581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183800,68206910,9350,9350,9350,9350,677
|
|
20240705,183700,68206910,9350,9350,9350,9350,0
|
|
20240705,183600,68206910,9350,9350,9350,9350,0
|
|
20240705,183500,68206910,9350,9350,9350,9350,0
|
|
20240705,183400,68206910,9350,9350,9350,9350,0
|
|
20240705,183300,68206910,9350,9350,9350,9350,0
|
|
20240705,183200,68206910,9350,9350,9350,9350,0
|
|
20240705,183100,68206910,9350,9350,9350,9350,0
|
|
20240705,183000,68206910,9350,9350,9350,9350,0
|
|
20240705,182900,68206910,9350,9350,9350,9350,0
|
|
20240705,182800,68206910,9350,9350,9350,9350,0
|
|
20240705,182700,68206910,9350,9350,9350,9350,0
|
|
20240705,182600,68206910,9350,9350,9350,9350,0
|
|
20240705,182500,68206910,9350,9350,9350,9350,0
|
|
20240705,182400,68206910,9350,9350,9350,9350,0
|
|
20240705,182300,68206910,9350,9350,9350,9350,0
|
|
20240705,182200,68206910,9350,9350,9350,9350,0
|
|
20240705,182100,68206910,9350,9350,9350,9350,0
|
|
20240705,182000,68206910,9350,9350,9350,9350,0
|
|
20240705,181900,68206910,9350,9350,9350,9350,0
|
|
20240705,181800,68206910,9350,9350,9350,9350,0
|
|
20240705,181700,68206910,9350,9350,9350,9350,0
|
|
20240705,181600,68206910,9350,9350,9350,9350,0
|
|
20240705,181500,68206910,9350,9350,9350,9350,0
|
|
20240705,181400,68206910,9350,9350,9350,9350,0
|
|
20240705,181300,68206910,9350,9350,9350,9350,0
|
|
20240705,181200,68206910,9350,9350,9350,9350,0
|
|
20240705,181100,68206910,9350,9350,9350,9350,0
|
|
20240705,181000,68206910,9350,9350,9350,9350,0
|
|
20240705,180900,68206910,9350,9350,9350,9350,0
|
|
20240705,180800,68206910,9350,9350,9350,9350,677
|
|
20240705,180700,68206910,9350,9350,9350,9350,0
|
|
20240705,180600,68206910,9350,9350,9350,9350,0
|
|
20240705,180500,68206910,9350,9350,9350,9350,0
|
|
20240705,180400,68206910,9350,9350,9350,9350,0
|
|
20240705,180300,68206910,9350,9350,9350,9350,0
|
|
20240705,180200,68206910,9350,9350,9350,9350,0
|
|
20240705,180100,68206910,9350,9350,9350,9350,0
|
|
20240705,180000,68206910,9350,9350,9350,9350,0
|
|
20240705,175900,68206910,9350,9350,9350,9350,0
|
|
20240705,175800,68206910,9350,9350,9350,9350,0
|
|
20240705,175700,68206910,9350,9350,9350,9350,0
|
|
20240705,175600,68206910,9350,9350,9350,9350,0
|
|
20240705,175500,68206910,9350,9350,9350,9350,0
|
|
20240705,175400,68206910,9350,9350,9350,9350,0
|
|
20240705,175300,68206910,9350,9350,9350,9350,0
|
|
20240705,175200,68206910,9350,9350,9350,9350,0
|
|
20240705,175100,68206910,9350,9350,9350,9350,0
|
|
20240705,175000,68206910,9350,9350,9350,9350,0
|
|
20240705,174900,68206910,9350,9350,9350,9350,0
|
|
20240705,174800,68206910,9350,9350,9350,9350,0
|
|
20240705,174700,68206910,9350,9350,9350,9350,0
|
|
20240705,174600,68206910,9350,9350,9350,9350,0
|
|
20240705,174500,68206910,9350,9350,9350,9350,0
|
|
20240705,174400,68206910,9350,9350,9350,9350,0
|
|
20240705,174300,68206910,9350,9350,9350,9350,0
|
|
20240705,174200,68206910,9350,9350,9350,9350,0
|
|
20240705,174100,68206910,9350,9350,9350,9350,0
|
|
20240705,174000,68206910,9350,9350,9350,9350,0
|
|
20240705,173900,68206910,9350,9350,9350,9350,0
|
|
20240705,173800,68206910,9350,9350,9350,9350,677
|
|
20240705,173700,68206910,9350,9350,9350,9350,0
|
|
20240705,173600,68206910,9350,9350,9350,9350,0
|
|
20240705,173500,68206910,9350,9350,9350,9350,0
|
|
20240705,173400,68206910,9350,9350,9350,9350,0
|
|
20240705,173300,68206910,9350,9350,9350,9350,0
|
|
20240705,173200,68206910,9350,9350,9350,9350,0
|
|
20240705,173100,68206910,9350,9350,9350,9350,0
|
|
20240705,173000,68206910,9350,9350,9350,9350,0
|
|
20240705,172900,68206910,9350,9350,9350,9350,0
|
|
20240705,172800,68206910,9350,9350,9350,9350,0
|
|
