580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183700,24381455,3265,3265,3265,3265,714
|
|
20240708,183600,24381455,3265,3265,3265,3265,0
|
|
20240708,183500,24381455,3265,3265,3265,3265,0
|
|
20240708,183400,24381455,3265,3265,3265,3265,0
|
|
20240708,183300,24381455,3265,3265,3265,3265,0
|
|
20240708,183200,24381455,3265,3265,3265,3265,0
|
|
20240708,183100,24381455,3265,3265,3265,3265,0
|
|
20240708,183000,24381455,3265,3265,3265,3265,0
|
|
20240708,182900,24381455,3265,3265,3265,3265,0
|
|
20240708,182800,24381455,3265,3265,3265,3265,0
|
|
20240708,182700,24381455,3265,3265,3265,3265,0
|
|
20240708,182600,24381455,3265,3265,3265,3265,0
|
|
20240708,182500,24381455,3265,3265,3265,3265,0
|
|
20240708,182400,24381455,3265,3265,3265,3265,0
|
|
20240708,182300,24381455,3265,3265,3265,3265,0
|
|
20240708,182200,24381455,3265,3265,3265,3265,0
|
|
20240708,182100,24381455,3265,3265,3265,3265,0
|
|
20240708,182000,24381455,3265,3265,3265,3265,0
|
|
20240708,181900,24381455,3265,3265,3265,3265,0
|
|
20240708,181800,24381455,3265,3265,3265,3265,0
|
|
20240708,181700,24381455,3265,3265,3265,3265,0
|
|
20240708,181600,24381455,3265,3265,3265,3265,0
|
|
20240708,181500,24381455,3265,3265,3265,3265,0
|
|
20240708,181400,24381455,3265,3265,3265,3265,0
|
|
20240708,181300,24381455,3265,3265,3265,3265,0
|
|
20240708,181200,24381455,3265,3265,3265,3265,0
|
|
20240708,181100,24381455,3265,3265,3265,3265,0
|
|
20240708,181000,24381455,3265,3265,3265,3265,0
|
|
20240708,180900,24381455,3265,3265,3265,3265,0
|
|
20240708,180800,24381455,3265,3265,3265,3265,0
|
|
20240708,180700,24381455,3265,3265,3265,3265,714
|
|
20240708,180600,24381455,3265,3265,3265,3265,0
|
|
20240708,180500,24381455,3265,3265,3265,3265,0
|
|
20240708,180400,24381455,3265,3265,3265,3265,0
|
|
20240708,180300,24381455,3265,3265,3265,3265,0
|
|
20240708,180200,24381455,3265,3265,3265,3265,0
|
|
20240708,180100,24381455,3265,3265,3265,3265,0
|
|
20240708,180000,24381455,3265,3265,3265,3265,0
|
|
20240708,175900,24381455,3265,3265,3265,3265,0
|
|
20240708,175800,24381455,3265,3265,3265,3265,0
|
|
20240708,175700,24381455,3265,3265,3265,3265,0
|
|
20240708,175600,24381455,3265,3265,3265,3265,0
|
|
20240708,175500,24381455,3265,3265,3265,3265,0
|
|
20240708,175400,24381455,3265,3265,3265,3265,0
|
|
20240708,175300,24381455,3265,3265,3265,3265,0
|
|
20240708,175200,24381455,3265,3265,3265,3265,0
|
|
20240708,175100,24381455,3265,3265,3265,3265,0
|
|
20240708,175000,24381455,3265,3265,3265,3265,0
|
|
20240708,174900,24381455,3265,3265,3265,3265,0
|
|
20240708,174800,24381455,3265,3265,3265,3265,0
|
|
20240708,174700,24381455,3265,3265,3265,3265,0
|
|
20240708,174600,24381455,3265,3265,3265,3265,0
|
|
20240708,174500,24381455,3265,3265,3265,3265,0
|
|
20240708,174400,24381455,3265,3265,3265,3265,0
|
|
20240708,174300,24381455,3265,3265,3265,3265,0
|
|
20240708,174200,24381455,3265,3265,3265,3265,0
|
|
20240708,174100,24381455,3265,3265,3265,3265,0
|
|
20240708,174000,24381455,3265,3265,3265,3265,0
|
|
20240708,173900,24381455,3265,3265,3265,3265,0
|
|
20240708,173800,24381455,3265,3265,3265,3265,0
|
|
20240708,173700,24381455,3265,3265,3265,3265,714
|
|
20240708,173600,24381455,3265,3265,3265,3265,0
|
|
20240708,173500,24381455,3265,3265,3265,3265,0
|
|
20240708,173400,24381455,3265,3265,3265,3265,0
|
|
20240708,173300,24381455,3265,3265,3265,3265,0
|
|
20240708,173200,24381455,3265,3265,3265,3265,0
|
|
20240708,173100,24381455,3265,3265,3265,3265,0
|
|
20240708,173000,24381455,3265,3265,3265,3265,0
|
|
20240708,172900,24381455,3265,3265,3265,3265,0
|
|
20240708,172800,24381455,3265,3265,3265,3265,0
|
|
20240708,172700,24381455,3265,3265,3265,3265,0
|
|
20240708,172600,24381455,3265,3265,3265,3265,0
|
|
20240708,172500,24381455,3265,3265,3265,3265,0
|
|
20240708,172400,24381455,3265,3265,3265,3265,0
|
|
20240708,172300,24381455,3265,3265,3265,3265,0
|
|
