
20240723,120800,17665795,3005,3005,3005,3005,0
|
|
20240723,120700,17665795,3005,3005,3005,3005,1
|
|
20240723,120600,17662790,2990,2990,2990,2990,0
|
|
20240723,120500,17662790,2990,2995,2995,2990,889
|
|
20240723,120400,15001645,3000,3000,3000,3000,0
|
|
20240723,120300,15001645,3000,3020,3020,3000,1611
|
|
20240723,120200,10161900,3030,3030,3030,3030,1
|
|
20240723,120100,10158870,3020,3020,3020,3020,0
|
|
20240723,120000,10158870,3020,3020,3020,3020,0
|
|
20240723,115900,10158870,3020,3020,3020,3020,10
|
|
20240723,115800,10128670,3020,3020,3020,3020,0
|
|
20240723,115700,10128670,3020,3020,3020,3020,0
|
|
20240723,115600,10128670,3020,3020,3020,3020,0
|
|
20240723,115500,10128670,3020,3020,3020,3020,0
|
|
20240723,115400,10128670,3020,3020,3020,3020,0
|
|
20240723,115300,10128670,3020,3020,3020,3020,0
|
|
20240723,115200,10128670,3020,3020,3020,3020,0
|
|
20240723,115100,10128670,3020,3020,3020,3020,0
|
|
20240723,115000,10128670,3020,3020,3020,3020,0
|
|
20240723,114900,10128670,3020,3020,3020,3020,0
|
|
20240723,114800,10128670,3020,3020,3020,3020,0
|
|
20240723,114700,10128670,3020,3020,3020,3020,0
|
|
20240723,114600,10128670,3020,3020,3020,3020,69
|
|
20240723,114500,9920290,3030,3030,3030,3030,0
|
|
20240723,114400,9920290,3030,3030,3030,3030,0
|
|
20240723,114300,9920290,3030,3030,3030,3030,0
|
|
20240723,114200,9920290,3030,3030,3030,3030,0
|
|
20240723,114100,9920290,3030,3030,3030,3030,2
|
|
20240723,114000,9914230,3030,3030,3030,3030,1
|
|
20240723,113900,9911200,3020,3020,3020,3020,140
|
|
20240723,113800,9488400,3030,3030,3030,3030,0
|
|
20240723,113700,9488400,3030,3030,3030,3030,0
|
|
20240723,113600,9488400,3030,3030,3030,3030,0
|
|
20240723,113500,9488400,3030,3030,3030,3030,0
|
|
20240723,113400,9488400,3030,3030,3030,3030,0
|
|
20240723,113300,9488400,3030,3030,3030,3030,0
|
|
20240723,113200,9488400,3030,3030,3030,3030,0
|
|
20240723,113100,9488400,3030,3030,3030,3030,0
|
|
20240723,113000,9488400,3030,3030,3030,3030,0
|
|
20240723,112900,9488400,3030,3030,3030,3030,0
|
|
20240723,112800,9488400,3030,3030,3030,3030,0
|
|
20240723,112700,9488400,3030,3030,3030,3030,0
|
|
20240723,112600,9488400,3030,3030,3030,3030,0
|
|
20240723,112500,9488400,3030,3030,3030,3030,0
|
|
20240723,112400,9488400,3030,3030,3030,3030,0
|
|
20240723,112300,9488400,3030,3030,3030,3030,0
|
|
20240723,112200,9488400,3030,3030,3030,3030,0
|
|
20240723,112100,9488400,3030,3030,3030,3030,0
|
|
20240723,112000,9488400,3030,3030,3030,3030,0
|
|
20240723,111900,9488400,3030,3030,3030,3030,0
|
|
20240723,111800,9488400,3030,3030,3030,3030,0
|
|
20240723,111700,9488400,3030,3030,3030,3030,0
|
|
20240723,111600,9488400,3030,3030,3030,3030,0
|
|
20240723,111500,9488400,3030,3030,3030,3030,0
|
|
20240723,111400,9488400,3030,3030,3030,3030,0
|
|
20240723,111300,9488400,3030,3030,3030,3030,0
|
|
20240723,111200,9488400,3030,3030,3030,3030,0
|
|
20240723,111100,9488400,3030,3030,3030,3030,0
|
|
20240723,111000,9488400,3030,3030,3030,3030,0
|
|
20240723,110900,9488400,3030,3030,3030,3030,0
|
|
20240723,110800,9488400,3030,3030,3030,3030,0
|
|
20240723,110700,9488400,3030,3030,3030,3030,0
|
|
20240723,110600,9488400,3030,3030,3030,3030,0