20240705,172700,68206910,9350,9350,9350,9350,0
|
|
20240705,172600,68206910,9350,9350,9350,9350,0
|
|
20240705,172500,68206910,9350,9350,9350,9350,0
|
|
20240705,172400,68206910,9350,9350,9350,9350,0
|
|
20240705,172300,68206910,9350,9350,9350,9350,0
|
|
20240705,172200,68206910,9350,9350,9350,9350,0
|
|
20240705,172100,68206910,9350,9350,9350,9350,0
|
|
20240705,172000,68206910,9350,9350,9350,9350,0
|
|
20240705,171900,68206910,9350,9350,9350,9350,0
|
|
20240705,171800,68206910,9350,9350,9350,9350,0
|
|
20240705,171700,68206910,9350,9350,9350,9350,0
|
|
20240705,171600,68206910,9350,9350,9350,9350,0
|
|
20240705,171500,68206910,9350,9350,9350,9350,0
|
|
20240705,171400,68206910,9350,9350,9350,9350,0
|
|
20240705,171300,68206910,9350,9350,9350,9350,0
|
|
20240705,171200,68206910,9350,9350,9350,9350,0
|
|
20240705,171100,68206910,9350,9350,9350,9350,0
|
|
20240705,171000,68206910,9350,9350,9350,9350,0
|
|
20240705,170900,68206910,9350,9350,9350,9350,0
|
|
20240705,170800,68206910,9350,9350,9350,9350,677
|
|
20240705,170700,68206910,9350,9350,9350,9350,0
|
|
20240705,170600,68206910,9350,9350,9350,9350,0
|
|
20240705,170500,68206910,9350,9350,9350,9350,0
|
|
20240705,170400,68206910,9350,9350,9350,9350,0
|
|
20240705,170300,68206910,9350,9350,9350,9350,0
|
|
20240705,170200,68206910,9350,9350,9350,9350,0
|
|
20240705,170100,68206910,9350,9350,9350,9350,0
|
|
20240705,170000,68206910,9350,9350,9350,9350,0
|
|
20240705,165900,68206910,9350,9350,9350,9350,0
|
|
20240705,165800,68206910,9350,9350,9350,9350,0
|
|
20240705,165700,68206910,9350,9350,9350,9350,0
|
|
20240705,165600,68206910,9350,9350,9350,9350,0
|
|
20240705,165500,68206910,9350,9350,9350,9350,0
|
|
20240705,165400,68206910,9350,9350,9350,9350,0
|
|
20240705,165300,68206910,9350,9350,9350,9350,0
|
|
20240705,165200,68206910,9350,9350,9350,9350,0
|
|
20240705,165100,68206910,9350,9350,9350,9350,0
|
|
20240705,165000,68206910,9350,9350,9350,9350,0
|
|
20240705,164900,68206910,9350,9350,9350,9350,0
|
|
20240705,164800,68206910,9350,9350,9350,9350,0
|
|
20240705,164700,68206910,9350,9350,9350,9350,0
|
|
20240705,164600,68206910,9350,9350,9350,9350,0
|
|
20240705,164500,68206910,9350,9350,9350,9350,0
|
|
20240705,164400,68206910,9350,9350,9350,9350,0
|
|
20240705,164300,68206910,9350,9350,9350,9350,0
|
|
20240705,164200,68206910,9350,9350,9350,9350,0
|
|
20240705,164100,68206910,9350,9350,9350,9350,0
|
|
20240705,164000,68206910,9350,9350,9350,9350,0
|
|
20240705,163900,68206910,9350,9350,9350,9350,0
|
|
20240705,163800,68206910,9350,9350,9350,9350,677
|
|
20240705,163700,68206910,9350,9350,9350,9350,0
|
|
20240705,163600,68206910,9350,9350,9350,9350,0
|
|
20240705,163500,68206910,9350,9350,9350,9350,0
|
|
20240705,163400,68206910,9350,9350,9350,9350,0
|
|
20240705,163300,68206910,9350,9350,9350,9350,0
|
|
20240705,163200,68206910,9350,9350,9350,9350,0
|
|
20240705,163100,68206910,9350,9350,9350,9350,0
|
|
20240705,163000,68206910,9350,9350,9350,9350,0
|
|
20240705,162900,68206910,9350,9350,9350,9350,0
|
|
20240705,162800,68206910,9350,9350,9350,9350,0
|
|
20240705,162700,68206910,9350,9350,9350,9350,0
|
|
20240705,162600,68206910,9350,9350,9350,9350,0
|
|
20240705,162500,68206910,9350,9350,9350,9350,0
|
|
20240705,162400,68206910,9350,9350,9350,9350,0
|
|
20240705,162300,68206910,9350,9350,9350,9350,0
|
|
20240705,162200,68206910,9350,9350,9350,9350,0
|
|
20240705,162100,68206910,9350,9350,9350,9350,0
|
|
20240705,162000,68206910,9350,9350,9350,9350,0
|
|
20240705,161900,68206910,9350,9350,9350,9350,0
|
|
20240705,161800,68206910,9350,9350,9350,9350,0
|
|
20240705,161700,68206910,9350,9350,9350,9350,0
|
|
20240705,161600,68206910,9350,9350,9350,9350,0
|
|
