581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183800,103406110,3395,3395,3395,3395,1610
|
|
20240722,183700,103406110,3395,3395,3395,3395,0
|
|
20240722,183600,103406110,3395,3395,3395,3395,0
|
|
20240722,183500,103406110,3395,3395,3395,3395,0
|
|
20240722,183400,103406110,3395,3395,3395,3395,0
|
|
20240722,183300,103406110,3395,3395,3395,3395,0
|
|
20240722,183200,103406110,3395,3395,3395,3395,0
|
|
20240722,183100,103406110,3395,3395,3395,3395,0
|
|
20240722,183000,103406110,3395,3395,3395,3395,0
|
|
20240722,182900,103406110,3395,3395,3395,3395,0
|
|
20240722,182800,103406110,3395,3395,3395,3395,0
|
|
20240722,182700,103406110,3395,3395,3395,3395,0
|
|
20240722,182600,103406110,3395,3395,3395,3395,0
|
|
20240722,182500,103406110,3395,3395,3395,3395,0
|
|
20240722,182400,103406110,3395,3395,3395,3395,0
|
|
20240722,182300,103406110,3395,3395,3395,3395,0
|
|
20240722,182200,103406110,3395,3395,3395,3395,0
|
|
20240722,182100,103406110,3395,3395,3395,3395,0
|
|
20240722,182000,103406110,3395,3395,3395,3395,0
|
|
20240722,181900,103406110,3395,3395,3395,3395,0
|
|
20240722,181800,103406110,3395,3395,3395,3395,0
|
|
20240722,181700,103406110,3395,3395,3395,3395,0
|
|
20240722,181600,103406110,3395,3395,3395,3395,0
|
|
20240722,181500,103406110,3395,3395,3395,3395,0
|
|
20240722,181400,103406110,3395,3395,3395,3395,0
|
|
20240722,181300,103406110,3395,3395,3395,3395,0
|
|
20240722,181200,103406110,3395,3395,3395,3395,0
|
|
20240722,181100,103406110,3395,3395,3395,3395,0
|
|
20240722,181000,103406110,3395,3395,3395,3395,0
|
|
20240722,180900,103406110,3395,3395,3395,3395,0
|
|
20240722,180800,103406110,3395,3395,3395,3395,1610
|
|
20240722,180700,103406110,3395,3395,3395,3395,0
|
|
20240722,180600,103406110,3395,3395,3395,3395,0
|
|
20240722,180500,103406110,3395,3395,3395,3395,0
|
|
20240722,180400,103406110,3395,3395,3395,3395,0
|
|
20240722,180300,103406110,3395,3395,3395,3395,0
|
|
20240722,180200,103406110,3395,3395,3395,3395,0
|
|
20240722,180100,103406110,3395,3395,3395,3395,0
|
|
20240722,180000,103406110,3395,3395,3395,3395,0
|
|
20240722,175900,103406110,3395,3395,3395,3395,0
|
|
20240722,175800,103406110,3395,3395,3395,3395,0
|
|
20240722,175700,103406110,3395,3395,3395,3395,0
|
|
20240722,175600,103406110,3395,3395,3395,3395,0
|
|
20240722,175500,103406110,3395,3395,3395,3395,0
|
|
20240722,175400,103406110,3395,3395,3395,3395,0
|
|
20240722,175300,103406110,3395,3395,3395,3395,0
|
|
20240722,175200,103406110,3395,3395,3395,3395,0
|
|
20240722,175100,103406110,3395,3395,3395,3395,0
|
|
20240722,175000,103406110,3395,3395,3395,3395,0
|
|
20240722,174900,103406110,3395,3395,3395,3395,0
|
|
20240722,174800,103406110,3395,3395,3395,3395,0
|
|
20240722,174700,103406110,3395,3395,3395,3395,0
|
|
20240722,174600,103406110,3395,3395,3395,3395,0
|
|
20240722,174500,103406110,3395,3395,3395,3395,0
|
|
20240722,174400,103406110,3395,3395,3395,3395,0
|
|
20240722,174300,103406110,3395,3395,3395,3395,0
|
|
20240722,174200,103406110,3395,3395,3395,3395,0
|
|
20240722,174100,103406110,3395,3395,3395,3395,0
|
|
20240722,174000,103406110,3395,3395,3395,3395,0
|
|
20240722,173900,103406110,3395,3395,3395,3395,0
|
|
20240722,173800,103406110,3395,3395,3395,3395,1610
|
|
20240722,173700,103406110,3395,3395,3395,3395,0
|
|
20240722,173600,103406110,3395,3395,3395,3395,0
|
|
20240722,173500,103406110,3395,3395,3395,3395,0
|
|
20240722,173400,103406110,3395,3395,3395,3395,0
|
|
20240722,173300,103406110,3395,3395,3395,3395,0
|
|
20240722,173200,103406110,3395,3395,3395,3395,0
|
|
20240722,173100,103406110,3395,3395,3395,3395,0
|
|
20240722,173000,103406110,3395,3395,3395,3395,0
|
|
20240722,172900,103406110,3395,3395,3395,3395,0
|
|
20240722,172800,103406110,3395,3395,3395,3395,0
