581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183800,81748565,3245,3245,3245,3245,1338
|
|
20240715,183700,81748565,3245,3245,3245,3245,0
|
|
20240715,183600,81748565,3245,3245,3245,3245,0
|
|
20240715,183500,81748565,3245,3245,3245,3245,0
|
|
20240715,183400,81748565,3245,3245,3245,3245,0
|
|
20240715,183300,81748565,3245,3245,3245,3245,0
|
|
20240715,183200,81748565,3245,3245,3245,3245,0
|
|
20240715,183100,81748565,3245,3245,3245,3245,0
|
|
20240715,183000,81748565,3245,3245,3245,3245,0
|
|
20240715,182900,81748565,3245,3245,3245,3245,0
|
|
20240715,182800,81748565,3245,3245,3245,3245,0
|
|
20240715,182700,81748565,3245,3245,3245,3245,0
|
|
20240715,182600,81748565,3245,3245,3245,3245,0
|
|
20240715,182500,81748565,3245,3245,3245,3245,0
|
|
20240715,182400,81748565,3245,3245,3245,3245,0
|
|
20240715,182300,81748565,3245,3245,3245,3245,0
|
|
20240715,182200,81748565,3245,3245,3245,3245,0
|
|
20240715,182100,81748565,3245,3245,3245,3245,0
|
|
20240715,182000,81748565,3245,3245,3245,3245,0
|
|
20240715,181900,81748565,3245,3245,3245,3245,0
|
|
20240715,181800,81748565,3245,3245,3245,3245,0
|
|
20240715,181700,81748565,3245,3245,3245,3245,0
|
|
20240715,181600,81748565,3245,3245,3245,3245,0
|
|
20240715,181500,81748565,3245,3245,3245,3245,0
|
|
20240715,181400,81748565,3245,3245,3245,3245,0
|
|
20240715,181300,81748565,3245,3245,3245,3245,0
|
|
20240715,181200,81748565,3245,3245,3245,3245,0
|
|
20240715,181100,81748565,3245,3245,3245,3245,0
|
|
20240715,181000,81748565,3245,3245,3245,3245,0
|
|
20240715,180900,81748565,3245,3245,3245,3245,0
|
|
20240715,180800,81748565,3245,3245,3245,3245,1338
|
|
20240715,180700,81748565,3245,3245,3245,3245,0
|
|
20240715,180600,81748565,3245,3245,3245,3245,0
|
|
20240715,180500,81748565,3245,3245,3245,3245,0
|
|
20240715,180400,81748565,3245,3245,3245,3245,0
|
|
20240715,180300,81748565,3245,3245,3245,3245,0
|
|
20240715,180200,81748565,3245,3245,3245,3245,0
|
|
20240715,180100,81748565,3245,3245,3245,3245,0
|
|
20240715,180000,81748565,3245,3245,3245,3245,0
|
|
20240715,175900,81748565,3245,3245,3245,3245,0
|
|
20240715,175800,81748565,3245,3245,3245,3245,0
|
|
20240715,175700,81748565,3245,3245,3245,3245,0
|
|
20240715,175600,81748565,3245,3245,3245,3245,0
|
|
20240715,175500,81748565,3245,3245,3245,3245,0
|
|
20240715,175400,81748565,3245,3245,3245,3245,0
|
|
20240715,175300,81748565,3245,3245,3245,3245,0
|
|
20240715,175200,81748565,3245,3245,3245,3245,0
|
|
20240715,175100,81748565,3245,3245,3245,3245,0
|
|
20240715,175000,81748565,3245,3245,3245,3245,0
|
|
20240715,174900,81748565,3245,3245,3245,3245,0
|
|
20240715,174800,81748565,3245,3245,3245,3245,0
|
|
20240715,174700,81748565,3245,3245,3245,3245,0
|
|
20240715,174600,81748565,3245,3245,3245,3245,0
|
|
20240715,174500,81748565,3245,3245,3245,3245,0
|
|
20240715,174400,81748565,3245,3245,3245,3245,0
|
|
20240715,174300,81748565,3245,3245,3245,3245,0
|
|
20240715,174200,81748565,3245,3245,3245,3245,0
|
|
20240715,174100,81748565,3245,3245,3245,3245,0
|
|
20240715,174000,81748565,3245,3245,3245,3245,0
|
|
20240715,173900,81748565,3245,3245,3245,3245,0
|
|
20240715,173800,81748565,3245,3245,3245,3245,1338
|
|
20240715,173700,81748565,3245,3245,3245,3245,0
|
|
20240715,173600,81748565,3245,3245,3245,3245,0
|
|
20240715,173500,81748565,3245,3245,3245,3245,0
|
|
20240715,173400,81748565,3245,3245,3245,3245,0
|
|
20240715,173300,81748565,3245,3245,3245,3245,0
|
|
20240715,173200,81748565,3245,3245,3245,3245,0
|
|
20240715,173100,81748565,3245,3245,3245,3245,0
|
|
20240715,173000,81748565,3245,3245,3245,3245,0
|
|
20240715,172900,81748565,3245,3245,3245,3245,0
|
|
20240715,172800,81748565,3245,3245,3245,3245,0
|
|
20240715,172700,81748565,3245,3245,3245,3245,0