20240705,161500,68206910,9350,9350,9350,9350,0
|
|
20240705,161400,68206910,9350,9350,9350,9350,0
|
|
20240705,161300,68206910,9350,9350,9350,9350,0
|
|
20240705,161200,68206910,9350,9350,9350,9350,0
|
|
20240705,161100,68206910,9350,9350,9350,9350,0
|
|
20240705,161000,68206910,9350,9350,9350,9350,0
|
|
20240705,160900,68206910,9350,9350,9350,9350,0
|
|
20240705,160800,68206910,9350,9350,9350,9350,677
|
|
20240705,160700,68206910,9350,9350,9350,9350,0
|
|
20240705,160600,68206910,9350,9350,9350,9350,0
|
|
20240705,160500,68206910,9350,9350,9350,9350,0
|
|
20240705,160400,68206910,9350,9350,9350,9350,0
|
|
20240705,160300,68206910,9350,9350,9350,9350,0
|
|
20240705,160200,68206910,9350,9350,9350,9350,0
|
|
20240705,160100,68206910,9350,9350,9350,9350,0
|
|
20240705,160000,68206910,9350,9350,9350,9350,0
|
|
20240705,155900,68206910,9350,9350,9350,9350,0
|
|
20240705,155800,68206910,9350,9350,9350,9350,0
|
|
20240705,155700,68206910,9350,9350,9350,9350,0
|
|
20240705,155600,68206910,9350,9350,9350,9350,0
|
|
20240705,155500,68206910,9350,9350,9350,9350,0
|
|
20240705,155400,68206910,9350,9350,9350,9350,0
|
|
20240705,155300,68206910,9350,9350,9350,9350,0
|
|
20240705,155200,68206910,9350,9350,9350,9350,0
|
|
20240705,155100,68206910,9350,9350,9350,9350,0
|
|
20240705,155000,68206910,9350,9350,9350,9350,0
|
|
20240705,154900,68206910,9350,9350,9350,9350,0
|
|
20240705,154800,68206910,9350,9350,9350,9350,0
|
|
20240705,154700,68206910,9350,9350,9350,9350,0
|
|
20240705,154600,68206910,9350,9350,9350,9350,0
|
|
20240705,154500,68206910,9350,9350,9350,9350,0
|
|
20240705,154400,68206910,9350,9350,9350,9350,0
|
|
20240705,154300,68206910,9350,9350,9350,9350,0
|
|
20240705,154200,68206910,9350,9350,9350,9350,0
|
|
20240705,154100,68206910,9350,9350,9350,9350,0
|
|
20240705,154000,68206910,9350,9350,9350,9350,0
|
|
20240705,153900,68206910,9350,9350,9350,9350,0
|
|
20240705,153800,68206910,9350,9350,9350,9350,677
|
|
20240705,153700,68206910,9350,9350,9350,9350,0
|
|
20240705,153600,68206910,9350,9350,9350,9350,0
|
|
20240705,153500,68206910,9350,9350,9350,9350,0
|
|
20240705,153400,68206910,9350,9350,9350,9350,0
|
|
20240705,153300,68206910,9350,9350,9350,9350,0
|
|
20240705,153200,68206910,9350,9350,9350,9350,0
|
|
20240705,153100,68206910,9350,9350,9350,9350,0
|
|
20240705,153000,68206910,9350,9350,9350,9350,677
|
|
20240705,152900,61876960,9350,9350,9350,9350,0
|
|
20240705,152800,61876960,9350,9350,9350,9350,0
|
|
20240705,152700,61876960,9350,9350,9350,9350,0
|
|
20240705,152600,61876960,9350,9350,9350,9350,0
|
|
20240705,152500,61876960,9350,9350,9350,9350,0
|
|
20240705,152400,61876960,9350,9350,9350,9350,0
|
|
20240705,152300,61876960,9350,9350,9350,9350,0
|
|
20240705,152200,61876960,9350,9350,9350,9350,0
|
|
20240705,152100,61876960,9350,9350,9350,9350,0
|
|
20240705,152000,61876960,9350,9350,9350,9350,0
|
|
20240705,151900,61876960,9350,9350,9350,9350,0
|
|
20240705,151800,61876960,9350,9350,9350,9350,0
|
|
20240705,151700,61876960,9350,9350,9350,9350,0
|
|
20240705,151600,61876960,9350,9350,9350,9350,11
|
|
20240705,151500,61774110,9350,9350,9350,9350,0
|
|
20240705,151400,61774110,9350,9350,9350,9350,0
|
|
20240705,151300,61774110,9350,9350,9350,9350,0
|
|
20240705,151200,61774110,9350,9350,9350,9350,9
|
|
20240705,151100,61689960,9360,9360,9360,9360,0
|
|
20240705,151000,61689960,9360,9360,9360,9360,0
|
|
20240705,150900,61689960,9360,9360,9360,9360,0
|
|
20240705,150800,61689960,9360,9360,9360,9360,0
|
|
20240705,150700,61689960,9360,9360,9360,9360,0
|
|
20240705,150600,61689960,9360,9360,9360,9360,0
|
|
20240705,150500,61689960,9360,9360,9360,9360,0
|
|
20240705,150400,61689960,9360,9360,9360,9360,1
|
|
20240705,150300,61680600,9360,9360,9360,9360,20