|
|
20240722,172700,103406110,3395,3395,3395,3395,0
|
|
20240722,172600,103406110,3395,3395,3395,3395,0
|
|
20240722,172500,103406110,3395,3395,3395,3395,0
|
|
20240722,172400,103406110,3395,3395,3395,3395,0
|
|
20240722,172300,103406110,3395,3395,3395,3395,0
|
|
20240722,172200,103406110,3395,3395,3395,3395,0
|
|
20240722,172100,103406110,3395,3395,3395,3395,0
|
|
20240722,172000,103406110,3395,3395,3395,3395,0
|
|
20240722,171900,103406110,3395,3395,3395,3395,0
|
|
20240722,171800,103406110,3395,3395,3395,3395,0
|
|
20240722,171700,103406110,3395,3395,3395,3395,0
|
|
20240722,171600,103406110,3395,3395,3395,3395,0
|
|
20240722,171500,103406110,3395,3395,3395,3395,0
|
|
20240722,171400,103406110,3395,3395,3395,3395,0
|
|
20240722,171300,103406110,3395,3395,3395,3395,0
|
|
20240722,171200,103406110,3395,3395,3395,3395,0
|
|
20240722,171100,103406110,3395,3395,3395,3395,0
|
|
20240722,171000,103406110,3395,3395,3395,3395,0
|
|
20240722,170900,103406110,3395,3395,3395,3395,0
|
|
20240722,170800,103406110,3395,3395,3395,3395,1610
|
|
20240722,170700,103406110,3395,3395,3395,3395,0
|
|
20240722,170600,103406110,3395,3395,3395,3395,0
|
|
20240722,170500,103406110,3395,3395,3395,3395,0
|
|
20240722,170400,103406110,3395,3395,3395,3395,0
|
|
20240722,170300,103406110,3395,3395,3395,3395,0
|
|
20240722,170200,103406110,3395,3395,3395,3395,0
|
|
20240722,170100,103406110,3395,3395,3395,3395,0
|
|
20240722,170000,103406110,3395,3395,3395,3395,0
|
|
20240722,165900,103406110,3395,3395,3395,3395,0
|
|
20240722,165800,103406110,3395,3395,3395,3395,0
|
|
20240722,165700,103406110,3395,3395,3395,3395,0
|
|
20240722,165600,103406110,3395,3395,3395,3395,0
|
|
20240722,165500,103406110,3395,3395,3395,3395,0
|
|
20240722,165400,103406110,3395,3395,3395,3395,0
|
|
20240722,165300,103406110,3395,3395,3395,3395,0
|
|
20240722,165200,103406110,3395,3395,3395,3395,0
|
|
20240722,165100,103406110,3395,3395,3395,3395,0
|
|
20240722,165000,103406110,3395,3395,3395,3395,0
|
|
20240722,164900,103406110,3395,3395,3395,3395,0
|
|
20240722,164800,103406110,3395,3395,3395,3395,0
|
|
20240722,164700,103406110,3395,3395,3395,3395,0
|
|
20240722,164600,103406110,3395,3395,3395,3395,0
|
|
20240722,164500,103406110,3395,3395,3395,3395,0
|
|
20240722,164400,103406110,3395,3395,3395,3395,0
|
|
20240722,164300,103406110,3395,3395,3395,3395,0
|
|
20240722,164200,103406110,3395,3395,3395,3395,0
|
|
20240722,164100,103406110,3395,3395,3395,3395,0
|
|
20240722,164000,103406110,3395,3395,3395,3395,0
|
|
20240722,163900,103406110,3395,3395,3395,3395,0
|
|
20240722,163800,103406110,3395,3395,3395,3395,1610
|
|
20240722,163700,103406110,3395,3395,3395,3395,0
|
|
20240722,163600,103406110,3395,3395,3395,3395,0
|
|
20240722,163500,103406110,3395,3395,3395,3395,0
|
|
20240722,163400,103406110,3395,3395,3395,3395,0
|
|
20240722,163300,103406110,3395,3395,3395,3395,0
|
|
20240722,163200,103406110,3395,3395,3395,3395,0
|
|
20240722,163100,103406110,3395,3395,3395,3395,0
|
|
20240722,163000,103406110,3395,3395,3395,3395,0
|
|
20240722,162900,103406110,3395,3395,3395,3395,0
|
|
20240722,162800,103406110,3395,3395,3395,3395,0
|
|
20240722,162700,103406110,3395,3395,3395,3395,0
|
|
20240722,162600,103406110,3395,3395,3395,3395,0
|
|
20240722,162500,103406110,3395,3395,3395,3395,0
|
|
20240722,162400,103406110,3395,3395,3395,3395,0
|
|
20240722,162300,103406110,3395,3395,3395,3395,0
|
|
20240722,162200,103406110,3395,3395,3395,3395,0
|
|
20240722,162100,103406110,3395,3395,3395,3395,0
|
|
20240722,162000,103406110,3395,3395,3395,3395,0
|
|
20240722,161900,103406110,3395,3395,3395,3395,0
|
|
20240722,161800,103406110,3395,3395,3395,3395,0
|
|
20240722,161700,103406110,3395,3395,3395,3395,0
|
|