|
|
20240715,172600,81748565,3245,3245,3245,3245,0
|
|
20240715,172500,81748565,3245,3245,3245,3245,0
|
|
20240715,172400,81748565,3245,3245,3245,3245,0
|
|
20240715,172300,81748565,3245,3245,3245,3245,0
|
|
20240715,172200,81748565,3245,3245,3245,3245,0
|
|
20240715,172100,81748565,3245,3245,3245,3245,0
|
|
20240715,172000,81748565,3245,3245,3245,3245,0
|
|
20240715,171900,81748565,3245,3245,3245,3245,0
|
|
20240715,171800,81748565,3245,3245,3245,3245,0
|
|
20240715,171700,81748565,3245,3245,3245,3245,0
|
|
20240715,171600,81748565,3245,3245,3245,3245,0
|
|
20240715,171500,81748565,3245,3245,3245,3245,0
|
|
20240715,171400,81748565,3245,3245,3245,3245,0
|
|
20240715,171300,81748565,3245,3245,3245,3245,0
|
|
20240715,171200,81748565,3245,3245,3245,3245,0
|
|
20240715,171100,81748565,3245,3245,3245,3245,0
|
|
20240715,171000,81748565,3245,3245,3245,3245,0
|
|
20240715,170900,81748565,3245,3245,3245,3245,0
|
|
20240715,170800,81748565,3245,3245,3245,3245,1338
|
|
20240715,170700,81748565,3245,3245,3245,3245,0
|
|
20240715,170600,81748565,3245,3245,3245,3245,0
|
|
20240715,170500,81748565,3245,3245,3245,3245,0
|
|
20240715,170400,81748565,3245,3245,3245,3245,0
|
|
20240715,170300,81748565,3245,3245,3245,3245,0
|
|
20240715,170200,81748565,3245,3245,3245,3245,0
|
|
20240715,170100,81748565,3245,3245,3245,3245,0
|
|
20240715,170000,81748565,3245,3245,3245,3245,0
|
|
20240715,165900,81748565,3245,3245,3245,3245,0
|
|
20240715,165800,81748565,3245,3245,3245,3245,0
|
|
20240715,165700,81748565,3245,3245,3245,3245,0
|
|
20240715,165600,81748565,3245,3245,3245,3245,0
|
|
20240715,165500,81748565,3245,3245,3245,3245,0
|
|
20240715,165400,81748565,3245,3245,3245,3245,0
|
|
20240715,165300,81748565,3245,3245,3245,3245,0
|
|
20240715,165200,81748565,3245,3245,3245,3245,0
|
|
20240715,165100,81748565,3245,3245,3245,3245,0
|
|
20240715,165000,81748565,3245,3245,3245,3245,0
|
|
20240715,164900,81748565,3245,3245,3245,3245,0
|
|
20240715,164800,81748565,3245,3245,3245,3245,0
|
|
20240715,164700,81748565,3245,3245,3245,3245,0
|
|
20240715,164600,81748565,3245,3245,3245,3245,0
|
|
20240715,164500,81748565,3245,3245,3245,3245,0
|
|
20240715,164400,81748565,3245,3245,3245,3245,0
|
|
20240715,164300,81748565,3245,3245,3245,3245,0
|
|
20240715,164200,81748565,3245,3245,3245,3245,0
|
|
20240715,164100,81748565,3245,3245,3245,3245,0
|
|
20240715,164000,81748565,3245,3245,3245,3245,0
|
|
20240715,163900,81748565,3245,3245,3245,3245,0
|
|
20240715,163800,81748565,3245,3245,3245,3245,1338
|
|
20240715,163700,81748565,3245,3245,3245,3245,0
|
|
20240715,163600,81748565,3245,3245,3245,3245,0
|
|
20240715,163500,81748565,3245,3245,3245,3245,0
|
|
20240715,163400,81748565,3245,3245,3245,3245,0
|
|
20240715,163300,81748565,3245,3245,3245,3245,0
|
|
20240715,163200,81748565,3245,3245,3245,3245,0
|
|
20240715,163100,81748565,3245,3245,3245,3245,0
|
|
20240715,163000,81748565,3245,3245,3245,3245,0
|
|
20240715,162900,81748565,3245,3245,3245,3245,0
|
|
20240715,162800,81748565,3245,3245,3245,3245,0
|
|
20240715,162700,81748565,3245,3245,3245,3245,0
|
|
20240715,162600,81748565,3245,3245,3245,3245,0
|
|
20240715,162500,81748565,3245,3245,3245,3245,0
|
|
20240715,162400,81748565,3245,3245,3245,3245,0
|
|
20240715,162300,81748565,3245,3245,3245,3245,0
|
|
20240715,162200,81748565,3245,3245,3245,3245,0
|
|
20240715,162100,81748565,3245,3245,3245,3245,0
|
|
20240715,162000,81748565,3245,3245,3245,3245,0
|
|
20240715,161900,81748565,3245,3245,3245,3245,0
|
|
20240715,161800,81748565,3245,3245,3245,3245,0
|
|
20240715,161700,81748565,3245,3245,3245,3245,0
|
|
20240715,161600,81748565,3245,3245,3245,3245,0
|
|
20240715,161500,81748565,3245,3245,3245,3245,0
|
|