|
|
20240705,150200,61493400,9360,9350,9360,9350,64
|
|
20240705,150100,60894500,9360,9360,9360,9360,28
|
|
20240705,150000,60632420,9360,9360,9360,9360,100
|
|
20240705,145900,59696420,9360,9360,9360,9360,101
|
|
20240705,145800,58751060,9360,9360,9360,9360,0
|
|
20240705,145700,58751060,9360,9360,9360,9360,0
|
|
20240705,145600,58751060,9360,9360,9360,9360,200
|
|
20240705,145500,56879060,9360,9360,9360,9360,0
|
|
20240705,145400,56879060,9360,9360,9360,9360,0
|
|
20240705,145300,56879060,9360,9360,9360,9360,0
|
|
20240705,145200,56879060,9360,9360,9360,9360,0
|
|
20240705,145100,56879060,9360,9360,9360,9360,0
|
|
20240705,145000,56879060,9360,9360,9360,9360,10
|
|
20240705,144900,56785460,9360,9360,9360,9360,0
|
|
20240705,144800,56785460,9360,9360,9360,9360,0
|
|
20240705,144700,56785460,9360,9360,9360,9360,0
|
|
20240705,144600,56785460,9360,9360,9360,9360,0
|
|
20240705,144500,56785460,9360,9360,9360,9360,0
|
|
20240705,144400,56785460,9360,9360,9360,9360,5
|
|
20240705,144300,56738660,9360,9360,9360,9360,12
|
|
20240705,144200,56626340,9350,9350,9350,9350,0
|
|
20240705,144100,56626340,9350,9350,9350,9350,0
|
|
20240705,144000,56626340,9350,9350,9350,9350,0
|
|
20240705,143900,56626340,9350,9350,9350,9350,0
|
|
20240705,143800,56626340,9350,9350,9350,9350,0
|
|
20240705,143700,56626340,9350,9350,9350,9350,0
|
|
20240705,143600,56626340,9350,9350,9350,9350,0
|
|
20240705,143500,56626340,9350,9350,9350,9350,0
|
|
20240705,143400,56626340,9350,9350,9350,9350,0
|
|
20240705,143300,56626340,9350,9350,9350,9350,0
|
|
20240705,143200,56626340,9350,9350,9350,9350,0
|
|
20240705,143100,56626340,9350,9350,9350,9350,0
|
|
20240705,143000,56626340,9350,9350,9350,9350,0
|
|
20240705,142900,56626340,9350,9360,9360,9350,1000
|
|
20240705,142800,47271640,9360,9360,9360,9360,0
|
|
20240705,142700,47271640,9360,9360,9360,9360,0
|
|
20240705,142600,47271640,9360,9360,9360,9360,0
|
|
20240705,142500,47271640,9360,9360,9360,9360,0
|
|
20240705,142400,47271640,9360,9360,9360,9360,7
|
|
20240705,142300,47206120,9370,9370,9370,9370,0
|
|
20240705,142200,47206120,9370,9370,9370,9370,0
|
|
20240705,142100,47206120,9370,9370,9370,9370,1
|
|
20240705,142000,47196750,9360,9360,9360,9360,0
|
|
20240705,141900,47196750,9360,9360,9360,9360,0
|
|
20240705,141800,47196750,9360,9360,9360,9360,0
|
|
20240705,141700,47196750,9360,9360,9360,9360,0
|
|
20240705,141600,47196750,9360,9360,9360,9360,0
|
|
20240705,141500,47196750,9360,9360,9360,9360,0
|
|
20240705,141400,47196750,9360,9360,9360,9360,100
|
|
20240705,141300,46260750,9360,9360,9360,9360,0
|
|
20240705,141200,46260750,9360,9360,9360,9360,0
|
|
20240705,141100,46260750,9360,9360,9360,9360,0
|
|
20240705,141000,46260750,9360,9360,9360,9360,0
|
|
20240705,140900,46260750,9360,9360,9360,9360,0
|
|
20240705,140800,46260750,9360,9360,9360,9360,0
|
|
20240705,140700,46260750,9360,9360,9360,9360,0
|
|
20240705,140600,46260750,9360,9360,9360,9360,150
|
|
20240705,140500,44856750,9360,9360,9360,9360,0
|
|
20240705,140400,44856750,9360,9360,9360,9360,0
|
|
20240705,140300,44856750,9360,9360,9360,9360,0
|
|
20240705,140200,44856750,9360,9360,9360,9360,0
|
|
20240705,140100,44856750,9360,9360,9360,9360,0
|
|
20240705,140000,44856750,9360,9360,9360,9360,0
|
|
20240705,135900,44856750,9360,9360,9360,9360,0
|
|
20240705,135800,44856750,9360,9360,9360,9360,0
|
|
20240705,135700,44856750,9360,9360,9360,9360,0
|
|
20240705,135600,44856750,9360,9360,9360,9360,0
|
|
20240705,135500,44856750,9360,9360,9360,9360,1
|
|
20240705,135400,44847390,9360,9360,9360,9360,0
|
|
20240705,135300,44847390,9360,9360,9360,9360,0
|
|
20240705,135200,44847390,9360,9360,9360,9360,0
|
|