|
|
20240723,110500,9488400,3030,3030,3030,3030,0
|
|
20240723,110400,9488400,3030,3030,3030,3030,0
|
|
20240723,110300,9488400,3030,3030,3030,3030,0
|
|
20240723,110200,9488400,3030,3030,3030,3030,0
|
|
20240723,110100,9488400,3030,3030,3030,3030,0
|
|
20240723,110000,9488400,3030,3030,3030,3030,0
|
|
20240723,105900,9488400,3030,3030,3030,3030,0
|
|
20240723,105800,9488400,3030,3030,3030,3030,0
|
|
20240723,105700,9488400,3030,3030,3030,3030,0
|
|
20240723,105600,9488400,3030,3030,3030,3030,0
|
|
20240723,105500,9488400,3030,3030,3030,3030,0
|
|
20240723,105400,9488400,3030,3030,3030,3030,0
|
|
20240723,105300,9488400,3030,3030,3030,3030,0
|
|
20240723,105200,9488400,3030,3030,3030,3030,0
|
|
20240723,105100,9488400,3030,3030,3030,3030,0
|
|
20240723,105000,9488400,3030,3030,3030,3030,1
|
|
20240723,104900,9485370,3025,3025,3025,3025,300
|
|
20240723,104800,8577870,3030,3030,3030,3030,34
|
|
20240723,104700,8474850,3030,3030,3030,3030,0
|
|
20240723,104600,8474850,3030,3030,3030,3030,0
|
|
20240723,104500,8474850,3030,3030,3030,3030,0
|
|
20240723,104400,8474850,3030,3030,3030,3030,0
|
|
20240723,104300,8474850,3030,3030,3030,3030,1
|
|
20240723,104200,8471820,3005,3010,3010,3005,150
|
|
20240723,104100,8020985,3035,3035,3035,3035,0
|
|
20240723,104000,8020985,3035,3035,3035,3035,0
|
|
20240723,103900,8020985,3035,3035,3035,3035,0
|
|
20240723,103800,8020985,3035,3030,3035,3030,2
|
|
20240723,103700,8014920,3010,3010,3010,3010,0
|
|
20240723,103600,8014920,3010,3010,3010,3010,0
|
|
20240723,103500,8014920,3010,3010,3010,3010,0
|
|
20240723,103400,8014920,3010,3010,3010,3010,0
|
|
20240723,103300,8014920,3010,3010,3010,3010,0
|
|
20240723,103200,8014920,3010,3010,3010,3010,0
|
|
20240723,103100,8014920,3010,3010,3010,3010,0
|
|
20240723,103000,8014920,3010,3010,3010,3010,0
|
|
20240723,102900,8014920,3010,3010,3010,3010,0
|
|
20240723,102800,8014920,3010,3010,3010,3010,0
|
|
20240723,102700,8014920,3010,3010,3010,3010,0
|
|
20240723,102600,8014920,3010,3010,3010,3010,0
|
|
20240723,102500,8014920,3010,3010,3010,3010,1
|
|
20240723,102400,8011910,3035,3035,3035,3035,6
|
|
20240723,102300,7993700,3035,3035,3035,3035,0
|
|
20240723,102200,7993700,3035,3035,3035,3035,1
|
|
20240723,102100,7990665,3035,3035,3035,3035,0
|
|
20240723,102000,7990665,3035,3035,3035,3035,0
|
|
20240723,101900,7990665,3035,3035,3035,3035,0
|
|
20240723,101800,7990665,3035,3035,3035,3035,0
|
|
20240723,101700,7990665,3035,3035,3035,3035,0
|
|
20240723,101600,7990665,3035,3035,3035,3035,0
|
|
20240723,101500,7990665,3035,3035,3035,3035,0
|
|
20240723,101400,7990665,3035,3035,3035,3035,0
|
|
20240723,101300,7990665,3035,3035,3035,3035,0
|
|
20240723,101200,7990665,3035,3035,3035,3035,0
|
|
20240723,101100,7990665,3035,3035,3035,3035,0
|
|
20240723,101000,7990665,3035,3035,3035,3035,0
|
|
20240723,100900,7990665,3035,3035,3035,3035,0
|
|
20240723,100800,7990665,3035,3035,3035,3035,1
|
|
20240723,100700,7987630,3035,3035,3035,3035,0
|
|
20240723,100600,7987630,3035,3035,3035,3035,0
|
|
20240723,100500,7987630,3035,3035,3035,3035,0
|
|
20240723,100400,7987630,3035,3035,3035,3035,0
|
|
20240723,100300,7987630,3035,3035,3035,3035,0
