595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185200,36605310,3775,3775,3775,3775,422
|
|
20240716,185100,36605310,3775,3775,3775,3775,0
|
|
20240716,185000,36605310,3775,3775,3775,3775,0
|
|
20240716,184900,36605310,3775,3775,3775,3775,0
|
|
20240716,184800,36605310,3775,3775,3775,3775,0
|
|
20240716,184700,36605310,3775,3775,3775,3775,0
|
|
20240716,184600,36605310,3775,3775,3775,3775,0
|
|
20240716,184500,36605310,3775,3775,3775,3775,0
|
|
20240716,184400,36605310,3775,3775,3775,3775,0
|
|
20240716,184300,36605310,3775,3775,3775,3775,0
|
|
20240716,184200,36605310,3775,3775,3775,3775,0
|
|
20240716,184100,36605310,3775,3775,3775,3775,0
|
|
20240716,184000,36605310,3775,3775,3775,3775,0
|
|
20240716,183900,36605310,3775,3775,3775,3775,0
|
|
20240716,183800,36605310,3775,3775,3775,3775,0
|
|
20240716,183700,36605310,3775,3775,3775,3775,0
|
|
20240716,183600,36605310,3775,3775,3775,3775,0
|
|
20240716,183500,36605310,3775,3775,3775,3775,0
|
|
20240716,183400,36605310,3775,3775,3775,3775,0
|
|
20240716,183300,36605310,3775,3775,3775,3775,0
|
|
20240716,183200,36605310,3775,3775,3775,3775,0
|
|
20240716,183100,36605310,3775,3775,3775,3775,0
|
|
20240716,183000,36605310,3775,3775,3775,3775,0
|
|
20240716,182900,36605310,3775,3775,3775,3775,0
|
|
20240716,182800,36605310,3775,3775,3775,3775,0
|
|
20240716,182700,36605310,3775,3775,3775,3775,0
|
|
20240716,182600,36605310,3775,3775,3775,3775,0
|
|
20240716,182500,36605310,3775,3775,3775,3775,0
|
|
20240716,182400,36605310,3775,3775,3775,3775,0
|
|
20240716,182300,36605310,3775,3775,3775,3775,0
|
|
20240716,182200,36605310,3775,3775,3775,3775,422
|
|
20240716,182100,36605310,3775,3775,3775,3775,0
|
|
20240716,182000,36605310,3775,3775,3775,3775,0
|
|
20240716,181900,36605310,3775,3775,3775,3775,0
|
|
20240716,181800,36605310,3775,3775,3775,3775,0
|
|
20240716,181700,36605310,3775,3775,3775,3775,0
|
|
20240716,181600,36605310,3775,3775,3775,3775,0
|
|
20240716,181500,36605310,3775,3775,3775,3775,0
|
|
20240716,181400,36605310,3775,3775,3775,3775,0
|
|
20240716,181300,36605310,3775,3775,3775,3775,0
|
|
20240716,181200,36605310,3775,3775,3775,3775,0
|
|
20240716,181100,36605310,3775,3775,3775,3775,0
|
|
20240716,181000,36605310,3775,3775,3775,3775,0
|
|
20240716,180900,36605310,3775,3775,3775,3775,0
|
|
20240716,180800,36605310,3775,3775,3775,3775,0
|
|
20240716,180700,36605310,3775,3775,3775,3775,0
|
|
20240716,180600,36605310,3775,3775,3775,3775,0
|
|
20240716,180500,36605310,3775,3775,3775,3775,0
|
|
20240716,180400,36605310,3775,3775,3775,3775,0
|
|
20240716,180300,36605310,3775,3775,3775,3775,0
|
|
20240716,180200,36605310,3775,3775,3775,3775,0
|
|
20240716,180100,36605310,3775,3775,3775,3775,0
|
|
20240716,180000,36605310,3775,3775,3775,3775,0
|
|
20240716,175900,36605310,3775,3775,3775,3775,0
|
|
20240716,175800,36605310,3775,3775,3775,3775,0
|
|
20240716,175700,36605310,3775,3775,3775,3775,0
|
|
20240716,175600,36605310,3775,3775,3775,3775,0
|
|
20240716,175500,36605310,3775,3775,3775,3775,0
|
|
20240716,175400,36605310,3775,3775,3775,3775,0
|
|
20240716,175300,36605310,3775,3775,3775,3775,0
|
|
20240716,175200,36605310,3775,3775,3775,3775,422
|
|
20240716,175100,36605310,3775,3775,3775,3775,0
|
|
20240716,175000,36605310,3775,3775,3775,3775,0
|
|
20240716,174900,36605310,3775,3775,3775,3775,0
|
|
20240716,174800,36605310,3775,3775,3775,3775,0
|
|
20240716,174700,36605310,3775,3775,3775,3775,0
|
|
20240716,174600,36605310,3775,3775,3775,3775,0
|
|
20240716,174500,36605310,3775,3775,3775,3775,0
|
|
20240716,174400,36605310,3775,3775,3775,3775,0
|
|
20240716,174300,36605310,3775,3775,3775,3775,0
|
|
20240716,174200,36605310,3775,3775,3775,3775,0
|
|
20240716,174100,36605310,3775,3775,3775,3775,0
|
|
20240716,174000,36605310,3775,3775,3775,3775,0
|
|