20240705,135100,44847390,9360,9360,9360,9360,0
|
|
20240705,135000,44847390,9360,9360,9360,9360,126
|
|
20240705,134900,43668030,9370,9370,9370,9370,0
|
|
20240705,134800,43668030,9370,9370,9370,9370,0
|
|
20240705,134700,43668030,9370,9370,9370,9370,0
|
|
20240705,134600,43668030,9370,9370,9370,9370,0
|
|
20240705,134500,43668030,9370,9370,9370,9370,0
|
|
20240705,134400,43668030,9370,9370,9370,9370,3
|
|
20240705,134300,43639920,9360,9360,9360,9360,0
|
|
20240705,134200,43639920,9360,9360,9360,9360,0
|
|
20240705,134100,43639920,9360,9360,9360,9360,0
|
|
20240705,134000,43639920,9360,9360,9360,9360,0
|
|
20240705,133900,43639920,9360,9360,9360,9360,0
|
|
20240705,133800,43639920,9360,9360,9360,9360,0
|
|
20240705,133700,43639920,9360,9360,9360,9360,0
|
|
20240705,133600,43639920,9360,9360,9360,9360,0
|
|
20240705,133500,43639920,9360,9360,9360,9360,0
|
|
20240705,133400,43639920,9360,9360,9360,9360,0
|
|
20240705,133300,43639920,9360,9360,9360,9360,0
|
|
20240705,133200,43639920,9360,9360,9360,9360,0
|
|
20240705,133100,43639920,9360,9360,9360,9360,0
|
|
20240705,133000,43639920,9360,9360,9360,9360,0
|
|
20240705,132900,43639920,9360,9360,9360,9360,0
|
|
20240705,132800,43639920,9360,9360,9360,9360,0
|
|
20240705,132700,43639920,9360,9360,9360,9360,0
|
|
20240705,132600,43639920,9360,9360,9360,9360,20
|
|
20240705,132500,43452720,9370,9370,9370,9370,0
|
|
20240705,132400,43452720,9370,9370,9370,9370,0
|
|
20240705,132300,43452720,9370,9370,9370,9370,0
|
|
20240705,132200,43452720,9370,9370,9370,9370,0
|
|
20240705,132100,43452720,9370,9370,9370,9370,0
|
|
20240705,132000,43452720,9370,9370,9370,9370,0
|
|
20240705,131900,43452720,9370,9370,9370,9370,0
|
|
20240705,131800,43452720,9370,9370,9370,9370,0
|
|
20240705,131700,43452720,9370,9370,9370,9370,0
|
|
20240705,131600,43452720,9370,9370,9370,9370,1
|
|
20240705,131500,43443350,9370,9370,9370,9370,0
|
|
20240705,131400,43443350,9370,9370,9370,9370,0
|
|
20240705,131300,43443350,9370,9370,9370,9370,0
|
|
20240705,131200,43443350,9370,9370,9370,9370,0
|
|
20240705,131100,43443350,9370,9370,9370,9370,2
|
|
20240705,131000,43424610,9370,9370,9370,9370,198
|
|
20240705,130900,41569350,9370,9370,9370,9370,0
|
|
20240705,130800,41569350,9370,9370,9370,9370,3
|
|
20240705,130700,41541240,9360,9360,9360,9360,0
|
|
20240705,130600,41541240,9360,9360,9360,9360,0
|
|
20240705,130500,41541240,9360,9360,9360,9360,0
|
|
20240705,130400,41541240,9360,9360,9360,9360,0
|
|
20240705,130300,41541240,9360,9360,9360,9360,0
|
|
20240705,130200,41541240,9360,9360,9360,9360,0
|
|
20240705,130100,41541240,9360,9360,9360,9360,0
|
|
20240705,130000,41541240,9360,9360,9360,9360,0
|
|
20240705,125900,41541240,9360,9360,9360,9360,781
|
|
20240705,125800,34231080,9360,9360,9360,9360,0
|
|
20240705,125700,34231080,9360,9360,9360,9360,0
|
|
20240705,125600,34231080,9360,9360,9360,9360,0
|
|
20240705,125500,34231080,9360,9360,9360,9360,54
|
|
20240705,125400,33725640,9360,9360,9360,9360,0
|
|
20240705,125300,33725640,9360,9360,9360,9360,1
|
|
20240705,125200,33716280,9360,9360,9360,9360,0
|
|
20240705,125100,33716280,9360,9360,9360,9360,0
|
|
20240705,125000,33716280,9360,9360,9360,9360,0
|
|
20240705,124900,33716280,9360,9360,9360,9360,0
|
|
20240705,124800,33716280,9360,9360,9360,9360,0
|
|
20240705,124700,33716280,9360,9360,9360,9360,0
|
|
20240705,124600,33716280,9360,9360,9360,9360,0
|
|
20240705,124500,33716280,9360,9360,9360,9360,0
|
|
20240705,124400,33716280,9360,9360,9360,9360,0
|
|
20240705,124300,33716280,9360,9360,9360,9360,0
|
|
20240705,124200,33716280,9360,9360,9360,9360,0
|
|
20240705,124100,33716280,9360,9360,9360,9360,0
|
|
20240705,124000,33716280,9360,9360,9360,9360,0
|
|
20240705,123900,33716280,9360,9360,9360,9360,0