20240715,161400,81748565,3245,3245,3245,3245,0
|
|
20240715,161300,81748565,3245,3245,3245,3245,0
|
|
20240715,161200,81748565,3245,3245,3245,3245,0
|
|
20240715,161100,81748565,3245,3245,3245,3245,0
|
|
20240715,161000,81748565,3245,3245,3245,3245,0
|
|
20240715,160900,81748565,3245,3245,3245,3245,0
|
|
20240715,160800,81748565,3245,3245,3245,3245,1338
|
|
20240715,160700,81748565,3245,3245,3245,3245,0
|
|
20240715,160600,81748565,3245,3245,3245,3245,0
|
|
20240715,160500,81748565,3245,3245,3245,3245,0
|
|
20240715,160400,81748565,3245,3245,3245,3245,0
|
|
20240715,160300,81748565,3245,3245,3245,3245,0
|
|
20240715,160200,81748565,3245,3245,3245,3245,0
|
|
20240715,160100,81748565,3245,3245,3245,3245,0
|
|
20240715,160000,81748565,3245,3245,3245,3245,0
|
|
20240715,155900,81748565,3245,3245,3245,3245,0
|
|
20240715,155800,81748565,3245,3245,3245,3245,0
|
|
20240715,155700,81748565,3245,3245,3245,3245,0
|
|
20240715,155600,81748565,3245,3245,3245,3245,0
|
|
20240715,155500,81748565,3245,3245,3245,3245,0
|
|
20240715,155400,81748565,3245,3245,3245,3245,0
|
|
20240715,155300,81748565,3245,3245,3245,3245,0
|
|
20240715,155200,81748565,3245,3245,3245,3245,0
|
|
20240715,155100,81748565,3245,3245,3245,3245,0
|
|
20240715,155000,81748565,3245,3245,3245,3245,0
|
|
20240715,154900,81748565,3245,3245,3245,3245,0
|
|
20240715,154800,81748565,3245,3245,3245,3245,0
|
|
20240715,154700,81748565,3245,3245,3245,3245,0
|
|
20240715,154600,81748565,3245,3245,3245,3245,0
|
|
20240715,154500,81748565,3245,3245,3245,3245,0
|
|
20240715,154400,81748565,3245,3245,3245,3245,0
|
|
20240715,154300,81748565,3245,3245,3245,3245,0
|
|
20240715,154200,81748565,3245,3245,3245,3245,0
|
|
20240715,154100,81748565,3245,3245,3245,3245,0
|
|
20240715,154000,81748565,3245,3245,3245,3245,0
|
|
20240715,153900,81748565,3245,3245,3245,3245,0
|
|
20240715,153800,81748565,3245,3245,3245,3245,1338
|
|
20240715,153700,81748565,3245,3245,3245,3245,0
|
|
20240715,153600,81748565,3245,3245,3245,3245,0
|
|
20240715,153500,81748565,3245,3245,3245,3245,0
|
|
20240715,153400,81748565,3245,3245,3245,3245,0
|
|
20240715,153300,81748565,3245,3245,3245,3245,0
|
|
20240715,153200,81748565,3245,3245,3245,3245,0
|
|
20240715,153100,81748565,3245,3245,3245,3245,0
|
|
20240715,153000,81748565,3245,3245,3245,3245,1338
|
|
20240715,152900,77406755,3195,3195,3195,3195,0
|
|
20240715,152800,77406755,3195,3195,3195,3195,0
|
|
20240715,152700,77406755,3195,3195,3195,3195,0
|
|
20240715,152600,77406755,3195,3195,3195,3195,0
|
|
20240715,152500,77406755,3195,3195,3195,3195,0
|
|
20240715,152400,77406755,3195,3195,3195,3195,0
|
|
20240715,152300,77406755,3195,3195,3195,3195,0
|
|
20240715,152200,77406755,3195,3195,3195,3195,0
|
|
20240715,152100,77406755,3195,3195,3195,3195,0
|
|
20240715,152000,77406755,3195,3195,3195,3195,0
|
|
20240715,151900,77406755,3195,3180,3195,3165,19
|
|
20240715,151800,77346410,3180,3180,3180,3165,134
|
|
20240715,151700,76920455,3170,3170,3170,3170,24
|
|
20240715,151600,76844375,3175,3175,3175,3175,0
|
|
20240715,151500,76844375,3175,3175,3175,3175,67
|
|
20240715,151400,76631650,3170,3170,3170,3170,0
|
|
20240715,151300,76631650,3170,3170,3170,3170,0
|
|
20240715,151200,76631650,3170,3170,3170,3170,0
|
|
20240715,151100,76631650,3170,3170,3170,3170,20
|
|
20240715,151000,76568250,3165,3165,3165,3165,0
|
|
20240715,150900,76568250,3165,3165,3165,3165,0
|
|
20240715,150800,76568250,3165,3165,3165,3165,10
|
|
20240715,150700,76536600,3180,3180,3180,3180,0
|
|
20240715,150600,76536600,3180,3180,3180,3180,0
|
|
20240715,150500,76536600,3180,3180,3180,3180,98
|
|
20240715,150400,76224960,3175,3175,3175,3175,0
|
|
20240715,150300,76224960,3175,3175,3175,3175,0
|
|
20240715,150200,76224960,3175,3175,3175,3175,0