20240722,161600,103406110,3395,3395,3395,3395,0
|
|
20240722,161500,103406110,3395,3395,3395,3395,0
|
|
20240722,161400,103406110,3395,3395,3395,3395,0
|
|
20240722,161300,103406110,3395,3395,3395,3395,0
|
|
20240722,161200,103406110,3395,3395,3395,3395,0
|
|
20240722,161100,103406110,3395,3395,3395,3395,0
|
|
20240722,161000,103406110,3395,3395,3395,3395,0
|
|
20240722,160900,103406110,3395,3395,3395,3395,0
|
|
20240722,160800,103406110,3395,3395,3395,3395,1610
|
|
20240722,160700,103406110,3395,3395,3395,3395,0
|
|
20240722,160600,103406110,3395,3395,3395,3395,0
|
|
20240722,160500,103406110,3395,3395,3395,3395,0
|
|
20240722,160400,103406110,3395,3395,3395,3395,0
|
|
20240722,160300,103406110,3395,3395,3395,3395,0
|
|
20240722,160200,103406110,3395,3395,3395,3395,0
|
|
20240722,160100,103406110,3395,3395,3395,3395,0
|
|
20240722,160000,103406110,3395,3395,3395,3395,0
|
|
20240722,155900,103406110,3395,3395,3395,3395,0
|
|
20240722,155800,103406110,3395,3395,3395,3395,0
|
|
20240722,155700,103406110,3395,3395,3395,3395,0
|
|
20240722,155600,103406110,3395,3395,3395,3395,0
|
|
20240722,155500,103406110,3395,3395,3395,3395,0
|
|
20240722,155400,103406110,3395,3395,3395,3395,0
|
|
20240722,155300,103406110,3395,3395,3395,3395,0
|
|
20240722,155200,103406110,3395,3395,3395,3395,0
|
|
20240722,155100,103406110,3395,3395,3395,3395,0
|
|
20240722,155000,103406110,3395,3395,3395,3395,0
|
|
20240722,154900,103406110,3395,3395,3395,3395,0
|
|
20240722,154800,103406110,3395,3395,3395,3395,0
|
|
20240722,154700,103406110,3395,3395,3395,3395,0
|
|
20240722,154600,103406110,3395,3395,3395,3395,0
|
|
20240722,154500,103406110,3395,3395,3395,3395,0
|
|
20240722,154400,103406110,3395,3395,3395,3395,0
|
|
20240722,154300,103406110,3395,3395,3395,3395,0
|
|
20240722,154200,103406110,3395,3395,3395,3395,0
|
|
20240722,154100,103406110,3395,3395,3395,3395,0
|
|
20240722,154000,103406110,3395,3395,3395,3395,0
|
|
20240722,153900,103406110,3395,3395,3395,3395,0
|
|
20240722,153800,103406110,3395,3395,3395,3395,1610
|
|
20240722,153700,103406110,3395,3395,3395,3395,0
|
|
20240722,153600,103406110,3395,3395,3395,3395,0
|
|
20240722,153500,103406110,3395,3395,3395,3395,0
|
|
20240722,153400,103406110,3395,3395,3395,3395,0
|
|
20240722,153300,103406110,3395,3395,3395,3395,0
|
|
20240722,153200,103406110,3395,3395,3395,3395,0
|
|
20240722,153100,103406110,3395,3395,3395,3395,0
|
|
20240722,153000,103406110,3395,3395,3395,3395,1610
|
|
20240722,152900,97940160,3390,3390,3390,3390,0
|
|
20240722,152800,97940160,3390,3390,3390,3390,0
|
|
20240722,152700,97940160,3390,3390,3390,3390,0
|
|
20240722,152600,97940160,3390,3390,3390,3390,0
|
|
20240722,152500,97940160,3390,3390,3390,3390,0
|
|
20240722,152400,97940160,3390,3390,3390,3390,0
|
|
20240722,152300,97940160,3390,3390,3390,3390,0
|
|
20240722,152200,97940160,3390,3390,3390,3390,0
|
|
20240722,152100,97940160,3390,3390,3390,3390,0
|
|
20240722,152000,97940160,3390,3390,3390,3390,0
|
|
20240722,151900,97940160,3390,3360,3390,3360,1018
|
|
20240722,151800,94494800,3360,3360,3360,3360,110
|
|
20240722,151700,94125200,3340,3360,3360,3340,133
|
|
20240722,151600,93678980,3300,3300,3300,3300,0
|
|
20240722,151500,93678980,3300,3340,3340,3300,540
|
|
20240722,151400,91888390,3340,3340,3340,3340,0
|
|
20240722,151300,91888390,3340,3340,3340,3340,0
|
|
20240722,151200,91888390,3340,3340,3340,3340,0
|
|
20240722,151100,91888390,3340,3340,3340,3340,0
|
|
20240722,151000,91888390,3340,3340,3340,3340,81
|
|
20240722,150900,91617850,3340,3340,3340,3340,0
|
|
20240722,150800,91617850,3340,3340,3340,3340,20
|
|
20240722,150700,91551050,3330,3340,3340,3330,70
|
|
20240722,150600,91317460,3340,3340,3340,3340,0
|
|
20240722,150500,91317460,3340,3355,3355,3340,424
|
|