|
|
20240705,123800,33716280,9360,9360,9360,9360,50
|
|
20240705,123700,33248280,9360,9360,9360,9360,0
|
|
20240705,123600,33248280,9360,9360,9360,9360,1
|
|
20240705,123500,33238920,9360,9360,9360,9360,0
|
|
20240705,123400,33238920,9360,9360,9360,9360,1
|
|
20240705,123300,33229560,9360,9360,9360,9360,0
|
|
20240705,123200,33229560,9360,9360,9360,9360,0
|
|
20240705,123100,33229560,9360,9360,9360,9360,0
|
|
20240705,123000,33229560,9360,9360,9360,9360,0
|
|
20240705,122900,33229560,9360,9360,9360,9360,200
|
|
20240705,122800,31357560,9360,9360,9360,9360,0
|
|
20240705,122700,31357560,9360,9360,9360,9360,0
|
|
20240705,122600,31357560,9360,9360,9360,9360,0
|
|
20240705,122500,31357560,9360,9360,9360,9360,1
|
|
20240705,122400,31348200,9360,9360,9360,9360,0
|
|
20240705,122300,31348200,9360,9360,9360,9360,0
|
|
20240705,122200,31348200,9360,9360,9360,9360,0
|
|
20240705,122100,31348200,9360,9360,9360,9360,0
|
|
20240705,122000,31348200,9360,9360,9360,9360,0
|
|
20240705,121900,31348200,9360,9360,9360,9360,0
|
|
20240705,121800,31348200,9360,9360,9360,9360,1
|
|
20240705,121700,31338840,9360,9360,9360,9360,0
|
|
20240705,121600,31338840,9360,9360,9360,9360,0
|
|
20240705,121500,31338840,9360,9360,9360,9360,0
|
|
20240705,121400,31338840,9360,9360,9360,9360,0
|
|
20240705,121300,31338840,9360,9360,9360,9360,100
|
|
20240705,121200,30402840,9360,9360,9360,9360,0
|
|
20240705,121100,30402840,9360,9360,9360,9360,10
|
|
20240705,121000,30309240,9360,9360,9360,9360,1000
|
|
20240705,120900,20949240,9360,9360,9360,9360,1000
|
|
20240705,120800,11589240,9360,9360,9360,9360,0
|
|
20240705,120700,11589240,9360,9360,9360,9360,0
|
|
20240705,120600,11589240,9360,9360,9360,9360,0
|
|
20240705,120500,11589240,9360,9360,9360,9360,1
|
|
20240705,120400,11579880,9360,9360,9360,9360,1
|
|
20240705,120300,11570520,9360,9360,9360,9360,0
|
|
20240705,120200,11570520,9360,9360,9360,9360,0
|
|
20240705,120100,11570520,9360,9360,9360,9360,0
|
|
20240705,120000,11570520,9360,9360,9360,9360,0
|
|
20240705,115900,11570520,9360,9360,9360,9360,0
|
|
20240705,115800,11570520,9360,9360,9360,9360,0
|
|
20240705,115700,11570520,9360,9360,9360,9360,0
|
|
20240705,115600,11570520,9360,9360,9360,9360,0
|
|
20240705,115500,11570520,9360,9360,9360,9360,0
|
|
20240705,115400,11570520,9360,9360,9360,9360,0
|
|
20240705,115300,11570520,9360,9360,9360,9360,0
|
|
20240705,115200,11570520,9360,9360,9360,9360,0
|
|
20240705,115100,11570520,9360,9360,9360,9360,0
|
|
20240705,115000,11570520,9360,9360,9360,9360,0
|
|
20240705,114900,11570520,9360,9360,9360,9360,0
|
|
20240705,114800,11570520,9360,9360,9360,9360,1
|
|
20240705,114700,11561160,9360,9360,9360,9360,0
|
|
20240705,114600,11561160,9360,9360,9360,9360,0
|
|
20240705,114500,11561160,9360,9360,9360,9360,0
|
|
20240705,114400,11561160,9360,9360,9360,9360,0
|
|
20240705,114300,11561160,9360,9360,9360,9360,1
|
|
20240705,114200,11551800,9350,9350,9350,9350,0
|
|
20240705,114100,11551800,9350,9360,9360,9350,79
|
|
20240705,114000,10812610,9360,9360,9360,9360,0
|
|
20240705,113900,10812610,9360,9360,9360,9360,0
|
|
20240705,113800,10812610,9360,9360,9360,9360,0
|
|
20240705,113700,10812610,9360,9360,9360,9360,0
|
|
20240705,113600,10812610,9360,9360,9360,9360,251
|
|
20240705,113500,8463250,9370,9370,9370,9370,0
|
|
20240705,113400,8463250,9370,9370,9370,9370,0
|
|
20240705,113300,8463250,9370,9370,9370,9370,0
|
|
20240705,113200,8463250,9370,9370,9370,9370,0
|
|
20240705,113100,8463250,9370,9370,9370,9370,0
|
|
20240705,113000,8463250,9370,9370,9370,9370,0
|
|
20240705,112900,8463250,9370,9370,9370,9370,0
|
|
20240705,112800,8463250,9370,9370,9370,9370,0
|
|
20240705,112700,8463250,9370,9370,9370,9370,0