|
|
20240723,100200,7987630,3035,3035,3035,3035,0
|
|
20240723,100100,7987630,3035,3035,3035,3035,0
|
|
20240723,100000,7987630,3035,3035,3035,3035,2
|
|
20240723,095900,7981560,3035,3035,3035,3035,0
|
|
20240723,095800,7981560,3035,3035,3035,3035,0
|
|
20240723,095700,7981560,3035,3035,3035,3035,0
|
|
20240723,095600,7981560,3035,3035,3035,3035,1
|
|
20240723,095500,7978525,3005,3005,3005,3005,0
|
|
20240723,095400,7978525,3005,3005,3005,3005,0
|
|
20240723,095300,7978525,3005,3005,3005,3005,0
|
|
20240723,095200,7978525,3005,3010,3010,3005,16
|
|
20240723,095100,7930415,3040,3010,3040,3010,1800
|
|
20240723,095000,2462885,3010,3010,3010,3010,0
|
|
20240723,094900,2462885,3010,3010,3010,3010,0
|
|
20240723,094800,2462885,3010,3010,3010,3010,0
|
|
20240723,094700,2462885,3010,3010,3010,3010,0
|
|
20240723,094600,2462885,3010,3010,3010,3010,0
|
|
20240723,094500,2462885,3010,3010,3010,3010,0
|
|
20240723,094400,2462885,3010,3010,3010,3010,0
|
|
20240723,094300,2462885,3010,3010,3010,3010,0
|
|
20240723,094200,2462885,3010,3010,3010,3010,0
|
|
20240723,094100,2462885,3010,3010,3010,3010,100
|
|
20240723,094000,2161885,3010,3010,3010,3010,0
|
|
20240723,093900,2161885,3010,3010,3010,3010,0
|
|
20240723,093800,2161885,3010,3010,3010,3010,0
|
|
20240723,093700,2161885,3010,3010,3010,3010,0
|
|
20240723,093600,2161885,3010,3010,3010,3010,0
|
|
20240723,093500,2161885,3010,3010,3010,3010,0
|
|
20240723,093400,2161885,3010,3010,3010,3010,0
|
|
20240723,093300,2161885,3010,3010,3010,3010,160
|
|
20240723,093200,1680285,3000,3000,3000,3000,100
|
|
20240723,093100,1380285,3000,3000,3000,3000,0
|
|
20240723,093000,1380285,3000,3000,3000,3000,0
|
|
20240723,092900,1380285,3000,3000,3000,3000,0
|
|
20240723,092800,1380285,3000,3000,3000,3000,0
|
|
20240723,092700,1380285,3000,3000,3000,3000,0
|
|
20240723,092600,1380285,3000,3000,3000,3000,0
|
|
20240723,092500,1380285,3000,3000,3000,3000,0
|
|
20240723,092400,1380285,3000,3015,3015,3000,277
|
|
20240723,092300,549255,3000,3000,3000,3000,0
|
|
20240723,092200,549255,3000,3000,3000,3000,0
|
|
20240723,092100,549255,3000,3000,3000,3000,0
|
|
20240723,092000,549255,3000,3000,3000,3000,0
|
|
20240723,091900,549255,3000,3000,3000,3000,0
|
|
20240723,091800,549255,3000,3000,3000,3000,0
|
|
20240723,091700,549255,3000,3000,3000,3000,0
|
|
20240723,091600,549255,3000,3000,3000,3000,0
|
|
20240723,091500,549255,3000,3000,3000,3000,0
|
|
20240723,091400,549255,3000,3000,3000,3000,17
|
|
20240723,091300,498255,3030,3030,3030,3030,0
|
|
20240723,091200,498255,3030,3030,3030,3030,0
|
|
20240723,091100,498255,3030,3030,3030,3030,0
|
|
20240723,091000,498255,3030,3030,3030,3030,0
|
|
20240723,090900,498255,3030,3030,3030,3030,0
|
|
20240723,090800,498255,3030,3030,3030,3030,90
|
|
20240723,090700,225555,3015,3015,3015,3015,0
|
|
20240723,090600,225555,3015,3015,3015,3015,0
|
|
20240723,090500,225555,3015,3015,3015,3015,35
|
|
20240723,090400,120030,3015,3000,3015,3000,38
|
|
20240723,090300,6015,3000,3000,3000,3000,1
|
|
20240723,090200,3015,3015,3015,3015,3015,0
|
|
20240723,090100,3015,3015,3015,3015,3015,0
|
|
20240723,090000,3015,3015,3015,3015,3015,1
|