20240716,173900,36605310,3775,3775,3775,3775,0
|
|
20240716,173800,36605310,3775,3775,3775,3775,0
|
|
20240716,173700,36605310,3775,3775,3775,3775,0
|
|
20240716,173600,36605310,3775,3775,3775,3775,0
|
|
20240716,173500,36605310,3775,3775,3775,3775,0
|
|
20240716,173400,36605310,3775,3775,3775,3775,0
|
|
20240716,173300,36605310,3775,3775,3775,3775,0
|
|
20240716,173200,36605310,3775,3775,3775,3775,0
|
|
20240716,173100,36605310,3775,3775,3775,3775,0
|
|
20240716,173000,36605310,3775,3775,3775,3775,0
|
|
20240716,172900,36605310,3775,3775,3775,3775,0
|
|
20240716,172800,36605310,3775,3775,3775,3775,0
|
|
20240716,172700,36605310,3775,3775,3775,3775,0
|
|
20240716,172600,36605310,3775,3775,3775,3775,0
|
|
20240716,172500,36605310,3775,3775,3775,3775,0
|
|
20240716,172400,36605310,3775,3775,3775,3775,0
|
|
20240716,172300,36605310,3775,3775,3775,3775,0
|
|
20240716,172200,36605310,3775,3775,3775,3775,422
|
|
20240716,172100,36605310,3775,3775,3775,3775,0
|
|
20240716,172000,36605310,3775,3775,3775,3775,0
|
|
20240716,171900,36605310,3775,3775,3775,3775,0
|
|
20240716,171800,36605310,3775,3775,3775,3775,0
|
|
20240716,171700,36605310,3775,3775,3775,3775,0
|
|
20240716,171600,36605310,3775,3775,3775,3775,0
|
|
20240716,171500,36605310,3775,3775,3775,3775,0
|
|
20240716,171400,36605310,3775,3775,3775,3775,0
|
|
20240716,171300,36605310,3775,3775,3775,3775,0
|
|
20240716,171200,36605310,3775,3775,3775,3775,0
|
|
20240716,171100,36605310,3775,3775,3775,3775,0
|
|
20240716,171000,36605310,3775,3775,3775,3775,0
|
|
20240716,170900,36605310,3775,3775,3775,3775,0
|
|
20240716,170800,36605310,3775,3775,3775,3775,0
|
|
20240716,170700,36605310,3775,3775,3775,3775,0
|
|
20240716,170600,36605310,3775,3775,3775,3775,0
|
|
20240716,170500,36605310,3775,3775,3775,3775,0
|
|
20240716,170400,36605310,3775,3775,3775,3775,0
|
|
20240716,170300,36605310,3775,3775,3775,3775,0
|
|
20240716,170200,36605310,3775,3775,3775,3775,0
|
|
20240716,170100,36605310,3775,3775,3775,3775,0
|
|
20240716,170000,36605310,3775,3775,3775,3775,0
|
|
20240716,165900,36605310,3775,3775,3775,3775,0
|
|
20240716,165800,36605310,3775,3775,3775,3775,0
|
|
20240716,165700,36605310,3775,3775,3775,3775,0
|
|
20240716,165600,36605310,3775,3775,3775,3775,0
|
|
20240716,165500,36605310,3775,3775,3775,3775,0
|
|
20240716,165400,36605310,3775,3775,3775,3775,0
|
|
20240716,165300,36605310,3775,3775,3775,3775,0
|
|
20240716,165200,36605310,3775,3775,3775,3775,422
|
|
20240716,165100,36605310,3775,3775,3775,3775,0
|
|
20240716,165000,36605310,3775,3775,3775,3775,0
|
|
20240716,164900,36605310,3775,3775,3775,3775,0
|
|
20240716,164800,36605310,3775,3775,3775,3775,0
|
|
20240716,164700,36605310,3775,3775,3775,3775,0
|
|
20240716,164600,36605310,3775,3775,3775,3775,0
|
|
20240716,164500,36605310,3775,3775,3775,3775,0
|
|
20240716,164400,36605310,3775,3775,3775,3775,0
|
|
20240716,164300,36605310,3775,3775,3775,3775,0
|
|
20240716,164200,36605310,3775,3775,3775,3775,0
|
|
20240716,164100,36605310,3775,3775,3775,3775,0
|
|
20240716,164000,36605310,3775,3775,3775,3775,0
|
|
20240716,163900,36605310,3775,3775,3775,3775,0
|
|
20240716,163800,36605310,3775,3775,3775,3775,0
|
|
20240716,163700,36605310,3775,3775,3775,3775,0
|
|
20240716,163600,36605310,3775,3775,3775,3775,0
|
|
20240716,163500,36605310,3775,3775,3775,3775,0
|
|
20240716,163400,36605310,3775,3775,3775,3775,0
|
|
20240716,163300,36605310,3775,3775,3775,3775,0
|
|
20240716,163200,36605310,3775,3775,3775,3775,0
|
|
20240716,163100,36605310,3775,3775,3775,3775,0
|
|
20240716,163000,36605310,3775,3775,3775,3775,0
|
|
20240716,162900,36605310,3775,3775,3775,3775,0
|
|
20240716,162800,36605310,3775,3775,3775,3775,0
|
|
20240716,162700,36605310,3775,3775,3775,3775,0
|
|
20240716,162600,36605310,3775,3775,3775,3775,0
|
|