|
|
20240705,112600,8463250,9370,9370,9370,9370,0
|
|
20240705,112500,8463250,9370,9370,9370,9370,0
|
|
20240705,112400,8463250,9370,9370,9370,9370,0
|
|
20240705,112300,8463250,9370,9370,9370,9370,0
|
|
20240705,112200,8463250,9370,9370,9370,9370,0
|
|
20240705,112100,8463250,9370,9370,9370,9370,0
|
|
20240705,112000,8463250,9370,9370,9370,9370,0
|
|
20240705,111900,8463250,9370,9370,9370,9370,0
|
|
20240705,111800,8463250,9370,9370,9370,9370,0
|
|
20240705,111700,8463250,9370,9370,9370,9370,0
|
|
20240705,111600,8463250,9370,9370,9370,9370,0
|
|
20240705,111500,8463250,9370,9370,9370,9370,0
|
|
20240705,111400,8463250,9370,9370,9370,9370,0
|
|
20240705,111300,8463250,9370,9370,9370,9370,0
|
|
20240705,111200,8463250,9370,9370,9370,9370,0
|
|
20240705,111100,8463250,9370,9370,9370,9370,0
|
|
20240705,111000,8463250,9370,9370,9370,9370,10
|
|
20240705,110900,8369550,9370,9370,9370,9370,0
|
|
20240705,110800,8369550,9370,9370,9370,9370,0
|
|
20240705,110700,8369550,9370,9370,9370,9370,0
|
|
20240705,110600,8369550,9370,9370,9370,9370,0
|
|
20240705,110500,8369550,9370,9370,9370,9370,0
|
|
20240705,110400,8369550,9370,9370,9370,9370,0
|
|
20240705,110300,8369550,9370,9370,9370,9370,0
|
|
20240705,110200,8369550,9370,9370,9370,9370,0
|
|
20240705,110100,8369550,9370,9370,9370,9370,0
|
|
20240705,110000,8369550,9370,9370,9370,9370,81
|
|
20240705,105900,7610580,9370,9370,9370,9370,0
|
|
20240705,105800,7610580,9370,9370,9370,9370,0
|
|
20240705,105700,7610580,9370,9370,9370,9370,0
|
|
20240705,105600,7610580,9370,9370,9370,9370,0
|
|
20240705,105500,7610580,9370,9370,9370,9370,0
|
|
20240705,105400,7610580,9370,9370,9370,9370,0
|
|
20240705,105300,7610580,9370,9370,9370,9370,0
|
|
20240705,105200,7610580,9370,9370,9370,9370,0
|
|
20240705,105100,7610580,9370,9370,9370,9370,0
|
|
20240705,105000,7610580,9370,9370,9370,9370,0
|
|
20240705,104900,7610580,9370,9370,9370,9370,0
|
|
20240705,104800,7610580,9370,9370,9370,9370,0
|
|
20240705,104700,7610580,9370,9370,9370,9370,131
|
|
20240705,104600,6383110,9370,9370,9370,9370,0
|
|
20240705,104500,6383110,9370,9370,9370,9370,0
|
|
20240705,104400,6383110,9370,9370,9370,9370,0
|
|
20240705,104300,6383110,9370,9370,9370,9370,0
|
|
20240705,104200,6383110,9370,9370,9370,9370,0
|
|
20240705,104100,6383110,9370,9370,9370,9370,0
|
|
20240705,104000,6383110,9370,9370,9370,9370,0
|
|
20240705,103900,6383110,9370,9370,9370,9370,0
|
|
20240705,103800,6383110,9370,9370,9370,9370,0
|
|
20240705,103700,6383110,9370,9370,9370,9370,0
|
|
20240705,103600,6383110,9370,9370,9370,9370,0
|
|
20240705,103500,6383110,9370,9370,9370,9370,0
|
|
20240705,103400,6383110,9370,9370,9370,9370,0
|
|
20240705,103300,6383110,9370,9370,9370,9370,0
|
|
20240705,103200,6383110,9370,9370,9370,9370,0
|
|
20240705,103100,6383110,9370,9370,9370,9370,0
|
|
20240705,103000,6383110,9370,9370,9370,9370,0
|
|
20240705,102900,6383110,9370,9370,9370,9370,0
|
|
20240705,102800,6383110,9370,9370,9370,9370,0
|
|
20240705,102700,6383110,9370,9370,9370,9370,0
|
|
20240705,102600,6383110,9370,9370,9370,9370,0
|
|
20240705,102500,6383110,9370,9370,9370,9370,14
|
|
20240705,102400,6251930,9380,9380,9380,9380,0
|
|
20240705,102300,6251930,9380,9380,9380,9380,0
|
|
20240705,102200,6251930,9380,9380,9380,9380,0
|
|
20240705,102100,6251930,9380,9380,9380,9380,0
|
|
20240705,102000,6251930,9380,9380,9380,9380,0
|
|
20240705,101900,6251930,9380,9380,9380,9380,0
|
|
20240705,101800,6251930,9380,9380,9380,9380,0
|
|
20240705,101700,6251930,9380,9380,9380,9380,0
|
|
20240705,101600,6251930,9380,9380,9380,9380,1
|
|
20240705,101500,6242550,9370,9370,9370,9370,0
|
|
20240705,101400,6242550,9370,9370,9370,9370,0
|
|
