595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185200,8303405,3795,3795,3795,3795,92
|
|
20240715,185100,8303405,3795,3795,3795,3795,0
|
|
20240715,185000,8303405,3795,3795,3795,3795,0
|
|
20240715,184900,8303405,3795,3795,3795,3795,0
|
|
20240715,184800,8303405,3795,3795,3795,3795,0
|
|
20240715,184700,8303405,3795,3795,3795,3795,0
|
|
20240715,184600,8303405,3795,3795,3795,3795,0
|
|
20240715,184500,8303405,3795,3795,3795,3795,0
|
|
20240715,184400,8303405,3795,3795,3795,3795,0
|
|
20240715,184300,8303405,3795,3795,3795,3795,0
|
|
20240715,184200,8303405,3795,3795,3795,3795,0
|
|
20240715,184100,8303405,3795,3795,3795,3795,0
|
|
20240715,184000,8303405,3795,3795,3795,3795,0
|
|
20240715,183900,8303405,3795,3795,3795,3795,0
|
|
20240715,183800,8303405,3795,3795,3795,3795,0
|
|
20240715,183700,8303405,3795,3795,3795,3795,0
|
|
20240715,183600,8303405,3795,3795,3795,3795,0
|
|
20240715,183500,8303405,3795,3795,3795,3795,0
|
|
20240715,183400,8303405,3795,3795,3795,3795,0
|
|
20240715,183300,8303405,3795,3795,3795,3795,0
|
|
20240715,183200,8303405,3795,3795,3795,3795,0
|
|
20240715,183100,8303405,3795,3795,3795,3795,0
|
|
20240715,183000,8303405,3795,3795,3795,3795,0
|
|
20240715,182900,8303405,3795,3795,3795,3795,0
|
|
20240715,182800,8303405,3795,3795,3795,3795,0
|
|
20240715,182700,8303405,3795,3795,3795,3795,0
|
|
20240715,182600,8303405,3795,3795,3795,3795,0
|
|
20240715,182500,8303405,3795,3795,3795,3795,0
|
|
20240715,182400,8303405,3795,3795,3795,3795,0
|
|
20240715,182300,8303405,3795,3795,3795,3795,0
|
|
20240715,182200,8303405,3795,3795,3795,3795,92
|
|
20240715,182100,8303405,3795,3795,3795,3795,0
|
|
20240715,182000,8303405,3795,3795,3795,3795,0
|
|
20240715,181900,8303405,3795,3795,3795,3795,0
|
|
20240715,181800,8303405,3795,3795,3795,3795,0
|
|
20240715,181700,8303405,3795,3795,3795,3795,0
|
|
20240715,181600,8303405,3795,3795,3795,3795,0
|
|
20240715,181500,8303405,3795,3795,3795,3795,0
|
|
20240715,181400,8303405,3795,3795,3795,3795,0
|
|
20240715,181300,8303405,3795,3795,3795,3795,0
|
|
20240715,181200,8303405,3795,3795,3795,3795,0
|
|
20240715,181100,8303405,3795,3795,3795,3795,0
|
|
20240715,181000,8303405,3795,3795,3795,3795,0
|
|
20240715,180900,8303405,3795,3795,3795,3795,0
|
|
20240715,180800,8303405,3795,3795,3795,3795,0
|
|
20240715,180700,8303405,3795,3795,3795,3795,0
|
|
20240715,180600,8303405,3795,3795,3795,3795,0
|
|
20240715,180500,8303405,3795,3795,3795,3795,0
|
|
20240715,180400,8303405,3795,3795,3795,3795,0
|
|
20240715,180300,8303405,3795,3795,3795,3795,0
|
|
20240715,180200,8303405,3795,3795,3795,3795,0
|
|
20240715,180100,8303405,3795,3795,3795,3795,0
|
|
20240715,180000,8303405,3795,3795,3795,3795,0
|
|
20240715,175900,8303405,3795,3795,3795,3795,0
|
|
20240715,175800,8303405,3795,3795,3795,3795,0
|
|
20240715,175700,8303405,3795,3795,3795,3795,0
|
|
20240715,175600,8303405,3795,3795,3795,3795,0
|
|
20240715,175500,8303405,3795,3795,3795,3795,0
|
|
20240715,175400,8303405,3795,3795,3795,3795,0
|
|
20240715,175300,8303405,3795,3795,3795,3795,0
|
|
20240715,175200,8303405,3795,3795,3795,3795,92
|
|
20240715,175100,8303405,3795,3795,3795,3795,0
|
|
20240715,175000,8303405,3795,3795,3795,3795,0
|
|
20240715,174900,8303405,3795,3795,3795,3795,0
|
|
20240715,174800,8303405,3795,3795,3795,3795,0
|
|
20240715,174700,8303405,3795,3795,3795,3795,0
|
|
20240715,174600,8303405,3795,3795,3795,3795,0
|
|
20240715,174500,8303405,3795,3795,3795,3795,0
|
|
20240715,174400,8303405,3795,3795,3795,3795,0
|
|
20240715,174300,8303405,3795,3795,3795,3795,0
|
|
20240715,174200,8303405,3795,3795,3795,3795,0
|
|
20240715,174100,8303405,3795,3795,3795,3795,0
|
|
20240715,174000,8303405,3795,3795,3795,3795,0
|
|