20240722,150400,89898800,3360,3360,3360,3360,0
|
|
20240722,150300,89898800,3360,3360,3360,3360,0
|
|
20240722,150200,89898800,3360,3360,3360,3360,10
|
|
20240722,150100,89865200,3375,3375,3375,3375,0
|
|
20240722,150000,89865200,3375,3390,3390,3375,153
|
|
20240722,145900,89348145,3390,3390,3390,3390,0
|
|
20240722,145800,89348145,3390,3390,3390,3390,93
|
|
20240722,145700,89032875,3390,3390,3390,3380,65
|
|
20240722,145600,88812535,3390,3390,3390,3390,129
|
|
20240722,145500,88375225,3390,3375,3390,3370,400
|
|
20240722,145400,87025220,3370,3355,3370,3355,481
|
|
20240722,145300,85411435,3355,3345,3355,3345,88
|
|
20240722,145200,85116245,3355,3375,3375,3350,1176
|
|
20240722,145100,81170195,3370,3370,3370,3370,2
|
|
20240722,145000,81163455,3375,3365,3375,3365,3
|
|
20240722,144900,81153340,3375,3345,3375,3345,2316
|
|
20240722,144800,73400255,3345,3345,3345,3345,0
|
|
20240722,144700,73400255,3345,3345,3345,3345,0
|
|
20240722,144600,73400255,3345,3345,3345,3345,0
|
|
20240722,144500,73400255,3345,3345,3345,3345,0
|
|
20240722,144400,73400255,3345,3345,3345,3345,144
|
|
20240722,144300,72918575,3340,3340,3340,3340,0
|
|
20240722,144200,72918575,3340,3340,3340,3340,22
|
|
20240722,144100,72845095,3345,3345,3345,3345,0
|
|
20240722,144000,72845095,3345,3345,3345,3345,0
|
|
20240722,143900,72845095,3345,3345,3345,3345,0
|
|
20240722,143800,72845095,3345,3345,3345,3345,0
|
|
20240722,143700,72845095,3345,3345,3345,3345,0
|
|
20240722,143600,72845095,3345,3345,3345,3345,0
|
|
20240722,143500,72845095,3345,3345,3345,3345,0
|
|
20240722,143400,72845095,3345,3340,3345,3340,201
|
|
20240722,143300,72173250,3340,3340,3340,3340,0
|
|
20240722,143200,72173250,3340,3340,3340,3340,142
|
|
20240722,143100,71698970,3340,3340,3340,3340,100
|
|
20240722,143000,71364970,3340,3340,3340,3340,0
|
|
20240722,142900,71364970,3340,3340,3340,3340,0
|
|
20240722,142800,71364970,3340,3340,3340,3340,0
|
|
20240722,142700,71364970,3340,3340,3340,3340,0
|
|
20240722,142600,71364970,3340,3340,3340,3340,0
|
|
20240722,142500,71364970,3340,3340,3340,3340,15
|
|
20240722,142400,71314870,3335,3335,3335,3335,0
|
|
20240722,142300,71314870,3335,3335,3335,3335,0
|
|
20240722,142200,71314870,3335,3335,3335,3335,356
|
|
20240722,142100,70127610,3330,3330,3330,3330,330
|
|
20240722,142000,69028710,3330,3330,3330,3330,0
|
|
20240722,141900,69028710,3330,3330,3330,3330,17
|
|
20240722,141800,68972100,3330,3330,3330,3330,0
|
|
20240722,141700,68972100,3330,3330,3330,3330,0
|
|
20240722,141600,68972100,3330,3330,3330,3330,58
|
|
20240722,141500,68778960,3330,3330,3330,3330,100
|
|
20240722,141400,68445960,3325,3325,3325,3325,0
|
|
20240722,141300,68445960,3325,3325,3325,3325,22
|
|
20240722,141200,68372810,3335,3335,3335,3335,0
|
|
20240722,141100,68372810,3335,3335,3335,3335,0
|
|
20240722,141000,68372810,3335,3335,3335,3335,0
|
|
20240722,140900,68372810,3335,3335,3335,3335,0
|
|
20240722,140800,68372810,3335,3335,3335,3335,0
|
|
20240722,140700,68372810,3335,3335,3335,3335,0
|
|
20240722,140600,68372810,3335,3325,3345,3325,103
|
|
20240722,140500,68029605,3315,3315,3315,3315,0
|
|
20240722,140400,68029605,3315,3315,3315,3315,0
|
|
20240722,140300,68029605,3315,3315,3315,3315,100
|
|
20240722,140200,67698105,3315,3315,3315,3315,0
|
|
20240722,140100,67698105,3315,3315,3315,3315,0
|
|
20240722,140000,67698105,3315,3315,3315,3315,0
|
|
20240722,135900,67698105,3315,3315,3315,3315,0
|
|
20240722,135800,67698105,3315,3315,3315,3315,307
|
|
20240722,135700,66680400,3315,3315,3315,3315,0
|
|
20240722,135600,66680400,3315,3315,3315,3315,0
|
|
20240722,135500,66680400,3315,3315,3315,3315,0
|
|
20240722,135400,66680400,3315,3315,3315,3315,0
|
|
20240722,135300,66680400,3315,3315,3315,3315,0
|
|