20240716,162500,36605310,3775,3775,3775,3775,0
|
|
20240716,162400,36605310,3775,3775,3775,3775,0
|
|
20240716,162300,36605310,3775,3775,3775,3775,0
|
|
20240716,162200,36605310,3775,3775,3775,3775,422
|
|
20240716,162100,36605310,3775,3775,3775,3775,0
|
|
20240716,162000,36605310,3775,3775,3775,3775,0
|
|
20240716,161900,36605310,3775,3775,3775,3775,0
|
|
20240716,161800,36605310,3775,3775,3775,3775,0
|
|
20240716,161700,36605310,3775,3775,3775,3775,0
|
|
20240716,161600,36605310,3775,3775,3775,3775,0
|
|
20240716,161500,36605310,3775,3775,3775,3775,0
|
|
20240716,161400,36605310,3775,3775,3775,3775,0
|
|
20240716,161300,36605310,3775,3775,3775,3775,0
|
|
20240716,161200,36605310,3775,3775,3775,3775,0
|
|
20240716,161100,36605310,3775,3775,3775,3775,0
|
|
20240716,161000,36605310,3775,3775,3775,3775,0
|
|
20240716,160900,36605310,3775,3775,3775,3775,0
|
|
20240716,160800,36605310,3775,3775,3775,3775,0
|
|
20240716,160700,36605310,3775,3775,3775,3775,0
|
|
20240716,160600,36605310,3775,3775,3775,3775,0
|
|
20240716,160500,36605310,3775,3775,3775,3775,0
|
|
20240716,160400,36605310,3775,3775,3775,3775,0
|
|
20240716,160300,36605310,3775,3775,3775,3775,0
|
|
20240716,160200,36605310,3775,3775,3775,3775,0
|
|
20240716,160100,36605310,3775,3775,3775,3775,0
|
|
20240716,160000,36605310,3775,3775,3775,3775,0
|
|
20240716,155900,36605310,3775,3775,3775,3775,0
|
|
20240716,155800,36605310,3775,3775,3775,3775,0
|
|
20240716,155700,36605310,3775,3775,3775,3775,0
|
|
20240716,155600,36605310,3775,3775,3775,3775,0
|
|
20240716,155500,36605310,3775,3775,3775,3775,0
|
|
20240716,155400,36605310,3775,3775,3775,3775,0
|
|
20240716,155300,36605310,3775,3775,3775,3775,0
|
|
20240716,155200,36605310,3775,3775,3775,3775,422
|
|
20240716,155100,36605310,3775,3775,3775,3775,0
|
|
20240716,155000,36605310,3775,3775,3775,3775,0
|
|
20240716,154900,36605310,3775,3775,3775,3775,0
|
|
20240716,154800,36605310,3775,3775,3775,3775,0
|
|
20240716,154700,36605310,3775,3775,3775,3775,0
|
|
20240716,154600,36605310,3775,3775,3775,3775,0
|
|
20240716,154500,36605310,3775,3775,3775,3775,0
|
|
20240716,154400,36605310,3775,3775,3775,3775,0
|
|
20240716,154300,36605310,3775,3775,3775,3775,0
|
|
20240716,154200,36605310,3775,3775,3775,3775,0
|
|
20240716,154100,36605310,3775,3775,3775,3775,0
|
|
20240716,154000,36605310,3775,3775,3775,3775,0
|
|
20240716,153900,36605310,3775,3775,3775,3775,0
|
|
20240716,153800,36605310,3775,3775,3775,3775,0
|
|
20240716,153700,36605310,3775,3775,3775,3775,0
|
|
20240716,153600,36605310,3775,3775,3775,3775,0
|
|
20240716,153500,36605310,3775,3775,3775,3775,0
|
|
20240716,153400,36605310,3775,3775,3775,3775,0
|
|
20240716,153300,36605310,3775,3775,3775,3775,0
|
|
20240716,153200,36605310,3775,3775,3775,3775,0
|
|
20240716,153100,36605310,3775,3775,3775,3775,0
|
|
20240716,153000,36605310,3775,3775,3775,3775,422
|
|
20240716,152900,35012260,3800,3800,3800,3800,0
|
|
20240716,152800,35012260,3800,3800,3800,3800,0
|
|
20240716,152700,35012260,3800,3800,3800,3800,0
|
|
20240716,152600,35012260,3800,3800,3800,3800,0
|
|
20240716,152500,35012260,3800,3800,3800,3800,0
|
|
20240716,152400,35012260,3800,3800,3800,3800,0
|
|
20240716,152300,35012260,3800,3800,3800,3800,0
|
|
20240716,152200,35012260,3800,3800,3800,3800,0
|
|
20240716,152100,35012260,3800,3800,3800,3800,0
|
|
20240716,152000,35012260,3800,3800,3800,3800,0
|
|
20240716,151900,35012260,3800,3800,3800,3800,0
|
|
20240716,151800,35012260,3800,3800,3800,3800,0
|
|
20240716,151700,35012260,3800,3800,3800,3800,0
|
|
20240716,151600,35012260,3800,3800,3800,3800,0
|
|
20240716,151500,35012260,3800,3800,3800,3800,0
|
|
20240716,151400,35012260,3800,3800,3800,3800,0
|
|
20240716,151300,35012260,3800,3800,3800,3800,59
|
|
20240716,151200,34788060,3800,3800,3800,3800,0
|
|
20240716,151100,34788060,3800,3785,3800,3785,56