20240715,173900,8303405,3795,3795,3795,3795,0
|
|
20240715,173800,8303405,3795,3795,3795,3795,0
|
|
20240715,173700,8303405,3795,3795,3795,3795,0
|
|
20240715,173600,8303405,3795,3795,3795,3795,0
|
|
20240715,173500,8303405,3795,3795,3795,3795,0
|
|
20240715,173400,8303405,3795,3795,3795,3795,0
|
|
20240715,173300,8303405,3795,3795,3795,3795,0
|
|
20240715,173200,8303405,3795,3795,3795,3795,0
|
|
20240715,173100,8303405,3795,3795,3795,3795,0
|
|
20240715,173000,8303405,3795,3795,3795,3795,0
|
|
20240715,172900,8303405,3795,3795,3795,3795,0
|
|
20240715,172800,8303405,3795,3795,3795,3795,0
|
|
20240715,172700,8303405,3795,3795,3795,3795,0
|
|
20240715,172600,8303405,3795,3795,3795,3795,0
|
|
20240715,172500,8303405,3795,3795,3795,3795,0
|
|
20240715,172400,8303405,3795,3795,3795,3795,0
|
|
20240715,172300,8303405,3795,3795,3795,3795,0
|
|
20240715,172200,8303405,3795,3795,3795,3795,92
|
|
20240715,172100,8303405,3795,3795,3795,3795,0
|
|
20240715,172000,8303405,3795,3795,3795,3795,0
|
|
20240715,171900,8303405,3795,3795,3795,3795,0
|
|
20240715,171800,8303405,3795,3795,3795,3795,0
|
|
20240715,171700,8303405,3795,3795,3795,3795,0
|
|
20240715,171600,8303405,3795,3795,3795,3795,0
|
|
20240715,171500,8303405,3795,3795,3795,3795,0
|
|
20240715,171400,8303405,3795,3795,3795,3795,0
|
|
20240715,171300,8303405,3795,3795,3795,3795,0
|
|
20240715,171200,8303405,3795,3795,3795,3795,0
|
|
20240715,171100,8303405,3795,3795,3795,3795,0
|
|
20240715,171000,8303405,3795,3795,3795,3795,0
|
|
20240715,170900,8303405,3795,3795,3795,3795,0
|
|
20240715,170800,8303405,3795,3795,3795,3795,0
|
|
20240715,170700,8303405,3795,3795,3795,3795,0
|
|
20240715,170600,8303405,3795,3795,3795,3795,0
|
|
20240715,170500,8303405,3795,3795,3795,3795,0
|
|
20240715,170400,8303405,3795,3795,3795,3795,0
|
|
20240715,170300,8303405,3795,3795,3795,3795,0
|
|
20240715,170200,8303405,3795,3795,3795,3795,0
|
|
20240715,170100,8303405,3795,3795,3795,3795,0
|
|
20240715,170000,8303405,3795,3795,3795,3795,0
|
|
20240715,165900,8303405,3795,3795,3795,3795,0
|
|
20240715,165800,8303405,3795,3795,3795,3795,0
|
|
20240715,165700,8303405,3795,3795,3795,3795,0
|
|
20240715,165600,8303405,3795,3795,3795,3795,0
|
|
20240715,165500,8303405,3795,3795,3795,3795,0
|
|
20240715,165400,8303405,3795,3795,3795,3795,0
|
|
20240715,165300,8303405,3795,3795,3795,3795,0
|
|
20240715,165200,8303405,3795,3795,3795,3795,92
|
|
20240715,165100,8303405,3795,3795,3795,3795,0
|
|
20240715,165000,8303405,3795,3795,3795,3795,0
|
|
20240715,164900,8303405,3795,3795,3795,3795,0
|
|
20240715,164800,8303405,3795,3795,3795,3795,0
|
|
20240715,164700,8303405,3795,3795,3795,3795,0
|
|
20240715,164600,8303405,3795,3795,3795,3795,0
|
|
20240715,164500,8303405,3795,3795,3795,3795,0
|
|
20240715,164400,8303405,3795,3795,3795,3795,0
|
|
20240715,164300,8303405,3795,3795,3795,3795,0
|
|
20240715,164200,8303405,3795,3795,3795,3795,0
|
|
20240715,164100,8303405,3795,3795,3795,3795,0
|
|
20240715,164000,8303405,3795,3795,3795,3795,0
|
|
20240715,163900,8303405,3795,3795,3795,3795,0
|
|
20240715,163800,8303405,3795,3795,3795,3795,0
|
|
20240715,163700,8303405,3795,3795,3795,3795,0
|
|
20240715,163600,8303405,3795,3795,3795,3795,0
|
|
20240715,163500,8303405,3795,3795,3795,3795,0
|
|
20240715,163400,8303405,3795,3795,3795,3795,0
|
|
20240715,163300,8303405,3795,3795,3795,3795,0
|
|
20240715,163200,8303405,3795,3795,3795,3795,0
|
|
20240715,163100,8303405,3795,3795,3795,3795,0
|
|
20240715,163000,8303405,3795,3795,3795,3795,0
|
|
20240715,162900,8303405,3795,3795,3795,3795,0
|
|
20240715,162800,8303405,3795,3795,3795,3795,0
|
|
20240715,162700,8303405,3795,3795,3795,3795,0
|
|
20240715,162600,8303405,3795,3795,3795,3795,0
|
|