20240705,101300,6242550,9370,9370,9370,9370,0
|
|
20240705,101200,6242550,9370,9370,9370,9370,14
|
|
20240705,101100,6111370,9380,9380,9380,9380,0
|
|
20240705,101000,6111370,9380,9380,9380,9380,0
|
|
20240705,100900,6111370,9380,9380,9380,9380,0
|
|
20240705,100800,6111370,9380,9380,9380,9380,0
|
|
20240705,100700,6111370,9380,9380,9380,9380,9
|
|
20240705,100600,6026950,9380,9380,9380,9380,0
|
|
20240705,100500,6026950,9380,9380,9380,9380,5
|
|
20240705,100400,5980050,9370,9370,9370,9370,0
|
|
20240705,100300,5980050,9370,9370,9370,9370,0
|
|
20240705,100200,5980050,9370,9370,9370,9370,0
|
|
20240705,100100,5980050,9370,9370,9370,9370,0
|
|
20240705,100000,5980050,9370,9370,9370,9370,0
|
|
20240705,095900,5980050,9370,9370,9380,9370,200
|
|
20240705,095800,4106040,9370,9380,9380,9370,3
|
|
20240705,095700,4077920,9370,9370,9370,9370,10
|
|
20240705,095600,3984220,9370,9370,9370,9370,0
|
|
20240705,095500,3984220,9370,9370,9370,9370,0
|
|
20240705,095400,3984220,9370,9370,9370,9370,0
|
|
20240705,095300,3984220,9370,9370,9370,9370,0
|
|
20240705,095200,3984220,9370,9370,9370,9370,0
|
|
20240705,095100,3984220,9370,9370,9370,9370,0
|
|
20240705,095000,3984220,9370,9370,9370,9370,0
|
|
20240705,094900,3984220,9370,9370,9370,9370,0
|
|
20240705,094800,3984220,9370,9370,9370,9370,14
|
|
20240705,094700,3853040,9360,9360,9360,9360,0
|
|
20240705,094600,3853040,9360,9360,9360,9360,0
|
|
20240705,094500,3853040,9360,9360,9360,9360,0
|
|
20240705,094400,3853040,9360,9360,9360,9360,0
|
|
20240705,094300,3853040,9360,9360,9360,9360,0
|
|
20240705,094200,3853040,9360,9360,9360,9360,0
|
|
20240705,094100,3853040,9360,9360,9360,9360,0
|
|
20240705,094000,3853040,9360,9360,9360,9360,0
|
|
20240705,093900,3853040,9360,9360,9360,9360,0
|
|
20240705,093800,3853040,9360,9360,9360,9360,0
|
|
20240705,093700,3853040,9360,9360,9360,9360,0
|
|
20240705,093600,3853040,9360,9360,9360,9360,0
|
|
20240705,093500,3853040,9360,9360,9360,9360,0
|
|
20240705,093400,3853040,9360,9370,9370,9360,280
|
|
20240705,093300,1229640,9380,9380,9380,9380,0
|
|
20240705,093200,1229640,9380,9380,9380,9380,0
|
|
20240705,093100,1229640,9380,9380,9380,9380,12
|
|
20240705,093000,1117080,9380,9380,9380,9380,1
|
|
20240705,092900,1107700,9380,9380,9380,9380,0
|
|
20240705,092800,1107700,9380,9380,9380,9380,0
|
|
20240705,092700,1107700,9380,9380,9380,9380,0
|
|
20240705,092600,1107700,9380,9380,9380,9380,0
|
|
20240705,092500,1107700,9380,9380,9380,9380,4
|
|
20240705,092400,1070180,9390,9390,9390,9390,0
|
|
20240705,092300,1070180,9390,9390,9390,9390,0
|
|
20240705,092200,1070180,9390,9390,9390,9390,0
|
|
20240705,092100,1070180,9390,9390,9390,9390,0
|
|
20240705,092000,1070180,9390,9390,9390,9390,0
|
|
20240705,091900,1070180,9390,9390,9390,9390,0
|
|
20240705,091800,1070180,9390,9390,9390,9390,1
|
|
20240705,091700,1060790,9390,9390,9390,9390,0
|
|
20240705,091600,1060790,9390,9390,9390,9390,0
|
|
20240705,091500,1060790,9390,9390,9390,9390,0
|
|
20240705,091400,1060790,9390,9390,9390,9390,0
|
|
20240705,091300,1060790,9390,9390,9390,9390,0
|
|
20240705,091200,1060790,9390,9390,9390,9390,0
|
|
20240705,091100,1060790,9390,9390,9390,9390,0
|
|
20240705,091000,1060790,9390,9390,9390,9390,0
|
|
20240705,090900,1060790,9390,9390,9390,9390,0
|
|
20240705,090800,1060790,9390,9390,9390,9390,100
|
|
20240705,090700,121790,9390,9390,9390,9390,0
|
|
20240705,090600,121790,9390,9390,9390,9390,0
|
|
20240705,090500,121790,9390,9390,9390,9390,6
|
|
20240705,090400,65450,9350,9350,9350,9350,0
|
|
20240705,090300,65450,9350,9350,9350,9350,0
|
|
20240705,090200,65450,9350,9350,9350,9350,0
|
|
20240705,090100,65450,9350,9350,9350,9350,0
|
|
20240705,090000,65450,9350,9350,9350,9350,7
|