|
|
20240716,151000,34575815,3780,3780,3780,3780,3
|
|
20240716,150900,34564475,3780,3780,3780,3780,0
|
|
20240716,150800,34564475,3780,3780,3780,3780,0
|
|
20240716,150700,34564475,3780,3780,3780,3780,0
|
|
20240716,150600,34564475,3780,3780,3780,3780,0
|
|
20240716,150500,34564475,3780,3780,3780,3780,0
|
|
20240716,150400,34564475,3780,3780,3780,3780,0
|
|
20240716,150300,34564475,3780,3780,3780,3780,0
|
|
20240716,150200,34564475,3780,3780,3780,3780,0
|
|
20240716,150100,34564475,3780,3780,3780,3780,0
|
|
20240716,150000,34564475,3780,3780,3780,3780,0
|
|
20240716,145900,34564475,3780,3780,3780,3780,0
|
|
20240716,145800,34564475,3780,3780,3780,3780,0
|
|
20240716,145700,34564475,3780,3780,3780,3780,0
|
|
20240716,145600,34564475,3780,3780,3780,3780,0
|
|
20240716,145500,34564475,3780,3780,3780,3780,0
|
|
20240716,145400,34564475,3780,3780,3780,3780,0
|
|
20240716,145300,34564475,3780,3780,3780,3780,0
|
|
20240716,145200,34564475,3780,3780,3780,3780,0
|
|
20240716,145100,34564475,3780,3780,3780,3780,0
|
|
20240716,145000,34564475,3780,3780,3780,3780,0
|
|
20240716,144900,34564475,3780,3780,3780,3780,0
|
|
20240716,144800,34564475,3780,3780,3780,3780,1
|
|
20240716,144700,34560695,3775,3775,3775,3775,0
|
|
20240716,144600,34560695,3775,3775,3775,3775,310
|
|
20240716,144500,33390445,3775,3775,3775,3775,0
|
|
20240716,144400,33390445,3775,3775,3775,3775,0
|
|
20240716,144300,33390445,3775,3775,3775,3775,313
|
|
20240716,144200,32208870,3775,3775,3775,3775,0
|
|
20240716,144100,32208870,3775,3775,3775,3775,0
|
|
20240716,144000,32208870,3775,3775,3775,3775,0
|
|
20240716,143900,32208870,3775,3775,3775,3775,0
|
|
20240716,143800,32208870,3775,3775,3775,3775,0
|
|
20240716,143700,32208870,3775,3775,3775,3775,0
|
|
20240716,143600,32208870,3775,3775,3775,3775,0
|
|
20240716,143500,32208870,3775,3775,3775,3775,0
|
|
20240716,143400,32208870,3775,3775,3775,3775,0
|
|
20240716,143300,32208870,3775,3775,3775,3775,0
|
|
20240716,143200,32208870,3775,3775,3775,3775,0
|
|
20240716,143100,32208870,3775,3775,3775,3775,0
|
|
20240716,143000,32208870,3775,3775,3775,3775,33
|
|
20240716,142900,32084295,3775,3775,3775,3775,0
|
|
20240716,142800,32084295,3775,3775,3775,3775,0
|
|
20240716,142700,32084295,3775,3775,3775,3775,0
|
|
20240716,142600,32084295,3775,3775,3775,3775,0
|
|
20240716,142500,32084295,3775,3775,3775,3775,0
|
|
20240716,142400,32084295,3775,3775,3775,3775,0
|
|
20240716,142300,32084295,3775,3775,3775,3775,0
|
|
20240716,142200,32084295,3775,3775,3775,3775,0
|
|
20240716,142100,32084295,3775,3775,3775,3775,0
|
|
20240716,142000,32084295,3775,3775,3775,3775,0
|
|
20240716,141900,32084295,3775,3775,3775,3775,0
|
|
20240716,141800,32084295,3775,3775,3775,3775,0
|
|
20240716,141700,32084295,3775,3775,3775,3775,0
|
|
20240716,141600,32084295,3775,3775,3775,3775,0
|
|
20240716,141500,32084295,3775,3775,3775,3775,0
|
|
20240716,141400,32084295,3775,3775,3775,3775,0
|
|
20240716,141300,32084295,3775,3775,3775,3775,0
|
|
20240716,141200,32084295,3775,3775,3775,3775,0
|
|
20240716,141100,32084295,3775,3775,3775,3775,0
|
|
20240716,141000,32084295,3775,3775,3775,3775,0
|
|
20240716,140900,32084295,3775,3775,3775,3775,0
|
|
20240716,140800,32084295,3775,3775,3775,3775,0
|
|
20240716,140700,32084295,3775,3775,3775,3775,1
|
|
20240716,140600,32080520,3755,3755,3755,3755,0
|
|
20240716,140500,32080520,3755,3755,3755,3755,0
|
|
20240716,140400,32080520,3755,3755,3755,3755,150
|
|
20240716,140300,31517270,3755,3755,3755,3755,0
|
|
20240716,140200,31517270,3755,3755,3755,3755,0
|
|
20240716,140100,31517270,3755,3755,3755,3755,0
|
|
20240716,140000,31517270,3755,3755,3755,3755,0
|
|
20240716,135900,31517270,3755,3765,3765,3755,500
|
|
20240716,135800,29639275,3775,3775,3775,3775,0
|
|
20240716,135700,29639275,3775,3775,3775,3775,0