20240715,162500,8303405,3795,3795,3795,3795,0
|
|
20240715,162400,8303405,3795,3795,3795,3795,0
|
|
20240715,162300,8303405,3795,3795,3795,3795,0
|
|
20240715,162200,8303405,3795,3795,3795,3795,92
|
|
20240715,162100,8303405,3795,3795,3795,3795,0
|
|
20240715,162000,8303405,3795,3795,3795,3795,0
|
|
20240715,161900,8303405,3795,3795,3795,3795,0
|
|
20240715,161800,8303405,3795,3795,3795,3795,0
|
|
20240715,161700,8303405,3795,3795,3795,3795,0
|
|
20240715,161600,8303405,3795,3795,3795,3795,0
|
|
20240715,161500,8303405,3795,3795,3795,3795,0
|
|
20240715,161400,8303405,3795,3795,3795,3795,0
|
|
20240715,161300,8303405,3795,3795,3795,3795,0
|
|
20240715,161200,8303405,3795,3795,3795,3795,0
|
|
20240715,161100,8303405,3795,3795,3795,3795,0
|
|
20240715,161000,8303405,3795,3795,3795,3795,0
|
|
20240715,160900,8303405,3795,3795,3795,3795,0
|
|
20240715,160800,8303405,3795,3795,3795,3795,0
|
|
20240715,160700,8303405,3795,3795,3795,3795,0
|
|
20240715,160600,8303405,3795,3795,3795,3795,0
|
|
20240715,160500,8303405,3795,3795,3795,3795,0
|
|
20240715,160400,8303405,3795,3795,3795,3795,0
|
|
20240715,160300,8303405,3795,3795,3795,3795,0
|
|
20240715,160200,8303405,3795,3795,3795,3795,0
|
|
20240715,160100,8303405,3795,3795,3795,3795,0
|
|
20240715,160000,8303405,3795,3795,3795,3795,0
|
|
20240715,155900,8303405,3795,3795,3795,3795,0
|
|
20240715,155800,8303405,3795,3795,3795,3795,0
|
|
20240715,155700,8303405,3795,3795,3795,3795,0
|
|
20240715,155600,8303405,3795,3795,3795,3795,0
|
|
20240715,155500,8303405,3795,3795,3795,3795,0
|
|
20240715,155400,8303405,3795,3795,3795,3795,0
|
|
20240715,155300,8303405,3795,3795,3795,3795,0
|
|
20240715,155200,8303405,3795,3795,3795,3795,92
|
|
20240715,155100,8303405,3795,3795,3795,3795,0
|
|
20240715,155000,8303405,3795,3795,3795,3795,0
|
|
20240715,154900,8303405,3795,3795,3795,3795,0
|
|
20240715,154800,8303405,3795,3795,3795,3795,0
|
|
20240715,154700,8303405,3795,3795,3795,3795,0
|
|
20240715,154600,8303405,3795,3795,3795,3795,0
|
|
20240715,154500,8303405,3795,3795,3795,3795,0
|
|
20240715,154400,8303405,3795,3795,3795,3795,0
|
|
20240715,154300,8303405,3795,3795,3795,3795,0
|
|
20240715,154200,8303405,3795,3795,3795,3795,0
|
|
20240715,154100,8303405,3795,3795,3795,3795,0
|
|
20240715,154000,8303405,3795,3795,3795,3795,0
|
|
20240715,153900,8303405,3795,3795,3795,3795,0
|
|
20240715,153800,8303405,3795,3795,3795,3795,0
|
|
20240715,153700,8303405,3795,3795,3795,3795,0
|
|
20240715,153600,8303405,3795,3795,3795,3795,0
|
|
20240715,153500,8303405,3795,3795,3795,3795,0
|
|
20240715,153400,8303405,3795,3795,3795,3795,0
|
|
20240715,153300,8303405,3795,3795,3795,3795,0
|
|
20240715,153200,8303405,3795,3795,3795,3795,0
|
|
20240715,153100,8303405,3795,3795,3795,3795,0
|
|
20240715,153000,8303405,3795,3795,3795,3795,92
|
|
20240715,152900,7954265,3795,3795,3795,3795,0
|
|
20240715,152800,7954265,3795,3795,3795,3795,0
|
|
20240715,152700,7954265,3795,3795,3795,3795,0
|
|
20240715,152600,7954265,3795,3795,3795,3795,0
|
|
20240715,152500,7954265,3795,3795,3795,3795,0
|
|
20240715,152400,7954265,3795,3795,3795,3795,0
|
|
20240715,152300,7954265,3795,3795,3795,3795,0
|
|
20240715,152200,7954265,3795,3795,3795,3795,0
|
|
20240715,152100,7954265,3795,3795,3795,3795,0
|
|
20240715,152000,7954265,3795,3795,3795,3795,0
|
|
20240715,151900,7954265,3795,3795,3795,3795,0
|
|
20240715,151800,7954265,3795,3795,3795,3795,0
|
|
20240715,151700,7954265,3795,3795,3795,3795,0
|
|
20240715,151600,7954265,3795,3795,3795,3795,0
|
|
20240715,151500,7954265,3795,3795,3795,3795,0
|
|
20240715,151400,7954265,3795,3795,3795,3795,0
|
|
20240715,151300,7954265,3795,3795,3795,3795,0
|
|
20240715,151200,7954265,3795,3795,3795,3795,0
|
|