|
|
20240715,150100,76224960,3175,3175,3175,3175,0
|
|
20240715,150000,76224960,3175,3175,3175,3175,0
|
|
20240715,145900,76224960,3175,3175,3175,3175,0
|
|
20240715,145800,76224960,3175,3175,3175,3175,0
|
|
20240715,145700,76224960,3175,3175,3175,3175,0
|
|
20240715,145600,76224960,3175,3175,3175,3175,4
|
|
20240715,145500,76212260,3165,3165,3165,3165,0
|
|
20240715,145400,76212260,3165,3165,3165,3165,0
|
|
20240715,145300,76212260,3165,3165,3165,3165,0
|
|
20240715,145200,76212260,3165,3165,3165,3165,0
|
|
20240715,145100,76212260,3165,3170,3170,3165,44
|
|
20240715,145000,76072900,3175,3175,3175,3175,313
|
|
20240715,144900,75079125,3180,3180,3180,3180,0
|
|
20240715,144800,75079125,3180,3180,3180,3180,0
|
|
20240715,144700,75079125,3180,3180,3180,3180,0
|
|
20240715,144600,75079125,3180,3180,3180,3180,0
|
|
20240715,144500,75079125,3180,3180,3180,3180,0
|
|
20240715,144400,75079125,3180,3180,3180,3180,0
|
|
20240715,144300,75079125,3180,3180,3180,3180,0
|
|
20240715,144200,75079125,3180,3180,3180,3180,0
|
|
20240715,144100,75079125,3180,3180,3180,3180,0
|
|
20240715,144000,75079125,3180,3180,3180,3180,0
|
|
20240715,143900,75079125,3180,3180,3180,3180,26
|
|
20240715,143800,74996445,3180,3180,3180,3180,0
|
|
20240715,143700,74996445,3180,3180,3180,3180,0
|
|
20240715,143600,74996445,3180,3180,3180,3180,0
|
|
20240715,143500,74996445,3180,3180,3180,3180,0
|
|
20240715,143400,74996445,3180,3180,3180,3180,0
|
|
20240715,143300,74996445,3180,3180,3180,3180,0
|
|
20240715,143200,74996445,3180,3180,3180,3180,0
|
|
20240715,143100,74996445,3180,3180,3180,3180,0
|
|
20240715,143000,74996445,3180,3180,3180,3180,0
|
|
20240715,142900,74996445,3180,3180,3180,3180,1
|
|
20240715,142800,74993265,3180,3180,3180,3180,0
|
|
20240715,142700,74993265,3180,3180,3180,3180,0
|
|
20240715,142600,74993265,3180,3180,3180,3180,0
|
|
20240715,142500,74993265,3180,3180,3180,3180,0
|
|
20240715,142400,74993265,3180,3180,3180,3180,0
|
|
20240715,142300,74993265,3180,3180,3180,3180,0
|
|
20240715,142200,74993265,3180,3180,3180,3180,0
|
|
20240715,142100,74993265,3180,3180,3180,3180,0
|
|
20240715,142000,74993265,3180,3180,3180,3180,0
|
|
20240715,141900,74993265,3180,3180,3180,3180,0
|
|
20240715,141800,74993265,3180,3180,3180,3180,0
|
|
20240715,141700,74993265,3180,3175,3180,3175,38
|
|
20240715,141600,74872600,3180,3180,3180,3180,0
|
|
20240715,141500,74872600,3180,3180,3180,3180,0
|
|
20240715,141400,74872600,3180,3180,3180,3180,11
|
|
20240715,141300,74837620,3180,3180,3180,3180,0
|
|
20240715,141200,74837620,3180,3180,3180,3180,0
|
|
20240715,141100,74837620,3180,3180,3180,3180,0
|
|
20240715,141000,74837620,3180,3180,3180,3180,0
|
|
20240715,140900,74837620,3180,3180,3180,3180,0
|
|
20240715,140800,74837620,3180,3180,3180,3180,0
|
|
20240715,140700,74837620,3180,3180,3180,3180,0
|
|
20240715,140600,74837620,3180,3180,3180,3180,0
|
|
20240715,140500,74837620,3180,3180,3180,3180,0
|
|
20240715,140400,74837620,3180,3180,3180,3180,0
|
|
20240715,140300,74837620,3180,3180,3180,3180,0
|
|
20240715,140200,74837620,3180,3180,3180,3180,0
|
|
20240715,140100,74837620,3180,3180,3180,3180,0
|
|
20240715,140000,74837620,3180,3180,3180,3180,0
|
|
20240715,135900,74837620,3180,3180,3180,3180,0
|
|
20240715,135800,74837620,3180,3180,3180,3180,0
|
|
20240715,135700,74837620,3180,3180,3180,3180,0
|
|
20240715,135600,74837620,3180,3180,3180,3180,0
|
|
20240715,135500,74837620,3180,3180,3180,3180,0
|
|
20240715,135400,74837620,3180,3180,3180,3180,1
|
|
20240715,135300,74834440,3185,3185,3185,3185,0
|
|
20240715,135200,74834440,3185,3185,3185,3185,0
|
|
20240715,135100,74834440,3185,3185,3185,3185,0
|
|
20240715,135000,74834440,3185,3185,3185,3185,0
|
|