20240722,135200,66680400,3315,3315,3315,3315,0
|
|
20240722,135100,66680400,3315,3315,3315,3315,0
|
|
20240722,135000,66680400,3315,3315,3315,3315,0
|
|
20240722,134900,66680400,3315,3315,3315,3315,0
|
|
20240722,134800,66680400,3315,3315,3315,3315,0
|
|
20240722,134700,66680400,3315,3315,3315,3315,0
|
|
20240722,134600,66680400,3315,3315,3315,3315,0
|
|
20240722,134500,66680400,3315,3315,3315,3315,0
|
|
20240722,134400,66680400,3315,3315,3315,3315,0
|
|
20240722,134300,66680400,3315,3315,3315,3315,0
|
|
20240722,134200,66680400,3315,3315,3315,3315,0
|
|
20240722,134100,66680400,3315,3315,3315,3315,0
|
|
20240722,134000,66680400,3315,3315,3315,3315,0
|
|
20240722,133900,66680400,3315,3315,3315,3315,0
|
|
20240722,133800,66680400,3315,3315,3315,3315,0
|
|
20240722,133700,66680400,3315,3315,3315,3315,0
|
|
20240722,133600,66680400,3315,3315,3315,3315,0
|
|
20240722,133500,66680400,3315,3315,3315,3315,0
|
|
20240722,133400,66680400,3315,3315,3315,3315,0
|
|
20240722,133300,66680400,3315,3315,3315,3315,0
|
|
20240722,133200,66680400,3315,3315,3315,3315,0
|
|
20240722,133100,66680400,3315,3315,3315,3315,0
|
|
20240722,133000,66680400,3315,3315,3315,3315,0
|
|
20240722,132900,66680400,3315,3315,3315,3315,0
|
|
20240722,132800,66680400,3315,3315,3315,3315,0
|
|
20240722,132700,66680400,3315,3315,3315,3315,0
|
|
20240722,132600,66680400,3315,3315,3315,3315,0
|
|
20240722,132500,66680400,3315,3315,3315,3315,0
|
|
20240722,132400,66680400,3315,3315,3315,3315,0
|
|
20240722,132300,66680400,3315,3315,3315,3315,0
|
|
20240722,132200,66680400,3315,3315,3315,3315,0
|
|
20240722,132100,66680400,3315,3315,3315,3315,0
|
|
20240722,132000,66680400,3315,3305,3315,3305,66
|
|
20240722,131900,66461750,3310,3285,3310,3285,2074
|
|
20240722,131800,59647345,3285,3285,3285,3285,100
|
|
20240722,131700,59318845,3285,3285,3285,3285,3
|
|
20240722,131600,59308990,3300,3300,3300,3300,7
|
|
20240722,131500,59285890,3300,3300,3300,3300,0
|
|
20240722,131400,59285890,3300,3300,3300,3300,0
|
|
20240722,131300,59285890,3300,3300,3300,3300,0
|
|
20240722,131200,59285890,3300,3300,3300,3300,0
|
|
20240722,131100,59285890,3300,3300,3300,3300,0
|
|
20240722,131000,59285890,3300,3300,3300,3300,0
|
|
20240722,130900,59285890,3300,3300,3300,3300,0
|
|
20240722,130800,59285890,3300,3300,3300,3300,0
|
|
20240722,130700,59285890,3300,3300,3300,3300,0
|
|
20240722,130600,59285890,3300,3300,3300,3300,0
|
|
20240722,130500,59285890,3300,3300,3300,3300,0
|
|
20240722,130400,59285890,3300,3300,3300,3300,0
|
|
20240722,130300,59285890,3300,3300,3300,3300,0
|
|
20240722,130200,59285890,3300,3300,3300,3300,0
|
|
20240722,130100,59285890,3300,3300,3300,3300,0
|
|
20240722,130000,59285890,3300,3300,3300,3300,0
|
|
20240722,125900,59285890,3300,3300,3300,3300,0
|
|
20240722,125800,59285890,3300,3300,3300,3300,0
|
|
20240722,125700,59285890,3300,3300,3300,3300,0
|
|
20240722,125600,59285890,3300,3300,3300,3300,0
|
|
20240722,125500,59285890,3300,3300,3300,3300,0
|
|
20240722,125400,59285890,3300,3300,3300,3300,0
|
|
20240722,125300,59285890,3300,3300,3300,3300,0
|
|
20240722,125200,59285890,3300,3300,3300,3300,0
|
|
20240722,125100,59285890,3300,3300,3300,3300,0
|
|
20240722,125000,59285890,3300,3300,3300,3300,0
|
|
20240722,124900,59285890,3300,3300,3300,3300,0
|
|
20240722,124800,59285890,3300,3300,3300,3300,0
|
|
20240722,124700,59285890,3300,3300,3300,3300,0
|
|
20240722,124600,59285890,3300,3300,3300,3300,100
|
|
20240722,124500,58955890,3310,3310,3310,3310,0
|
|
20240722,124400,58955890,3310,3310,3310,3310,0
|
|
20240722,124300,58955890,3310,3310,3310,3310,0
|
|
20240722,124200,58955890,3310,3310,3310,3310,0
|
|
20240722,124100,58955890,3310,3310,3310,3310,0
|
|
20240722,124000,58955890,3310,3310,3310,3310,0
|
|