20240715,151100,7954265,3795,3795,3795,3795,0
|
|
20240715,151000,7954265,3795,3795,3795,3795,0
|
|
20240715,150900,7954265,3795,3795,3795,3795,0
|
|
20240715,150800,7954265,3795,3795,3795,3795,0
|
|
20240715,150700,7954265,3795,3795,3795,3795,0
|
|
20240715,150600,7954265,3795,3795,3795,3795,0
|
|
20240715,150500,7954265,3795,3795,3795,3795,0
|
|
20240715,150400,7954265,3795,3795,3795,3795,0
|
|
20240715,150300,7954265,3795,3795,3795,3795,0
|
|
20240715,150200,7954265,3795,3795,3795,3795,0
|
|
20240715,150100,7954265,3795,3795,3795,3795,0
|
|
20240715,150000,7954265,3795,3795,3795,3795,0
|
|
20240715,145900,7954265,3795,3795,3795,3795,0
|
|
20240715,145800,7954265,3795,3795,3795,3795,0
|
|
20240715,145700,7954265,3795,3795,3795,3795,0
|
|
20240715,145600,7954265,3795,3795,3795,3795,0
|
|
20240715,145500,7954265,3795,3795,3795,3795,0
|
|
20240715,145400,7954265,3795,3795,3795,3795,0
|
|
20240715,145300,7954265,3795,3795,3795,3795,0
|
|
20240715,145200,7954265,3795,3795,3795,3795,0
|
|
20240715,145100,7954265,3795,3795,3795,3795,0
|
|
20240715,145000,7954265,3795,3795,3795,3795,0
|
|
20240715,144900,7954265,3795,3795,3795,3795,0
|
|
20240715,144800,7954265,3795,3795,3795,3795,0
|
|
20240715,144700,7954265,3795,3795,3795,3795,0
|
|
20240715,144600,7954265,3795,3795,3795,3795,0
|
|
20240715,144500,7954265,3795,3795,3795,3795,1
|
|
20240715,144400,7950470,3795,3795,3795,3795,0
|
|
20240715,144300,7950470,3795,3795,3795,3795,0
|
|
20240715,144200,7950470,3795,3795,3795,3795,0
|
|
20240715,144100,7950470,3795,3795,3795,3795,0
|
|
20240715,144000,7950470,3795,3795,3795,3795,1
|
|
20240715,143900,7946675,3780,3790,3790,3780,592
|
|
20240715,143800,5708045,3795,3795,3795,3795,0
|
|
20240715,143700,5708045,3795,3795,3795,3795,0
|
|
20240715,143600,5708045,3795,3795,3795,3795,0
|
|
20240715,143500,5708045,3795,3795,3795,3795,0
|
|
20240715,143400,5708045,3795,3795,3795,3795,0
|
|
20240715,143300,5708045,3795,3795,3795,3795,0
|
|
20240715,143200,5708045,3795,3795,3795,3795,0
|
|
20240715,143100,5708045,3795,3795,3795,3795,0
|
|
20240715,143000,5708045,3795,3795,3795,3795,0
|
|
20240715,142900,5708045,3795,3795,3795,3795,0
|
|
20240715,142800,5708045,3795,3795,3795,3795,0
|
|
20240715,142700,5708045,3795,3795,3795,3795,0
|
|
20240715,142600,5708045,3795,3795,3795,3795,0
|
|
20240715,142500,5708045,3795,3795,3795,3795,0
|
|
20240715,142400,5708045,3795,3795,3795,3795,0
|
|
20240715,142300,5708045,3795,3795,3795,3795,0
|
|
20240715,142200,5708045,3795,3795,3795,3795,0
|
|
20240715,142100,5708045,3795,3795,3795,3795,0
|
|
20240715,142000,5708045,3795,3795,3795,3795,0
|
|
20240715,141900,5708045,3795,3795,3795,3795,0
|
|
20240715,141800,5708045,3795,3795,3795,3795,0
|
|
20240715,141700,5708045,3795,3795,3795,3795,0
|
|
20240715,141600,5708045,3795,3795,3795,3795,1
|
|
20240715,141500,5704250,3790,3790,3790,3790,0
|
|
20240715,141400,5704250,3790,3790,3790,3790,0
|
|
20240715,141300,5704250,3790,3790,3790,3790,0
|
|
20240715,141200,5704250,3790,3790,3790,3790,0
|
|
20240715,141100,5704250,3790,3790,3790,3790,0
|
|
20240715,141000,5704250,3790,3790,3790,3790,15
|
|
20240715,140900,5647400,3790,3790,3790,3790,0
|
|
20240715,140800,5647400,3790,3790,3790,3790,0
|
|
20240715,140700,5647400,3790,3790,3790,3790,0
|
|
20240715,140600,5647400,3790,3790,3790,3790,0
|
|
20240715,140500,5647400,3790,3790,3790,3790,0
|
|
20240715,140400,5647400,3790,3790,3790,3790,0
|
|
20240715,140300,5647400,3790,3790,3790,3790,0
|
|
20240715,140200,5647400,3790,3790,3790,3790,0
|
|
20240715,140100,5647400,3790,3790,3790,3790,0
|
|
20240715,140000,5647400,3790,3790,3790,3790,0
|
|
20240715,135900,5647400,3790,3790,3790,3790,0
|
|
20240715,135800,5647400,3790,3790,3790,3790,0
|
|
20240715,135700,5647400,3790,3790,3790,3790,0