20240715,134900,74834440,3185,3185,3185,3185,0
|
|
20240715,134800,74834440,3185,3185,3185,3185,0
|
|
20240715,134700,74834440,3185,3185,3185,3185,0
|
|
20240715,134600,74834440,3185,3185,3185,3185,0
|
|
20240715,134500,74834440,3185,3185,3185,3185,100
|
|
20240715,134400,74515940,3205,3205,3205,3205,0
|
|
20240715,134300,74515940,3205,3205,3205,3205,0
|
|
20240715,134200,74515940,3205,3205,3205,3205,0
|
|
20240715,134100,74515940,3205,3205,3205,3205,0
|
|
20240715,134000,74515940,3205,3205,3205,3205,0
|
|
20240715,133900,74515940,3205,3205,3205,3205,0
|
|
20240715,133800,74515940,3205,3205,3205,3205,0
|
|
20240715,133700,74515940,3205,3205,3205,3205,0
|
|
20240715,133600,74515940,3205,3205,3205,3205,0
|
|
20240715,133500,74515940,3205,3190,3205,3190,1100
|
|
20240715,133400,71000555,3195,3195,3195,3195,0
|
|
20240715,133300,71000555,3195,3195,3195,3195,0
|
|
20240715,133200,71000555,3195,3195,3195,3195,0
|
|
20240715,133100,71000555,3195,3195,3195,3195,0
|
|
20240715,133000,71000555,3195,3195,3195,3195,0
|
|
20240715,132900,71000555,3195,3195,3195,3195,0
|
|
20240715,132800,71000555,3195,3195,3195,3195,0
|
|
20240715,132700,71000555,3195,3195,3195,3195,0
|
|
20240715,132600,71000555,3195,3195,3195,3195,0
|
|
20240715,132500,71000555,3195,3195,3195,3195,0
|
|
20240715,132400,71000555,3195,3195,3195,3195,0
|
|
20240715,132300,71000555,3195,3195,3195,3195,0
|
|
20240715,132200,71000555,3195,3195,3195,3195,0
|
|
20240715,132100,71000555,3195,3195,3195,3195,0
|
|
20240715,132000,71000555,3195,3205,3205,3195,150
|
|
20240715,131900,70520985,3215,3215,3215,3215,0
|
|
20240715,131800,70520985,3215,3215,3215,3215,10
|
|
20240715,131700,70488835,3220,3220,3220,3220,0
|
|
20240715,131600,70488835,3220,3220,3220,3220,7
|
|
20240715,131500,70466295,3225,3225,3225,3225,0
|
|
20240715,131400,70466295,3225,3225,3225,3225,0
|
|
20240715,131300,70466295,3225,3225,3225,3225,1
|
|
20240715,131200,70463070,3205,3205,3205,3205,0
|
|
20240715,131100,70463070,3205,3205,3205,3205,0
|
|
20240715,131000,70463070,3205,3205,3205,3205,9
|
|
20240715,130900,70434225,3200,3200,3200,3200,390
|
|
20240715,130800,69186225,3205,3210,3210,3205,220
|
|
20240715,130700,68481080,3220,3220,3220,3220,0
|
|
20240715,130600,68481080,3220,3220,3220,3220,0
|
|
20240715,130500,68481080,3220,3220,3220,3220,0
|
|
20240715,130400,68481080,3220,3225,3225,3220,345
|
|
20240715,130300,67368580,3225,3230,3230,3225,650
|
|
20240715,130200,65272100,3230,3230,3230,3230,4
|
|
20240715,130100,65259180,3225,3225,3225,3225,0
|
|
20240715,130000,65259180,3225,3225,3225,3225,0
|
|
20240715,125900,65259180,3225,3225,3225,3225,0
|
|
20240715,125800,65259180,3225,3205,3225,3205,91
|
|
20240715,125700,64965855,3225,3205,3225,3205,9
|
|
20240715,125600,64936920,3230,3190,3250,3190,3095
|
|
20240715,125500,54883675,3210,3175,3250,3175,3313
|
|
20240715,125400,44180910,3175,3175,3175,3175,0
|
|
20240715,125300,44180910,3175,3175,3175,3175,0
|
|
20240715,125200,44180910,3175,3175,3175,3175,0
|
|
20240715,125100,44180910,3175,3175,3175,3175,0
|
|
20240715,125000,44180910,3175,3175,3175,3175,0
|
|
20240715,124900,44180910,3175,3175,3175,3175,0
|
|
20240715,124800,44180910,3175,3175,3175,3175,0
|
|
20240715,124700,44180910,3175,3175,3175,3175,0
|
|
20240715,124600,44180910,3175,3175,3175,3175,0
|
|
20240715,124500,44180910,3175,3175,3175,3175,1
|
|
20240715,124400,44177735,3175,3175,3175,3175,0
|
|
20240715,124300,44177735,3175,3175,3175,3175,0
|
|
20240715,124200,44177735,3175,3175,3175,3175,0
|
|
20240715,124100,44177735,3175,3175,3175,3175,17
|
|
20240715,124000,44123760,3190,3190,3190,3190,0
|
|
20240715,123900,44123760,3190,3190,3190,3190,0
|
|
20240715,123800,44123760,3190,3190,3190,3190,0
|
|