|
|
20240716,135600,29639275,3775,3775,3775,3775,40
|
|
20240716,135500,29488275,3775,3775,3775,3775,0
|
|
20240716,135400,29488275,3775,3775,3775,3775,0
|
|
20240716,135300,29488275,3775,3775,3775,3775,3
|
|
20240716,135200,29476950,3775,3775,3775,3775,0
|
|
20240716,135100,29476950,3775,3775,3775,3775,0
|
|
20240716,135000,29476950,3775,3775,3775,3775,0
|
|
20240716,134900,29476950,3775,3775,3775,3775,0
|
|
20240716,134800,29476950,3775,3775,3775,3775,0
|
|
20240716,134700,29476950,3775,3775,3775,3775,0
|
|
20240716,134600,29476950,3775,3775,3775,3775,0
|
|
20240716,134500,29476950,3775,3775,3775,3775,0
|
|
20240716,134400,29476950,3775,3775,3775,3775,0
|
|
20240716,134300,29476950,3775,3775,3775,3775,1
|
|
20240716,134200,29473175,3765,3765,3765,3765,0
|
|
20240716,134100,29473175,3765,3765,3765,3765,520
|
|
20240716,134000,27515375,3775,3775,3775,3775,1
|
|
20240716,133900,27511600,3770,3770,3770,3770,564
|
|
20240716,133800,25385320,3775,3775,3775,3775,0
|
|
20240716,133700,25385320,3775,3775,3775,3775,0
|
|
20240716,133600,25385320,3775,3775,3775,3775,0
|
|
20240716,133500,25385320,3775,3775,3775,3775,504
|
|
20240716,133400,23482720,3780,3780,3780,3780,0
|
|
20240716,133300,23482720,3780,3780,3780,3780,0
|
|
20240716,133200,23482720,3780,3780,3780,3780,0
|
|
20240716,133100,23482720,3780,3780,3780,3780,0
|
|
20240716,133000,23482720,3780,3780,3780,3780,0
|
|
20240716,132900,23482720,3780,3780,3780,3780,0
|
|
20240716,132800,23482720,3780,3780,3780,3780,0
|
|
20240716,132700,23482720,3780,3780,3780,3780,0
|
|
20240716,132600,23482720,3780,3790,3790,3780,496
|
|
20240716,132500,21607720,3800,3800,3800,3800,0
|
|
20240716,132400,21607720,3800,3800,3800,3800,0
|
|
20240716,132300,21607720,3800,3800,3800,3800,0
|
|
20240716,132200,21607720,3800,3800,3800,3800,1
|
|
20240716,132100,21603920,3790,3790,3790,3790,0
|
|
20240716,132000,21603920,3790,3790,3790,3790,0
|
|
20240716,131900,21603920,3790,3790,3790,3790,0
|
|
20240716,131800,21603920,3790,3790,3790,3790,3
|
|
20240716,131700,21592550,3780,3780,3780,3780,0
|
|
20240716,131600,21592550,3780,3780,3780,3780,0
|
|
20240716,131500,21592550,3780,3780,3780,3780,0
|
|
20240716,131400,21592550,3780,3780,3780,3780,0
|
|
20240716,131300,21592550,3780,3780,3780,3780,0
|
|
20240716,131200,21592550,3780,3800,3800,3780,40
|
|
20240716,131100,21441330,3785,3790,3790,3785,125
|
|
20240716,131000,20967830,3800,3800,3800,3800,0
|
|
20240716,130900,20967830,3800,3800,3800,3800,0
|
|
20240716,130800,20967830,3800,3795,3800,3790,94
|
|
20240716,130700,20611545,3800,3800,3800,3800,0
|
|
20240716,130600,20611545,3800,3800,3800,3800,0
|
|
20240716,130500,20611545,3800,3800,3800,3800,0
|
|
20240716,130400,20611545,3800,3800,3800,3800,0
|
|
20240716,130300,20611545,3800,3800,3800,3800,93
|
|
20240716,130200,20258145,3800,3800,3800,3800,0
|
|
20240716,130100,20258145,3800,3800,3800,3800,0
|
|
20240716,130000,20258145,3800,3800,3800,3800,0
|
|
20240716,125900,20258145,3800,3800,3800,3800,0
|
|
20240716,125800,20258145,3800,3800,3800,3800,0
|
|
20240716,125700,20258145,3800,3800,3800,3800,0
|
|
20240716,125600,20258145,3800,3800,3800,3800,0
|
|
20240716,125500,20258145,3800,3800,3800,3800,0
|
|
20240716,125400,20258145,3800,3800,3800,3800,10
|
|
20240716,125300,20220145,3800,3800,3800,3800,0
|
|
20240716,125200,20220145,3800,3800,3800,3800,0
|
|
20240716,125100,20220145,3800,3800,3800,3800,0
|
|
20240716,125000,20220145,3800,3800,3800,3800,0
|
|
20240716,124900,20220145,3800,3800,3800,3800,0
|
|
20240716,124800,20220145,3800,3800,3800,3800,0
|
|
20240716,124700,20220145,3800,3800,3800,3800,0
|
|
20240716,124600,20220145,3800,3800,3800,3800,0
|
|
20240716,124500,20220145,3800,3800,3800,3800,0
|
|
20240716,124400,20220145,3800,3800,3800,3800,0
|
|
20240716,124300,20220145,3800,3800,3800,3800,0