|
|
20240715,135600,5647400,3790,3790,3790,3790,0
|
|
20240715,135500,5647400,3790,3790,3790,3790,0
|
|
20240715,135400,5647400,3790,3790,3790,3790,2
|
|
20240715,135300,5639820,3790,3790,3790,3790,0
|
|
20240715,135200,5639820,3790,3790,3790,3790,0
|
|
20240715,135100,5639820,3790,3790,3790,3790,0
|
|
20240715,135000,5639820,3790,3790,3790,3790,0
|
|
20240715,134900,5639820,3790,3780,3790,3780,151
|
|
20240715,134800,5069030,3780,3780,3780,3780,0
|
|
20240715,134700,5069030,3780,3780,3780,3780,0
|
|
20240715,134600,5069030,3780,3785,3785,3780,45
|
|
20240715,134500,4898925,3785,3785,3785,3785,0
|
|
20240715,134400,4898925,3785,3785,3785,3785,0
|
|
20240715,134300,4898925,3785,3785,3785,3785,0
|
|
20240715,134200,4898925,3785,3785,3785,3785,0
|
|
20240715,134100,4898925,3785,3785,3785,3785,0
|
|
20240715,134000,4898925,3785,3785,3785,3785,0
|
|
20240715,133900,4898925,3785,3785,3785,3785,0
|
|
20240715,133800,4898925,3785,3785,3785,3785,0
|
|
20240715,133700,4898925,3785,3785,3785,3785,0
|
|
20240715,133600,4898925,3785,3785,3785,3785,0
|
|
20240715,133500,4898925,3785,3785,3785,3785,0
|
|
20240715,133400,4898925,3785,3785,3785,3785,0
|
|
20240715,133300,4898925,3785,3785,3785,3785,0
|
|
20240715,133200,4898925,3785,3785,3785,3785,0
|
|
20240715,133100,4898925,3785,3785,3785,3785,0
|
|
20240715,133000,4898925,3785,3785,3785,3785,0
|
|
20240715,132900,4898925,3785,3785,3785,3785,0
|
|
20240715,132800,4898925,3785,3785,3785,3785,0
|
|
20240715,132700,4898925,3785,3785,3785,3785,0
|
|
20240715,132600,4898925,3785,3785,3785,3785,0
|
|
20240715,132500,4898925,3785,3785,3785,3785,0
|
|
20240715,132400,4898925,3785,3785,3785,3785,0
|
|
20240715,132300,4898925,3785,3785,3785,3785,0
|
|
20240715,132200,4898925,3785,3785,3785,3785,0
|
|
20240715,132100,4898925,3785,3785,3785,3785,7
|
|
20240715,132000,4872430,3785,3785,3785,3785,0
|
|
20240715,131900,4872430,3785,3785,3785,3785,0
|
|
20240715,131800,4872430,3785,3785,3785,3785,0
|
|
20240715,131700,4872430,3785,3785,3785,3785,0
|
|
20240715,131600,4872430,3785,3785,3785,3785,0
|
|
20240715,131500,4872430,3785,3785,3785,3785,0
|
|
20240715,131400,4872430,3785,3785,3785,3785,0
|
|
20240715,131300,4872430,3785,3785,3785,3785,0
|
|
20240715,131200,4872430,3785,3785,3785,3785,0
|
|
20240715,131100,4872430,3785,3785,3785,3785,0
|
|
20240715,131000,4872430,3785,3785,3785,3785,0
|
|
20240715,130900,4872430,3785,3785,3785,3785,0
|
|
20240715,130800,4872430,3785,3785,3785,3785,0
|
|
20240715,130700,4872430,3785,3785,3785,3785,0
|
|
20240715,130600,4872430,3785,3785,3785,3785,0
|
|
20240715,130500,4872430,3785,3785,3785,3785,0
|
|
20240715,130400,4872430,3785,3785,3785,3785,0
|
|
20240715,130300,4872430,3785,3785,3785,3785,0
|
|
20240715,130200,4872430,3785,3785,3785,3785,0
|
|
20240715,130100,4872430,3785,3785,3785,3785,0
|
|
20240715,130000,4872430,3785,3785,3785,3785,0
|
|
20240715,125900,4872430,3785,3785,3785,3785,0
|
|
20240715,125800,4872430,3785,3785,3785,3785,3
|
|
20240715,125700,4861075,3785,3785,3785,3785,0
|
|
20240715,125600,4861075,3785,3785,3785,3785,0
|
|
20240715,125500,4861075,3785,3785,3785,3785,0
|
|
20240715,125400,4861075,3785,3785,3785,3785,0
|
|
20240715,125300,4861075,3785,3785,3785,3785,0
|
|
20240715,125200,4861075,3785,3785,3785,3785,0
|
|
20240715,125100,4861075,3785,3785,3785,3785,0
|
|
20240715,125000,4861075,3785,3785,3785,3785,0
|
|
20240715,124900,4861075,3785,3785,3785,3785,0
|
|
20240715,124800,4861075,3785,3785,3785,3785,0
|
|
20240715,124700,4861075,3785,3785,3785,3785,0
|
|
20240715,124600,4861075,3785,3785,3785,3785,0
|
|
20240715,124500,4861075,3785,3785,3785,3785,0
|
|
20240715,124400,4861075,3785,3785,3785,3785,0
|
|
20240715,124300,4861075,3785,3785,3785,3785,0