20240722,123900,58955890,3310,3310,3310,3310,95
|
|
20240722,123800,58641440,3310,3310,3310,3310,0
|
|
20240722,123700,58641440,3310,3310,3310,3310,0
|
|
20240722,123600,58641440,3310,3310,3310,3310,0
|
|
20240722,123500,58641440,3310,3310,3310,3310,0
|
|
20240722,123400,58641440,3310,3310,3310,3310,0
|
|
20240722,123300,58641440,3310,3310,3310,3310,0
|
|
20240722,123200,58641440,3310,3310,3310,3310,0
|
|
20240722,123100,58641440,3310,3310,3310,3310,39
|
|
20240722,123000,58512350,3305,3305,3305,3305,0
|
|
20240722,122900,58512350,3305,3305,3305,3305,0
|
|
20240722,122800,58512350,3305,3305,3305,3305,0
|
|
20240722,122700,58512350,3305,3305,3305,3305,0
|
|
20240722,122600,58512350,3305,3335,3335,3305,636
|
|
20240722,122500,56408015,3335,3335,3335,3335,34
|
|
20240722,122400,56294625,3335,3335,3335,3335,65
|
|
20240722,122300,56077850,3330,3330,3330,3330,23
|
|
20240722,122200,56001260,3330,3330,3330,3330,0
|
|
20240722,122100,56001260,3330,3330,3330,3330,180
|
|
20240722,122000,55401860,3330,3330,3330,3330,3
|
|
20240722,121900,55391870,3330,3315,3330,3315,25
|
|
20240722,121800,55308785,3310,3310,3310,3310,0
|
|
20240722,121700,55308785,3310,3310,3310,3310,1
|
|
20240722,121600,55305475,3305,3295,3305,3295,14
|
|
20240722,121500,55259330,3295,3295,3295,3295,0
|
|
20240722,121400,55259330,3295,3295,3295,3295,0
|
|
20240722,121300,55259330,3295,3295,3295,3295,0
|
|
20240722,121200,55259330,3295,3295,3295,3295,0
|
|
20240722,121100,55259330,3295,3295,3295,3295,5
|
|
20240722,121000,55242855,3280,3280,3280,3280,0
|
|
20240722,120900,55242855,3280,3280,3280,3280,0
|
|
20240722,120800,55242855,3280,3280,3280,3280,0
|
|
20240722,120700,55242855,3280,3280,3280,3280,0
|
|
20240722,120600,55242855,3280,3280,3280,3280,0
|
|
20240722,120500,55242855,3280,3280,3280,3280,0
|
|
20240722,120400,55242855,3280,3280,3280,3280,0
|
|
20240722,120300,55242855,3280,3280,3280,3280,0
|
|
20240722,120200,55242855,3280,3280,3280,3280,0
|
|
20240722,120100,55242855,3280,3280,3280,3280,0
|
|
20240722,120000,55242855,3280,3280,3280,3280,2
|
|
20240722,115900,55236295,3295,3295,3295,3295,1
|
|
20240722,115800,55233000,3310,3310,3310,3310,1
|
|
20240722,115700,55229690,3280,3270,3280,3270,897
|
|
20240722,115600,52295700,3270,3270,3270,3270,0
|
|
20240722,115500,52295700,3270,3270,3270,3270,0
|
|
20240722,115400,52295700,3270,3270,3270,3270,0
|
|
20240722,115300,52295700,3270,3270,3270,3270,0
|
|
20240722,115200,52295700,3270,3270,3270,3270,0
|
|
20240722,115100,52295700,3270,3270,3270,3270,0
|
|
20240722,115000,52295700,3270,3270,3270,3270,0
|
|
20240722,114900,52295700,3270,3270,3270,3270,0
|
|
20240722,114800,52295700,3270,3270,3270,3270,1
|
|
20240722,114700,52292430,3265,3265,3265,3265,0
|
|
20240722,114600,52292430,3265,3265,3265,3265,40
|
|
20240722,114500,52161830,3260,3260,3260,3260,0
|
|
20240722,114400,52161830,3260,3260,3260,3260,2
|
|
20240722,114300,52155310,3260,3260,3260,3260,0
|
|
20240722,114200,52155310,3260,3260,3260,3260,0
|
|
20240722,114100,52155310,3260,3260,3260,3260,0
|
|
20240722,114000,52155310,3260,3260,3260,3260,0
|
|
20240722,113900,52155310,3260,3260,3260,3260,0
|
|
20240722,113800,52155310,3260,3260,3260,3260,30
|
|
20240722,113700,52057510,3260,3260,3260,3260,1
|
|
20240722,113600,52054250,3260,3260,3260,3260,0
|
|
20240722,113500,52054250,3260,3260,3260,3260,0
|
|
20240722,113400,52054250,3260,3260,3260,3260,0
|
|
20240722,113300,52054250,3260,3260,3260,3260,0
|
|
20240722,113200,52054250,3260,3260,3260,3260,0
|
|
20240722,113100,52054250,3260,3260,3260,3260,0
|
|
20240722,113000,52054250,3260,3260,3260,3260,0
|
|
20240722,112900,52054250,3260,3260,3260,3260,0
|
|
20240722,112800,52054250,3260,3260,3260,3260,0
|
|
20240722,112700,52054250,3260,3260,3260,3260,0
|
|