20240715,123700,44123760,3190,3190,3190,3190,0
|
|
20240715,123600,44123760,3190,3190,3190,3190,0
|
|
20240715,123500,44123760,3190,3190,3190,3190,0
|
|
20240715,123400,44123760,3190,3190,3190,3190,1
|
|
20240715,123300,44120570,3195,3195,3195,3195,0
|
|
20240715,123200,44120570,3195,3195,3195,3195,0
|
|
20240715,123100,44120570,3195,3195,3195,3195,0
|
|
20240715,123000,44120570,3195,3195,3195,3195,0
|
|
20240715,122900,44120570,3195,3195,3195,3195,0
|
|
20240715,122800,44120570,3195,3195,3195,3195,0
|
|
20240715,122700,44120570,3195,3195,3195,3195,0
|
|
20240715,122600,44120570,3195,3195,3195,3195,0
|
|
20240715,122500,44120570,3195,3195,3195,3195,419
|
|
20240715,122400,42781865,3195,3195,3195,3195,0
|
|
20240715,122300,42781865,3195,3195,3195,3195,0
|
|
20240715,122200,42781865,3195,3195,3195,3195,0
|
|
20240715,122100,42781865,3195,3195,3195,3195,0
|
|
20240715,122000,42781865,3195,3195,3195,3195,0
|
|
20240715,121900,42781865,3195,3195,3195,3195,24
|
|
20240715,121800,42705185,3180,3180,3200,3180,940
|
|
20240715,121700,39701305,3180,3180,3180,3180,0
|
|
20240715,121600,39701305,3180,3180,3180,3180,0
|
|
20240715,121500,39701305,3180,3180,3180,3180,0
|
|
20240715,121400,39701305,3180,3180,3180,3180,0
|
|
20240715,121300,39701305,3180,3180,3180,3180,0
|
|
20240715,121200,39701305,3180,3180,3180,3180,0
|
|
20240715,121100,39701305,3180,3180,3180,3180,0
|
|
20240715,121000,39701305,3180,3180,3180,3180,0
|
|
20240715,120900,39701305,3180,3180,3180,3180,0
|
|
20240715,120800,39701305,3180,3180,3180,3180,0
|
|
20240715,120700,39701305,3180,3180,3180,3180,0
|
|
20240715,120600,39701305,3180,3180,3180,3180,0
|
|
20240715,120500,39701305,3180,3180,3180,3180,0
|
|
20240715,120400,39701305,3180,3180,3180,3180,0
|
|
20240715,120300,39701305,3180,3180,3180,3180,3
|
|
20240715,120200,39691765,3170,3180,3180,3170,3000
|
|
20240715,120100,30180580,3180,3180,3180,3180,0
|
|
20240715,120000,30180580,3180,3180,3180,3180,100
|
|
20240715,115900,29862580,3185,3185,3185,3185,0
|
|
20240715,115800,29862580,3185,3185,3185,3185,0
|
|
20240715,115700,29862580,3185,3170,3190,3170,380
|
|
20240715,115600,28656800,3170,3170,3170,3170,37
|
|
20240715,115500,28539510,3165,3165,3165,3165,1
|
|
20240715,115400,28536345,3160,3160,3160,3160,0
|
|
20240715,115300,28536345,3160,3160,3160,3160,93
|
|
20240715,115200,28242465,3155,3155,3155,3155,0
|
|
20240715,115100,28242465,3155,3155,3155,3155,0
|
|
20240715,115000,28242465,3155,3155,3155,3155,0
|
|
20240715,114900,28242465,3155,3155,3155,3155,0
|
|
20240715,114800,28242465,3155,3155,3155,3155,0
|
|
20240715,114700,28242465,3155,3155,3155,3155,0
|
|
20240715,114600,28242465,3155,3155,3155,3155,0
|
|
20240715,114500,28242465,3155,3155,3155,3155,0
|
|
20240715,114400,28242465,3155,3155,3155,3155,0
|
|
20240715,114300,28242465,3155,3155,3155,3155,0
|
|
20240715,114200,28242465,3155,3155,3155,3155,0
|
|
20240715,114100,28242465,3155,3155,3155,3155,0
|
|
20240715,114000,28242465,3155,3155,3155,3155,1
|
|
20240715,113900,28239310,3155,3155,3155,3155,0
|
|
20240715,113800,28239310,3155,3155,3155,3155,0
|
|
20240715,113700,28239310,3155,3155,3155,3155,0
|
|
20240715,113600,28239310,3155,3155,3155,3155,0
|
|
20240715,113500,28239310,3155,3155,3155,3155,0
|
|
20240715,113400,28239310,3155,3155,3155,3155,0
|
|
20240715,113300,28239310,3155,3155,3155,3155,0
|
|
20240715,113200,28239310,3155,3155,3155,3155,0
|
|
20240715,113100,28239310,3155,3155,3155,3155,0
|
|
20240715,113000,28239310,3155,3155,3155,3155,0
|
|
20240715,112900,28239310,3155,3155,3155,3155,0
|
|
20240715,112800,28239310,3155,3155,3155,3155,0
|
|
20240715,112700,28239310,3155,3155,3155,3155,0
|
|
20240715,112600,28239310,3155,3155,3155,3155,0
|
|
20240715,112500,28239310,3155,3155,3155,3155,0