|
|
20240715,124200,4861075,3785,3785,3785,3785,0
|
|
20240715,124100,4861075,3785,3785,3785,3785,0
|
|
20240715,124000,4861075,3785,3785,3785,3785,0
|
|
20240715,123900,4861075,3785,3785,3785,3785,0
|
|
20240715,123800,4861075,3785,3785,3785,3785,0
|
|
20240715,123700,4861075,3785,3785,3785,3785,0
|
|
20240715,123600,4861075,3785,3785,3785,3785,0
|
|
20240715,123500,4861075,3785,3785,3785,3785,0
|
|
20240715,123400,4861075,3785,3785,3785,3785,0
|
|
20240715,123300,4861075,3785,3785,3785,3785,0
|
|
20240715,123200,4861075,3785,3785,3785,3785,0
|
|
20240715,123100,4861075,3785,3785,3785,3785,0
|
|
20240715,123000,4861075,3785,3785,3785,3785,0
|
|
20240715,122900,4861075,3785,3785,3785,3785,0
|
|
20240715,122800,4861075,3785,3785,3785,3785,0
|
|
20240715,122700,4861075,3785,3785,3785,3785,0
|
|
20240715,122600,4861075,3785,3785,3785,3785,0
|
|
20240715,122500,4861075,3785,3785,3785,3785,0
|
|
20240715,122400,4861075,3785,3785,3785,3785,0
|
|
20240715,122300,4861075,3785,3785,3785,3785,0
|
|
20240715,122200,4861075,3785,3785,3785,3785,9
|
|
20240715,122100,4827010,3785,3785,3785,3785,0
|
|
20240715,122000,4827010,3785,3785,3785,3785,0
|
|
20240715,121900,4827010,3785,3785,3785,3785,0
|
|
20240715,121800,4827010,3785,3785,3785,3785,0
|
|
20240715,121700,4827010,3785,3785,3785,3785,0
|
|
20240715,121600,4827010,3785,3785,3785,3785,0
|
|
20240715,121500,4827010,3785,3785,3785,3785,0
|
|
20240715,121400,4827010,3785,3785,3785,3785,1
|
|
20240715,121300,4823225,3780,3780,3780,3780,0
|
|
20240715,121200,4823225,3780,3780,3780,3780,0
|
|
20240715,121100,4823225,3780,3780,3780,3780,0
|
|
20240715,121000,4823225,3780,3780,3780,3780,0
|
|
20240715,120900,4823225,3780,3780,3780,3780,0
|
|
20240715,120800,4823225,3780,3780,3780,3780,0
|
|
20240715,120700,4823225,3780,3780,3780,3780,0
|
|
20240715,120600,4823225,3780,3780,3780,3780,0
|
|
20240715,120500,4823225,3780,3780,3780,3780,0
|
|
20240715,120400,4823225,3780,3780,3780,3780,0
|
|
20240715,120300,4823225,3780,3780,3780,3780,0
|
|
20240715,120200,4823225,3780,3780,3780,3780,0
|
|
20240715,120100,4823225,3780,3780,3780,3780,0
|
|
20240715,120000,4823225,3780,3780,3780,3780,0
|
|
20240715,115900,4823225,3780,3780,3780,3780,0
|
|
20240715,115800,4823225,3780,3780,3780,3780,0
|
|
20240715,115700,4823225,3780,3780,3780,3780,0
|
|
20240715,115600,4823225,3780,3780,3780,3780,0
|
|
20240715,115500,4823225,3780,3780,3780,3780,24
|
|
20240715,115400,4732505,3780,3780,3780,3780,0
|
|
20240715,115300,4732505,3780,3780,3780,3780,0
|
|
20240715,115200,4732505,3780,3780,3780,3780,0
|
|
20240715,115100,4732505,3780,3780,3780,3780,0
|
|
20240715,115000,4732505,3780,3780,3780,3780,0
|
|
20240715,114900,4732505,3780,3780,3780,3780,0
|
|
20240715,114800,4732505,3780,3780,3780,3780,0
|
|
20240715,114700,4732505,3780,3780,3780,3780,0
|
|
20240715,114600,4732505,3780,3780,3780,3780,0
|
|
20240715,114500,4732505,3780,3780,3780,3780,0
|
|
20240715,114400,4732505,3780,3780,3780,3780,0
|
|
20240715,114300,4732505,3780,3780,3780,3780,0
|
|
20240715,114200,4732505,3780,3780,3780,3780,0
|
|
20240715,114100,4732505,3780,3780,3780,3780,0
|
|
20240715,114000,4732505,3780,3780,3780,3780,0
|
|
20240715,113900,4732505,3780,3780,3780,3780,0
|
|
20240715,113800,4732505,3780,3780,3780,3780,0
|
|
20240715,113700,4732505,3780,3780,3780,3780,0
|
|
20240715,113600,4732505,3780,3780,3780,3780,0
|
|
20240715,113500,4732505,3780,3780,3780,3780,0
|
|
20240715,113400,4732505,3780,3780,3780,3780,0
|
|
20240715,113300,4732505,3780,3780,3780,3780,0
|
|
20240715,113200,4732505,3780,3780,3780,3780,0
|
|
20240715,113100,4732505,3780,3780,3780,3780,0
|
|
20240715,113000,4732505,3780,3780,3780,3780,0
|
|
20240715,112900,4732505,3780,3780,3780,3780,0