|
|
20240716,124200,20220145,3800,3800,3800,3800,0
|
|
20240716,124100,20220145,3800,3800,3800,3800,0
|
|
20240716,124000,20220145,3800,3800,3800,3800,0
|
|
20240716,123900,20220145,3800,3800,3800,3800,0
|
|
20240716,123800,20220145,3800,3800,3800,3800,0
|
|
20240716,123700,20220145,3800,3800,3800,3800,0
|
|
20240716,123600,20220145,3800,3800,3800,3800,0
|
|
20240716,123500,20220145,3800,3800,3800,3800,0
|
|
20240716,123400,20220145,3800,3800,3800,3800,0
|
|
20240716,123300,20220145,3800,3800,3800,3800,0
|
|
20240716,123200,20220145,3800,3800,3800,3800,0
|
|
20240716,123100,20220145,3800,3800,3800,3800,0
|
|
20240716,123000,20220145,3800,3800,3800,3800,0
|
|
20240716,122900,20220145,3800,3800,3800,3800,0
|
|
20240716,122800,20220145,3800,3800,3800,3800,0
|
|
20240716,122700,20220145,3800,3800,3800,3800,0
|
|
20240716,122600,20220145,3800,3800,3800,3800,0
|
|
20240716,122500,20220145,3800,3800,3800,3800,0
|
|
20240716,122400,20220145,3800,3800,3800,3800,0
|
|
20240716,122300,20220145,3800,3800,3800,3800,0
|
|
20240716,122200,20220145,3800,3800,3800,3800,1
|
|
20240716,122100,20216345,3790,3790,3790,3790,0
|
|
20240716,122000,20216345,3790,3790,3790,3790,0
|
|
20240716,121900,20216345,3790,3790,3790,3790,0
|
|
20240716,121800,20216345,3790,3790,3790,3790,0
|
|
20240716,121700,20216345,3790,3785,3790,3785,338
|
|
20240716,121600,18935740,3790,3790,3790,3790,245
|
|
20240716,121500,18007190,3800,3800,3800,3800,0
|
|
20240716,121400,18007190,3800,3800,3800,3800,0
|
|
20240716,121300,18007190,3800,3800,3800,3800,0
|
|
20240716,121200,18007190,3800,3800,3800,3800,0
|
|
20240716,121100,18007190,3800,3800,3800,3800,0
|
|
20240716,121000,18007190,3800,3800,3800,3800,0
|
|
20240716,120900,18007190,3800,3795,3800,3795,2
|
|
20240716,120800,17999595,3800,3800,3800,3800,0
|
|
20240716,120700,17999595,3800,3800,3800,3800,0
|
|
20240716,120600,17999595,3800,3800,3800,3800,0
|
|
20240716,120500,17999595,3800,3800,3800,3800,0
|
|
20240716,120400,17999595,3800,3800,3800,3800,0
|
|
20240716,120300,17999595,3800,3800,3800,3800,0
|
|
20240716,120200,17999595,3800,3800,3800,3800,0
|
|
20240716,120100,17999595,3800,3800,3800,3800,0
|
|
20240716,120000,17999595,3800,3800,3800,3800,0
|
|
20240716,115900,17999595,3800,3800,3800,3800,0
|
|
20240716,115800,17999595,3800,3800,3800,3800,0
|
|
20240716,115700,17999595,3800,3800,3800,3800,0
|
|
20240716,115600,17999595,3800,3800,3800,3800,0
|
|
20240716,115500,17999595,3800,3800,3800,3800,0
|
|
20240716,115400,17999595,3800,3800,3800,3800,0
|
|
20240716,115300,17999595,3800,3800,3800,3800,0
|
|
20240716,115200,17999595,3800,3800,3800,3800,0
|
|
20240716,115100,17999595,3800,3800,3800,3800,0
|
|
20240716,115000,17999595,3800,3800,3800,3800,0
|
|
20240716,114900,17999595,3800,3800,3800,3800,0
|
|
20240716,114800,17999595,3800,3800,3800,3800,0
|
|
20240716,114700,17999595,3800,3800,3800,3800,0
|
|
20240716,114600,17999595,3800,3800,3800,3800,0
|
|
20240716,114500,17999595,3800,3800,3800,3800,10
|
|
20240716,114400,17961595,3800,3800,3800,3800,0
|
|
20240716,114300,17961595,3800,3800,3800,3800,0
|
|
20240716,114200,17961595,3800,3800,3800,3800,0
|
|
20240716,114100,17961595,3800,3800,3800,3800,0
|
|
20240716,114000,17961595,3800,3800,3800,3800,0
|
|
20240716,113900,17961595,3800,3800,3800,3800,0
|
|
20240716,113800,17961595,3800,3800,3800,3800,0
|
|
20240716,113700,17961595,3800,3800,3800,3800,0
|
|
20240716,113600,17961595,3800,3800,3800,3800,0
|
|
20240716,113500,17961595,3800,3800,3800,3800,0
|
|
20240716,113400,17961595,3800,3800,3800,3800,1
|
|
20240716,113300,17957795,3795,3795,3795,3795,11
|
|
20240716,113200,17916050,3785,3785,3785,3785,0
|
|
20240716,113100,17916050,3785,3785,3785,3785,88
|
|
20240716,113000,17582970,3790,3790,3790,3790,3
|
|
20240716,112900,17571600,3795,3795,3795,3795,0