20240722,112600,52054250,3260,3260,3260,3260,1009
|
|
20240722,112500,48764910,3260,3260,3260,3260,3
|
|
20240722,112400,48755130,3260,3260,3260,3260,0
|
|
20240722,112300,48755130,3260,3260,3260,3260,0
|
|
20240722,112200,48755130,3260,3260,3260,3260,0
|
|
20240722,112100,48755130,3260,3260,3260,3260,0
|
|
20240722,112000,48755130,3260,3260,3260,3260,0
|
|
20240722,111900,48755130,3260,3260,3260,3260,0
|
|
20240722,111800,48755130,3260,3260,3260,3260,0
|
|
20240722,111700,48755130,3260,3260,3260,3260,9
|
|
20240722,111600,48725790,3260,3265,3265,3260,1000
|
|
20240722,111500,45462865,3265,3265,3265,3265,20
|
|
20240722,111400,45397565,3280,3280,3280,3280,0
|
|
20240722,111300,45397565,3280,3280,3280,3280,0
|
|
20240722,111200,45397565,3280,3280,3280,3280,0
|
|
20240722,111100,45397565,3280,3280,3280,3280,0
|
|
20240722,111000,45397565,3280,3280,3280,3280,0
|
|
20240722,110900,45397565,3280,3280,3280,3280,0
|
|
20240722,110800,45397565,3280,3280,3280,3280,0
|
|
20240722,110700,45397565,3280,3280,3280,3280,0
|
|
20240722,110600,45397565,3280,3280,3280,3280,0
|
|
20240722,110500,45397565,3280,3280,3280,3280,282
|
|
20240722,110400,44472605,3285,3285,3285,3285,0
|
|
20240722,110300,44472605,3285,3285,3285,3285,1
|
|
20240722,110200,44469320,3285,3285,3285,3285,0
|
|
20240722,110100,44469320,3285,3285,3285,3285,0
|
|
20240722,110000,44469320,3285,3290,3290,3285,1446
|
|
20240722,105900,39718510,3290,3290,3290,3290,0
|
|
20240722,105800,39718510,3290,3290,3290,3290,0
|
|
20240722,105700,39718510,3290,3290,3290,3290,0
|
|
20240722,105600,39718510,3290,3290,3290,3290,0
|
|
20240722,105500,39718510,3290,3290,3290,3290,0
|
|
20240722,105400,39718510,3290,3290,3290,3290,0
|
|
20240722,105300,39718510,3290,3290,3290,3290,2
|
|
20240722,105200,39711930,3285,3285,3285,3285,2
|
|
20240722,105100,39705360,3280,3280,3280,3280,1018
|
|
20240722,105000,36366320,3270,3270,3270,3270,0
|
|
20240722,104900,36366320,3270,3270,3270,3270,0
|
|
20240722,104800,36366320,3270,3270,3270,3270,0
|
|
20240722,104700,36366320,3270,3270,3270,3270,0
|
|
20240722,104600,36366320,3270,3270,3270,3270,0
|
|
20240722,104500,36366320,3270,3270,3270,3270,0
|
|
20240722,104400,36366320,3270,3270,3270,3270,0
|
|
20240722,104300,36366320,3270,3270,3270,3270,0
|
|
20240722,104200,36366320,3270,3270,3270,3270,0
|
|
20240722,104100,36366320,3270,3270,3270,3270,0
|
|
20240722,104000,36366320,3270,3270,3270,3270,0
|
|
20240722,103900,36366320,3270,3270,3270,3270,0
|
|
20240722,103800,36366320,3270,3275,3275,3270,2000
|
|
20240722,103700,29826085,3280,3280,3280,3280,0
|
|
20240722,103600,29826085,3280,3280,3280,3280,0
|
|
20240722,103500,29826085,3280,3280,3280,3280,0
|
|
20240722,103400,29826085,3280,3280,3280,3280,0
|
|
20240722,103300,29826085,3280,3280,3280,3280,0
|
|
20240722,103200,29826085,3280,3280,3280,3280,281
|
|
20240722,103100,28904405,3280,3280,3280,3280,0
|
|
20240722,103000,28904405,3280,3280,3280,3280,1
|
|
20240722,102900,28901125,3290,3290,3290,3290,0
|
|
20240722,102800,28901125,3290,3290,3290,3290,0
|
|
20240722,102700,28901125,3290,3290,3290,3290,0
|
|
20240722,102600,28901125,3290,3300,3300,3290,674
|
|
20240722,102500,26678865,3305,3305,3305,3305,63
|
|
20240722,102400,26470650,3305,3305,3305,3305,0
|
|
20240722,102300,26470650,3305,3305,3305,3305,0
|
|
20240722,102200,26470650,3305,3305,3305,3305,0
|
|
20240722,102100,26470650,3305,3305,3305,3305,0
|
|
20240722,102000,26470650,3305,3305,3305,3305,386
|
|
20240722,101900,25194920,3305,3310,3310,3305,1614
|
|
20240722,101800,19857155,3310,3310,3310,3310,167
|
|
20240722,101700,19304385,3310,3310,3310,3310,0
|
|
20240722,101600,19304385,3310,3310,3310,3310,0
|
|
20240722,101500,19304385,3310,3310,3310,3310,0
|
|
20240722,101400,19304385,3310,3310,3310,3310,0