|
|
20240715,112800,4732505,3780,3780,3780,3780,0
|
|
20240715,112700,4732505,3780,3780,3780,3780,0
|
|
20240715,112600,4732505,3780,3780,3780,3780,0
|
|
20240715,112500,4732505,3780,3780,3780,3780,0
|
|
20240715,112400,4732505,3780,3780,3780,3780,0
|
|
20240715,112300,4732505,3780,3780,3780,3780,10
|
|
20240715,112200,4694705,3775,3775,3775,3775,0
|
|
20240715,112100,4694705,3775,3775,3775,3775,0
|
|
20240715,112000,4694705,3775,3775,3775,3775,0
|
|
20240715,111900,4694705,3775,3775,3775,3775,0
|
|
20240715,111800,4694705,3775,3780,3780,3775,4
|
|
20240715,111700,4679595,3780,3780,3780,3780,0
|
|
20240715,111600,4679595,3780,3780,3780,3780,0
|
|
20240715,111500,4679595,3780,3780,3780,3780,0
|
|
20240715,111400,4679595,3780,3780,3780,3780,0
|
|
20240715,111300,4679595,3780,3780,3780,3780,0
|
|
20240715,111200,4679595,3780,3780,3780,3780,0
|
|
20240715,111100,4679595,3780,3780,3780,3780,0
|
|
20240715,111000,4679595,3780,3780,3780,3780,0
|
|
20240715,110900,4679595,3780,3780,3780,3780,0
|
|
20240715,110800,4679595,3780,3780,3780,3780,0
|
|
20240715,110700,4679595,3780,3780,3780,3780,0
|
|
20240715,110600,4679595,3780,3780,3780,3780,0
|
|
20240715,110500,4679595,3780,3780,3780,3780,0
|
|
20240715,110400,4679595,3780,3780,3780,3780,0
|
|
20240715,110300,4679595,3780,3780,3780,3780,0
|
|
20240715,110200,4679595,3780,3780,3780,3780,0
|
|
20240715,110100,4679595,3780,3780,3780,3780,0
|
|
20240715,110000,4679595,3780,3780,3780,3780,0
|
|
20240715,105900,4679595,3780,3780,3780,3780,0
|
|
20240715,105800,4679595,3780,3780,3780,3780,0
|
|
20240715,105700,4679595,3780,3780,3780,3780,0
|
|
20240715,105600,4679595,3780,3780,3780,3780,1
|
|
20240715,105500,4675815,3715,3760,3760,3715,287
|
|
20240715,105400,3601980,3785,3785,3785,3785,1
|
|
20240715,105300,3598195,3755,3755,3755,3755,0
|
|
20240715,105200,3598195,3755,3755,3755,3755,0
|
|
20240715,105100,3598195,3755,3755,3755,3755,0
|
|
20240715,105000,3598195,3755,3775,3775,3755,287
|
|
20240715,104900,2518880,3805,3805,3805,3805,1
|
|
20240715,104800,2515075,3775,3800,3800,3775,88
|
|
20240715,104700,2182600,3805,3805,3805,3805,0
|
|
20240715,104600,2182600,3805,3805,3805,3805,0
|
|
20240715,104500,2182600,3805,3805,3805,3805,0
|
|
20240715,104400,2182600,3805,3805,3805,3805,0
|
|
20240715,104300,2182600,3805,3805,3805,3805,0
|
|
20240715,104200,2182600,3805,3805,3805,3805,0
|
|
20240715,104100,2182600,3805,3805,3805,3805,2
|
|
20240715,104000,2174990,3805,3805,3805,3805,0
|
|
20240715,103900,2174990,3805,3805,3805,3805,0
|
|
20240715,103800,2174990,3805,3805,3805,3805,0
|
|
20240715,103700,2174990,3805,3805,3805,3805,0
|
|
20240715,103600,2174990,3805,3805,3805,3805,0
|
|
20240715,103500,2174990,3805,3805,3805,3805,0
|
|
20240715,103400,2174990,3805,3805,3805,3805,0
|
|
20240715,103300,2174990,3805,3805,3805,3805,0
|
|
20240715,103200,2174990,3805,3805,3805,3805,0
|
|
20240715,103100,2174990,3805,3805,3805,3805,0
|
|
20240715,103000,2174990,3805,3805,3805,3805,0
|
|
20240715,102900,2174990,3805,3805,3805,3805,0
|
|
20240715,102800,2174990,3805,3805,3805,3805,0
|
|
20240715,102700,2174990,3805,3805,3805,3805,0
|
|
20240715,102600,2174990,3805,3805,3805,3805,0
|
|
20240715,102500,2174990,3805,3805,3805,3805,0
|
|
20240715,102400,2174990,3805,3805,3805,3805,0
|
|
20240715,102300,2174990,3805,3805,3805,3805,0
|
|
20240715,102200,2174990,3805,3805,3805,3805,0
|
|
20240715,102100,2174990,3805,3805,3805,3805,0
|
|
20240715,102000,2174990,3805,3805,3805,3805,0
|
|
20240715,101900,2174990,3805,3805,3805,3805,10
|
|
20240715,101800,2136940,3805,3805,3805,3805,0
|
|
20240715,101700,2136940,3805,3805,3805,3805,0
|
|
20240715,101600,2136940,3805,3805,3805,3805,1
|
|
20240715,101500,2133135,3800,3800,3800,3800,0