|
|
20240716,112800,17571600,3795,3795,3795,3795,0
|
|
20240716,112700,17571600,3795,3795,3795,3795,0
|
|
20240716,112600,17571600,3795,3795,3795,3795,0
|
|
20240716,112500,17571600,3795,3795,3795,3795,0
|
|
20240716,112400,17571600,3795,3795,3795,3795,0
|
|
20240716,112300,17571600,3795,3795,3795,3795,0
|
|
20240716,112200,17571600,3795,3795,3795,3795,0
|
|
20240716,112100,17571600,3795,3795,3795,3795,0
|
|
20240716,112000,17571600,3795,3795,3795,3795,0
|
|
20240716,111900,17571600,3795,3795,3795,3795,0
|
|
20240716,111800,17571600,3795,3795,3795,3795,0
|
|
20240716,111700,17571600,3795,3795,3795,3795,0
|
|
20240716,111600,17571600,3795,3795,3795,3795,0
|
|
20240716,111500,17571600,3795,3795,3795,3795,0
|
|
20240716,111400,17571600,3795,3795,3795,3795,0
|
|
20240716,111300,17571600,3795,3795,3795,3795,0
|
|
20240716,111200,17571600,3795,3795,3795,3795,0
|
|
20240716,111100,17571600,3795,3795,3795,3795,0
|
|
20240716,111000,17571600,3795,3795,3795,3795,0
|
|
20240716,110900,17571600,3795,3795,3795,3795,0
|
|
20240716,110800,17571600,3795,3795,3795,3795,0
|
|
20240716,110700,17571600,3795,3795,3795,3795,0
|
|
20240716,110600,17571600,3795,3795,3795,3795,0
|
|
20240716,110500,17571600,3795,3795,3795,3795,0
|
|
20240716,110400,17571600,3795,3795,3795,3795,0
|
|
20240716,110300,17571600,3795,3795,3795,3795,0
|
|
20240716,110200,17571600,3795,3795,3795,3795,0
|
|
20240716,110100,17571600,3795,3795,3795,3795,0
|
|
20240716,110000,17571600,3795,3795,3795,3795,0
|
|
20240716,105900,17571600,3795,3795,3795,3795,0
|
|
20240716,105800,17571600,3795,3795,3795,3795,0
|
|
20240716,105700,17571600,3795,3795,3795,3795,0
|
|
20240716,105600,17571600,3795,3795,3795,3795,0
|
|
20240716,105500,17571600,3795,3795,3795,3795,0
|
|
20240716,105400,17571600,3795,3795,3795,3795,0
|
|
20240716,105300,17571600,3795,3795,3795,3795,0
|
|
20240716,105200,17571600,3795,3795,3795,3795,0
|
|
20240716,105100,17571600,3795,3795,3795,3795,0
|
|
20240716,105000,17571600,3795,3795,3795,3795,1
|
|
20240716,104900,17567805,3790,3790,3790,3790,0
|
|
20240716,104800,17567805,3790,3790,3790,3790,0
|
|
20240716,104700,17567805,3790,3790,3790,3790,0
|
|
20240716,104600,17567805,3790,3790,3790,3790,0
|
|
20240716,104500,17567805,3790,3795,3795,3790,4
|
|
20240716,104400,17552635,3795,3795,3795,3795,0
|
|
20240716,104300,17552635,3795,3795,3795,3795,0
|
|
20240716,104200,17552635,3795,3795,3795,3795,0
|
|
20240716,104100,17552635,3795,3795,3795,3795,0
|
|
20240716,104000,17552635,3795,3795,3795,3795,0
|
|
20240716,103900,17552635,3795,3795,3795,3795,0
|
|
20240716,103800,17552635,3795,3795,3795,3795,0
|
|
20240716,103700,17552635,3795,3795,3795,3795,0
|
|
20240716,103600,17552635,3795,3795,3795,3795,0
|
|
20240716,103500,17552635,3795,3795,3795,3795,1
|
|
20240716,103400,17548840,3765,3765,3765,3765,0
|
|
20240716,103300,17548840,3765,3765,3765,3765,0
|
|
20240716,103200,17548840,3765,3765,3765,3765,0
|
|
20240716,103100,17548840,3765,3765,3765,3765,0
|
|
20240716,103000,17548840,3765,3770,3770,3765,3
|
|
20240716,102900,17537540,3800,3800,3800,3800,0
|
|
20240716,102800,17537540,3800,3800,3800,3800,0
|
|
20240716,102700,17537540,3800,3800,3800,3800,0
|
|
20240716,102600,17537540,3800,3800,3800,3800,0
|
|
20240716,102500,17537540,3800,3800,3800,3800,0
|
|
20240716,102400,17537540,3800,3800,3800,3800,0
|
|
20240716,102300,17537540,3800,3800,3800,3800,1
|
|
20240716,102200,17533740,3770,3770,3770,3770,0
|
|
20240716,102100,17533740,3770,3770,3770,3770,0
|
|
20240716,102000,17533740,3770,3770,3770,3770,0
|
|
20240716,101900,17533740,3770,3790,3790,3770,395
|
|
20240716,101800,16043905,3800,3800,3800,3800,0
|
|
20240716,101700,16043905,3800,3800,3800,3800,0
|
|
20240716,101600,16043905,3800,3800,3800,3800,0
|
|
20240716,101500,16043905,3800,3800,3800,3800,1
|
|