|
|
20240722,101300,19304385,3310,3310,3310,3310,0
|
|
20240722,101200,19304385,3310,3310,3310,3310,0
|
|
20240722,101100,19304385,3310,3310,3310,3310,0
|
|
20240722,101000,19304385,3310,3310,3310,3310,1538
|
|
20240722,100900,14213605,3310,3320,3320,3310,462
|
|
20240722,100800,12681845,3330,3330,3330,3325,17
|
|
20240722,100700,12625275,3325,3325,3330,3325,3
|
|
20240722,100600,12615295,3330,3330,3330,3330,0
|
|
20240722,100500,12615295,3330,3330,3330,3330,0
|
|
20240722,100400,12615295,3330,3320,3330,3320,2
|
|
20240722,100300,12608645,3330,3320,3330,3320,807
|
|
20240722,100200,9921390,3325,3325,3325,3325,1
|
|
20240722,100100,9918065,3325,3325,3325,3325,3
|
|
20240722,100000,9908090,3330,3330,3330,3330,0
|
|
20240722,095900,9908090,3330,3330,3330,3330,0
|
|
20240722,095800,9908090,3330,3330,3330,3330,0
|
|
20240722,095700,9908090,3330,3330,3330,3330,0
|
|
20240722,095600,9908090,3330,3325,3330,3325,132
|
|
20240722,095500,9468565,3330,3330,3330,3330,0
|
|
20240722,095400,9468565,3330,3330,3330,3330,0
|
|
20240722,095300,9468565,3330,3330,3330,3330,0
|
|
20240722,095200,9468565,3330,3330,3330,3330,0
|
|
20240722,095100,9468565,3330,3330,3330,3330,0
|
|
20240722,095000,9468565,3330,3330,3330,3330,0
|
|
20240722,094900,9468565,3330,3330,3330,3330,0
|
|
20240722,094800,9468565,3330,3330,3330,3330,0
|
|
20240722,094700,9468565,3330,3330,3330,3330,0
|
|
20240722,094600,9468565,3330,3335,3335,3315,2000
|
|
20240722,094500,2825585,3340,3340,3340,3340,1
|
|
20240722,094400,2822245,3345,3340,3345,3340,12
|
|
20240722,094300,2782155,3345,3340,3345,3340,4
|
|
20240722,094200,2768790,3340,3340,3340,3340,7
|
|
20240722,094100,2745410,3335,3335,3335,3335,0
|
|
20240722,094000,2745410,3335,3335,3335,3335,1
|
|
20240722,093900,2742075,3335,3335,3335,3335,0
|
|
20240722,093800,2742075,3335,3335,3335,3335,0
|
|
20240722,093700,2742075,3335,3335,3335,3335,5
|
|
20240722,093600,2725400,3345,3335,3345,3335,44
|
|
20240722,093500,2578640,3335,3335,3335,3335,0
|
|
20240722,093400,2578640,3335,3335,3335,3335,1
|
|
20240722,093300,2575305,3335,3335,3335,3335,0
|
|
20240722,093200,2575305,3335,3335,3335,3335,0
|
|
20240722,093100,2575305,3335,3335,3335,3335,0
|
|
20240722,093000,2575305,3335,3335,3335,3335,0
|
|
20240722,092900,2575305,3335,3335,3335,3335,0
|
|
20240722,092800,2575305,3335,3335,3335,3335,0
|
|
20240722,092700,2575305,3335,3325,3335,3325,2
|
|
20240722,092600,2568645,3335,3335,3335,3335,0
|
|
20240722,092500,2568645,3335,3335,3335,3335,0
|
|
20240722,092400,2568645,3335,3335,3335,3335,0
|
|
20240722,092300,2568645,3335,3335,3335,3335,0
|
|
20240722,092200,2568645,3335,3335,3335,3335,0
|
|
20240722,092100,2568645,3335,3335,3335,3335,1
|
|
20240722,092000,2565310,3330,3330,3330,3330,1
|
|
20240722,091900,2561980,3320,3320,3320,3320,0
|
|
20240722,091800,2561980,3320,3320,3320,3320,1
|
|
20240722,091700,2558660,3310,3310,3310,3310,0
|
|
20240722,091600,2558660,3310,3310,3310,3310,0
|
|
20240722,091500,2558660,3310,3310,3310,3310,0
|
|
20240722,091400,2558660,3310,3310,3310,3310,0
|
|
20240722,091300,2558660,3310,3315,3315,3310,60
|
|
20240722,091200,2359915,3310,3310,3310,3310,0
|
|
20240722,091100,2359915,3310,3310,3310,3310,106
|
|
20240722,091000,2009055,3300,3300,3300,3300,0
|
|
20240722,090900,2009055,3300,3295,3300,3295,286
|
|
20240722,090800,1066420,3270,3270,3270,3270,0
|
|
20240722,090700,1066420,3270,3270,3270,3270,0
|
|
20240722,090600,1066420,3270,3270,3270,3270,0
|
|
20240722,090500,1066420,3270,3270,3270,3270,0
|
|
20240722,090400,1066420,3270,3270,3270,3270,0
|
|
20240722,090300,1066420,3270,3270,3270,3270,316
|
|
20240722,090200,33100,3310,3310,3310,3310,0
|
|
20240722,090100,33100,3310,3310,3310,3310,0
|
|
20240722,090000,33100,3310,3310,3310,3310,10
|