|
|
20240715,101400,2133135,3800,3800,3800,3800,0
|
|
20240715,101300,2133135,3800,3800,3800,3800,0
|
|
20240715,101200,2133135,3800,3800,3800,3800,0
|
|
20240715,101100,2133135,3800,3800,3800,3800,0
|
|
20240715,101000,2133135,3800,3805,3805,3800,5
|
|
20240715,100900,2114120,3805,3805,3805,3805,0
|
|
20240715,100800,2114120,3805,3805,3805,3805,0
|
|
20240715,100700,2114120,3805,3805,3805,3805,2
|
|
20240715,100600,2106510,3805,3805,3805,3805,0
|
|
20240715,100500,2106510,3805,3805,3805,3805,1
|
|
20240715,100400,2102705,3775,3775,3775,3775,24
|
|
20240715,100300,2012105,3805,3805,3805,3805,0
|
|
20240715,100200,2012105,3805,3805,3805,3805,0
|
|
20240715,100100,2012105,3805,3805,3805,3805,0
|
|
20240715,100000,2012105,3805,3805,3805,3805,0
|
|
20240715,095900,2012105,3805,3805,3805,3805,0
|
|
20240715,095800,2012105,3805,3805,3805,3805,50
|
|
20240715,095700,1821855,3805,3805,3805,3805,0
|
|
20240715,095600,1821855,3805,3805,3805,3805,0
|
|
20240715,095500,1821855,3805,3805,3805,3805,0
|
|
20240715,095400,1821855,3805,3805,3805,3805,0
|
|
20240715,095300,1821855,3805,3805,3805,3805,0
|
|
20240715,095200,1821855,3805,3805,3805,3805,0
|
|
20240715,095100,1821855,3805,3805,3805,3805,0
|
|
20240715,095000,1821855,3805,3805,3805,3805,0
|
|
20240715,094900,1821855,3805,3805,3805,3805,0
|
|
20240715,094800,1821855,3805,3805,3805,3805,0
|
|
20240715,094700,1821855,3805,3805,3805,3805,0
|
|
20240715,094600,1821855,3805,3805,3805,3805,0
|
|
20240715,094500,1821855,3805,3805,3805,3805,0
|
|
20240715,094400,1821855,3805,3805,3805,3805,0
|
|
20240715,094300,1821855,3805,3805,3805,3805,0
|
|
20240715,094200,1821855,3805,3805,3805,3805,0
|
|
20240715,094100,1821855,3805,3805,3805,3805,294
|
|
20240715,094000,703185,3800,3800,3800,3800,0
|
|
20240715,093900,703185,3800,3800,3800,3800,0
|
|
20240715,093800,703185,3800,3800,3800,3800,0
|
|
20240715,093700,703185,3800,3800,3800,3800,0
|
|
20240715,093600,703185,3800,3800,3800,3800,0
|
|
20240715,093500,703185,3800,3800,3800,3800,0
|
|
20240715,093400,703185,3800,3800,3800,3800,0
|
|
20240715,093300,703185,3800,3800,3800,3800,0
|
|
20240715,093200,703185,3800,3800,3800,3800,0
|
|
20240715,093100,703185,3800,3800,3800,3800,0
|
|
20240715,093000,703185,3800,3800,3800,3800,0
|
|
20240715,092900,703185,3800,3800,3800,3800,0
|
|
20240715,092800,703185,3800,3800,3800,3800,0
|
|
20240715,092700,703185,3800,3800,3800,3800,0
|
|
20240715,092600,703185,3800,3800,3800,3800,0
|
|
20240715,092500,703185,3800,3800,3800,3800,0
|
|
20240715,092400,703185,3800,3800,3800,3800,0
|
|
20240715,092300,703185,3800,3800,3800,3800,0
|
|
20240715,092200,703185,3800,3800,3800,3800,0
|
|
20240715,092100,703185,3800,3800,3800,3800,0
|
|
20240715,092000,703185,3800,3800,3800,3800,11
|
|
20240715,091900,661385,3775,3775,3775,3775,20
|
|
20240715,091800,585885,3780,3780,3780,3780,0
|
|
20240715,091700,585885,3780,3780,3780,3780,0
|
|
20240715,091600,585885,3780,3780,3780,3780,0
|
|
20240715,091500,585885,3780,3780,3780,3780,2
|
|
20240715,091400,578325,3775,3775,3775,3775,1
|
|
20240715,091300,574550,3780,3780,3780,3780,0
|
|
20240715,091200,574550,3780,3780,3780,3780,139
|
|
20240715,091100,49130,3805,3805,3805,3805,0
|
|
20240715,091000,49130,3805,3805,3805,3805,0
|
|
20240715,090900,49130,3805,3805,3805,3805,0
|
|
20240715,090800,49130,3805,3805,3805,3805,0
|
|
20240715,090700,49130,3805,3805,3805,3805,0
|
|
20240715,090600,49130,3805,3805,3805,3805,0
|
|
20240715,090500,49130,3805,3805,3805,3805,1
|
|
20240715,090400,45325,3780,3780,3780,3780,0
|
|
20240715,090300,45325,3780,3780,3780,3780,5
|
|
20240715,090200,26425,3775,3775,3775,3775,0
|
|
20240715,090100,26425,3775,3775,3775,3775,0
|
|
20240715,090000,26425,3775,3775,3775,3775,7
|