|
|
20240715,112400,28239310,3155,3155,3155,3155,0
|
|
20240715,112300,28239310,3155,3155,3155,3155,0
|
|
20240715,112200,28239310,3155,3155,3155,3155,0
|
|
20240715,112100,28239310,3155,3155,3155,3155,200
|
|
20240715,112000,27608310,3160,3160,3160,3160,381
|
|
20240715,111900,26404350,3165,3165,3165,3165,0
|
|
20240715,111800,26404350,3165,3165,3165,3165,0
|
|
20240715,111700,26404350,3165,3165,3165,3165,0
|
|
20240715,111600,26404350,3165,3165,3165,3165,0
|
|
20240715,111500,26404350,3165,3165,3165,3165,0
|
|
20240715,111400,26404350,3165,3165,3165,3165,0
|
|
20240715,111300,26404350,3165,3165,3165,3165,0
|
|
20240715,111200,26404350,3165,3165,3165,3165,1
|
|
20240715,111100,26401185,3170,3170,3170,3170,0
|
|
20240715,111000,26401185,3170,3170,3170,3170,0
|
|
20240715,110900,26401185,3170,3170,3170,3170,0
|
|
20240715,110800,26401185,3170,3170,3170,3170,0
|
|
20240715,110700,26401185,3170,3165,3170,3165,476
|
|
20240715,110600,24892270,3170,3170,3170,3170,0
|
|
20240715,110500,24892270,3170,3165,3170,3165,400
|
|
20240715,110400,23626260,3165,3165,3165,3165,0
|
|
20240715,110300,23626260,3165,3165,3165,3165,4
|
|
20240715,110200,23613600,3165,3165,3165,3165,0
|
|
20240715,110100,23613600,3165,3165,3165,3165,1
|
|
20240715,110000,23610435,3150,3150,3150,3150,28
|
|
20240715,105900,23522235,3145,3145,3145,3145,0
|
|
20240715,105800,23522235,3145,3145,3145,3145,263
|
|
20240715,105700,22695100,3140,3140,3140,3140,0
|
|
20240715,105600,22695100,3140,3140,3140,3140,0
|
|
20240715,105500,22695100,3140,3140,3140,3140,0
|
|
20240715,105400,22695100,3140,3140,3140,3140,0
|
|
20240715,105300,22695100,3140,3140,3140,3140,0
|
|
20240715,105200,22695100,3140,3140,3140,3140,1000
|
|
20240715,105100,19555100,3140,3140,3140,3140,0
|
|
20240715,105000,19555100,3140,3140,3140,3140,31
|
|
20240715,104900,19457760,3140,3140,3140,3140,0
|
|
20240715,104800,19457760,3140,3140,3140,3140,0
|
|
20240715,104700,19457760,3140,3140,3140,3140,0
|
|
20240715,104600,19457760,3140,3140,3140,3140,0
|
|
20240715,104500,19457760,3140,3140,3140,3140,0
|
|
20240715,104400,19457760,3140,3140,3140,3140,0
|
|
20240715,104300,19457760,3140,3140,3140,3140,0
|
|
20240715,104200,19457760,3140,3140,3140,3140,0
|
|
20240715,104100,19457760,3140,3140,3140,3140,0
|
|
20240715,104000,19457760,3140,3140,3140,3140,344
|
|
20240715,103900,18377600,3140,3140,3140,3140,1000
|
|
20240715,103800,15237600,3140,3140,3140,3140,0
|
|
20240715,103700,15237600,3140,3140,3140,3140,0
|
|
20240715,103600,15237600,3140,3140,3140,3140,0
|
|
20240715,103500,15237600,3140,3140,3140,3140,0
|
|
20240715,103400,15237600,3140,3140,3140,3140,0
|
|
20240715,103300,15237600,3140,3140,3140,3140,0
|
|
20240715,103200,15237600,3140,3140,3140,3140,0
|
|
20240715,103100,15237600,3140,3140,3140,3140,0
|
|
20240715,103000,15237600,3140,3140,3140,3140,0
|
|
20240715,102900,15237600,3140,3140,3140,3140,0
|
|
20240715,102800,15237600,3140,3140,3140,3140,0
|
|
20240715,102700,15237600,3140,3140,3140,3140,0
|
|
20240715,102600,15237600,3140,3140,3140,3140,0
|
|
20240715,102500,15237600,3140,3140,3140,3140,1
|
|
20240715,102400,15234460,3135,3135,3135,3135,37
|
|
20240715,102300,15118465,3135,3135,3135,3135,0
|
|
20240715,102200,15118465,3135,3135,3135,3135,0
|
|
20240715,102100,15118465,3135,3135,3135,3135,0
|
|
20240715,102000,15118465,3135,3135,3135,3135,0
|
|
20240715,101900,15118465,3135,3135,3135,3135,0
|
|
20240715,101800,15118465,3135,3135,3135,3135,0
|
|
20240715,101700,15118465,3135,3135,3135,3135,0
|
|
20240715,101600,15118465,3135,3135,3135,3135,0
|
|
20240715,101500,15118465,3135,3135,3135,3135,0
|
|
20240715,101400,15118465,3135,3135,3135,3135,300
|
|
20240715,101300,14177965,3135,3135,3135,3135,0
|
|