20240716,101400,16040105,3795,3795,3795,3795,2
|
|
20240716,101300,16032515,3800,3800,3800,3800,0
|
|
20240716,101200,16032515,3800,3800,3800,3800,0
|
|
20240716,101100,16032515,3800,3800,3800,3800,0
|
|
20240716,101000,16032515,3800,3800,3800,3800,1
|
|
20240716,100900,16028715,3805,3805,3805,3805,0
|
|
20240716,100800,16028715,3805,3805,3805,3805,0
|
|
20240716,100700,16028715,3805,3805,3805,3805,0
|
|
20240716,100600,16028715,3805,3805,3805,3805,0
|
|
20240716,100500,16028715,3805,3805,3805,3805,2
|
|
20240716,100400,16021105,3805,3805,3805,3805,0
|
|
20240716,100300,16021105,3805,3805,3805,3805,1
|
|
20240716,100200,16017300,3790,3790,3790,3790,0
|
|
20240716,100100,16017300,3790,3790,3790,3790,0
|
|
20240716,100000,16017300,3790,3795,3795,3790,4
|
|
20240716,095900,16002130,3800,3800,3800,3800,2
|
|
20240716,095800,15994530,3810,3810,3810,3810,1
|
|
20240716,095700,15990720,3810,3810,3810,3810,1
|
|
20240716,095600,15986910,3780,3780,3780,3780,3
|
|
20240716,095500,15975570,3785,3810,3830,3780,183
|
|
20240716,095400,15279455,3805,3800,3805,3800,12
|
|
20240716,095300,15233820,3795,3795,3795,3795,0
|
|
20240716,095200,15233820,3795,3790,3805,3775,24
|
|
20240716,095100,15142810,3805,3805,3805,3780,46
|
|
20240716,095000,14968700,3770,3805,3805,3770,500
|
|
20240716,094900,13081740,3830,3830,3830,3830,102
|
|
20240716,094800,12691080,3800,3765,3835,3765,606
|
|
20240716,094700,10373580,3770,3770,3770,3770,0
|
|
20240716,094600,10373580,3770,3800,3800,3770,64
|
|
20240716,094500,10131795,3800,3790,3800,3775,18
|
|
20240716,094400,10063445,3800,3795,3800,3795,2
|
|
20240716,094300,10055850,3785,3800,3800,3780,5
|
|
20240716,094200,10036890,3770,3800,3800,3770,3
|
|
20240716,094100,10025540,3775,3785,3785,3775,3
|
|
20240716,094000,10014200,3795,3785,3795,3765,2069
|
|
20240716,093900,2169805,3790,3780,3790,3780,22
|
|
20240716,093800,2086565,3780,3780,3780,3780,0
|
|
20240716,093700,2086565,3780,3780,3780,3780,1
|
|
20240716,093600,2082785,3780,3780,3780,3780,0
|
|
20240716,093500,2082785,3780,3780,3780,3780,0
|
|
20240716,093400,2082785,3780,3780,3780,3780,0
|
|
20240716,093300,2082785,3780,3780,3780,3780,1
|
|
20240716,093200,2079005,3765,3785,3785,3765,142
|
|
20240716,093100,1541650,3790,3790,3790,3790,2
|
|
20240716,093000,1534070,3790,3790,3790,3790,0
|
|
20240716,092900,1534070,3790,3790,3790,3790,101
|
|
20240716,092800,1151280,3790,3790,3790,3790,0
|
|
20240716,092700,1151280,3790,3790,3790,3790,0
|
|
20240716,092600,1151280,3790,3790,3790,3790,1
|
|
20240716,092500,1147490,3785,3785,3785,3785,0
|
|
20240716,092400,1147490,3785,3785,3785,3785,0
|
|
20240716,092300,1147490,3785,3785,3785,3785,0
|
|
20240716,092200,1147490,3785,3785,3785,3785,25
|
|
20240716,092100,1052865,3790,3780,3790,3755,107
|
|
20240716,092000,649880,3790,3790,3790,3790,0
|
|
20240716,091900,649880,3790,3790,3790,3790,1
|
|
20240716,091800,646090,3785,3785,3785,3785,0
|
|
20240716,091700,646090,3785,3785,3785,3785,0
|
|
20240716,091600,646090,3785,3785,3785,3785,0
|
|
20240716,091500,646090,3785,3785,3785,3785,0
|
|
20240716,091400,646090,3785,3790,3790,3785,89
|
|
20240716,091300,308840,3790,3790,3790,3790,0
|
|
20240716,091200,308840,3790,3790,3790,3790,0
|
|
20240716,091100,308840,3790,3790,3790,3790,0
|
|
20240716,091000,308840,3790,3790,3790,3790,0
|
|
20240716,090900,308840,3790,3790,3790,3790,0
|
|
20240716,090800,308840,3790,3790,3790,3790,0
|
|
20240716,090700,308840,3790,3790,3790,3790,0
|
|
20240716,090600,308840,3790,3790,3790,3790,0
|
|
20240716,090500,308840,3790,3790,3790,3790,0
|
|
20240716,090400,308840,3790,3790,3790,3790,0
|
|
20240716,090300,308840,3790,3790,3790,3790,0
|
|
20240716,090200,308840,3790,3790,3790,3790,0
|
|
20240716,090100,308840,3790,3795,3795,3790,4
|
|
20240716,090000,293670,3765,3765,3765,3765,78
|