20240715,101200,14177965,3135,3135,3135,3135,0
|
|
20240715,101100,14177965,3135,3135,3135,3135,0
|
|
20240715,101000,14177965,3135,3135,3135,3135,126
|
|
20240715,100900,13782955,3135,3135,3135,3135,0
|
|
20240715,100800,13782955,3135,3135,3135,3135,0
|
|
20240715,100700,13782955,3135,3135,3135,3135,0
|
|
20240715,100600,13782955,3135,3135,3135,3135,0
|
|
20240715,100500,13782955,3135,3135,3135,3135,10
|
|
20240715,100400,13751605,3135,3135,3135,3135,0
|
|
20240715,100300,13751605,3135,3135,3135,3135,0
|
|
20240715,100200,13751605,3135,3135,3135,3135,0
|
|
20240715,100100,13751605,3135,3135,3135,3135,0
|
|
20240715,100000,13751605,3135,3135,3135,3135,0
|
|
20240715,095900,13751605,3135,3135,3135,3135,2
|
|
20240715,095800,13745335,3130,3130,3130,3130,0
|
|
20240715,095700,13745335,3130,3130,3130,3130,0
|
|
20240715,095600,13745335,3130,3130,3130,3130,0
|
|
20240715,095500,13745335,3130,3130,3130,3130,0
|
|
20240715,095400,13745335,3130,3130,3130,3130,0
|
|
20240715,095300,13745335,3130,3130,3130,3130,0
|
|
20240715,095200,13745335,3130,3130,3130,3130,0
|
|
20240715,095100,13745335,3130,3130,3130,3130,0
|
|
20240715,095000,13745335,3130,3130,3130,3130,0
|
|
20240715,094900,13745335,3130,3130,3130,3130,0
|
|
20240715,094800,13745335,3130,3130,3130,3130,0
|
|
20240715,094700,13745335,3130,3130,3130,3130,0
|
|
20240715,094600,13745335,3130,3130,3130,3130,5
|
|
20240715,094500,13729685,3115,3115,3115,3115,0
|
|
20240715,094400,13729685,3115,3115,3115,3115,0
|
|
20240715,094300,13729685,3115,3115,3115,3115,0
|
|
20240715,094200,13729685,3115,3115,3115,3115,2
|
|
20240715,094100,13723455,3115,3115,3115,3115,0
|
|
20240715,094000,13723455,3115,3115,3115,3115,0
|
|
20240715,093900,13723455,3115,3115,3115,3115,0
|
|
20240715,093800,13723455,3115,3115,3115,3115,250
|
|
20240715,093700,12944705,3115,3115,3115,3115,300
|
|
20240715,093600,12010205,3100,3100,3100,3100,0
|
|
20240715,093500,12010205,3100,3100,3100,3100,0
|
|
20240715,093400,12010205,3100,3100,3100,3100,0
|
|
20240715,093300,12010205,3100,3105,3105,3100,1198
|
|
20240715,093200,8292440,3105,3105,3105,3105,213
|
|
20240715,093100,7631075,3115,3115,3115,3115,0
|
|
20240715,093000,7631075,3115,3115,3115,3115,0
|
|
20240715,092900,7631075,3115,3115,3115,3115,16
|
|
20240715,092800,7581235,3115,3115,3115,3115,5
|
|
20240715,092700,7565660,3115,3115,3115,3115,0
|
|
20240715,092600,7565660,3115,3115,3115,3115,0
|
|
20240715,092500,7565660,3115,3115,3115,3115,0
|
|
20240715,092400,7565660,3115,3115,3115,3115,0
|
|
20240715,092300,7565660,3115,3115,3115,3115,0
|
|
20240715,092200,7565660,3115,3115,3115,3115,0
|
|
20240715,092100,7565660,3115,3115,3115,3115,0
|
|
20240715,092000,7565660,3115,3115,3115,3115,0
|
|
20240715,091900,7565660,3115,3115,3115,3115,10
|
|
20240715,091800,7534510,3110,3110,3110,3110,15
|
|
20240715,091700,7487860,3115,3115,3115,3115,200
|
|
20240715,091600,6864860,3115,3115,3115,3115,40
|
|
20240715,091500,6740260,3105,3105,3105,3105,0
|
|
20240715,091400,6740260,3105,3120,3120,3105,1220
|
|
20240715,091300,2939420,3120,3120,3120,3120,0
|
|
20240715,091200,2939420,3120,3120,3120,3120,12
|
|
20240715,091100,2901980,3115,3115,3115,3115,0
|
|
20240715,091000,2901980,3115,3115,3115,3115,25
|
|
20240715,090900,2824105,3115,3115,3115,3115,23
|
|
20240715,090800,2752460,3115,3115,3115,3115,36
|
|
20240715,090700,2640320,3115,3125,3125,3115,478
|
|
20240715,090600,1147030,3125,3125,3125,3125,15
|
|
20240715,090500,1100155,3115,3115,3115,3115,0
|
|
20240715,090400,1100155,3115,3115,3115,3115,0
|
|
20240715,090300,1100155,3115,3115,3115,3115,67
|
|
20240715,090200,891450,3150,3150,3150,3150,0
|
|
20240715,090100,891450,3150,3150,3150,3150,161
|
|
20240715,090000,384300,3150,3150,3150,3150,122
|