20240708,172200,24381455,3265,3265,3265,3265,0
|
|
20240708,172100,24381455,3265,3265,3265,3265,0
|
|
20240708,172000,24381455,3265,3265,3265,3265,0
|
|
20240708,171900,24381455,3265,3265,3265,3265,0
|
|
20240708,171800,24381455,3265,3265,3265,3265,0
|
|
20240708,171700,24381455,3265,3265,3265,3265,0
|
|
20240708,171600,24381455,3265,3265,3265,3265,0
|
|
20240708,171500,24381455,3265,3265,3265,3265,0
|
|
20240708,171400,24381455,3265,3265,3265,3265,0
|
|
20240708,171300,24381455,3265,3265,3265,3265,0
|
|
20240708,171200,24381455,3265,3265,3265,3265,0
|
|
20240708,171100,24381455,3265,3265,3265,3265,0
|
|
20240708,171000,24381455,3265,3265,3265,3265,0
|
|
20240708,170900,24381455,3265,3265,3265,3265,0
|
|
20240708,170800,24381455,3265,3265,3265,3265,0
|
|
20240708,170700,24381455,3265,3265,3265,3265,714
|
|
20240708,170600,24381455,3265,3265,3265,3265,0
|
|
20240708,170500,24381455,3265,3265,3265,3265,0
|
|
20240708,170400,24381455,3265,3265,3265,3265,0
|
|
20240708,170300,24381455,3265,3265,3265,3265,0
|
|
20240708,170200,24381455,3265,3265,3265,3265,0
|
|
20240708,170100,24381455,3265,3265,3265,3265,0
|
|
20240708,170000,24381455,3265,3265,3265,3265,0
|
|
20240708,165900,24381455,3265,3265,3265,3265,0
|
|
20240708,165800,24381455,3265,3265,3265,3265,0
|
|
20240708,165700,24381455,3265,3265,3265,3265,0
|
|
20240708,165600,24381455,3265,3265,3265,3265,0
|
|
20240708,165500,24381455,3265,3265,3265,3265,0
|
|
20240708,165400,24381455,3265,3265,3265,3265,0
|
|
20240708,165300,24381455,3265,3265,3265,3265,0
|
|
20240708,165200,24381455,3265,3265,3265,3265,0
|
|
20240708,165100,24381455,3265,3265,3265,3265,0
|
|
20240708,165000,24381455,3265,3265,3265,3265,0
|
|
20240708,164900,24381455,3265,3265,3265,3265,0
|
|
20240708,164800,24381455,3265,3265,3265,3265,0
|
|
20240708,164700,24381455,3265,3265,3265,3265,0
|
|
20240708,164600,24381455,3265,3265,3265,3265,0
|
|
20240708,164500,24381455,3265,3265,3265,3265,0
|
|
20240708,164400,24381455,3265,3265,3265,3265,0
|
|
20240708,164300,24381455,3265,3265,3265,3265,0
|
|
20240708,164200,24381455,3265,3265,3265,3265,0
|
|
20240708,164100,24381455,3265,3265,3265,3265,0
|
|
20240708,164000,24381455,3265,3265,3265,3265,0
|
|
20240708,163900,24381455,3265,3265,3265,3265,0
|
|
20240708,163800,24381455,3265,3265,3265,3265,0
|
|
20240708,163700,24381455,3265,3265,3265,3265,714
|
|
20240708,163600,24381455,3265,3265,3265,3265,0
|
|
20240708,163500,24381455,3265,3265,3265,3265,0
|
|
20240708,163400,24381455,3265,3265,3265,3265,0
|
|
20240708,163300,24381455,3265,3265,3265,3265,0
|
|
20240708,163200,24381455,3265,3265,3265,3265,0
|
|
20240708,163100,24381455,3265,3265,3265,3265,0
|
|
20240708,163000,24381455,3265,3265,3265,3265,0
|
|
20240708,162900,24381455,3265,3265,3265,3265,0
|
|
20240708,162800,24381455,3265,3265,3265,3265,0
|
|
20240708,162700,24381455,3265,3265,3265,3265,0
|
|
20240708,162600,24381455,3265,3265,3265,3265,0
|
|
20240708,162500,24381455,3265,3265,3265,3265,0
|
|
20240708,162400,24381455,3265,3265,3265,3265,0
|
|
20240708,162300,24381455,3265,3265,3265,3265,0
|
|
20240708,162200,24381455,3265,3265,3265,3265,0
|
|
20240708,162100,24381455,3265,3265,3265,3265,0
|
|
20240708,162000,24381455,3265,3265,3265,3265,0
|
|
20240708,161900,24381455,3265,3265,3265,3265,0
|
|
20240708,161800,24381455,3265,3265,3265,3265,0
|
|
20240708,161700,24381455,3265,3265,3265,3265,0
|
|
20240708,161600,24381455,3265,3265,3265,3265,0
|
|
20240708,161500,24381455,3265,3265,3265,3265,0
|
|
20240708,161400,24381455,3265,3265,3265,3265,0
|
|
20240708,161300,24381455,3265,3265,3265,3265,0
|
|
20240708,161200,24381455,3265,3265,3265,3265,0
|
|
20240708,161100,24381455,3265,3265,3265,3265,0
|
|
20240708,161000,24381455,3265,3265,3265,3265,0
|
|
20240708,160900,24381455,3265,3265,3265,3265,0
|
|
20240708,160800,24381455,3265,3265,3265,3265,0
|
|
20240708,160700,24381455,3265,3265,3265,3265,714
|
|
20240708,160600,24381455,3265,3265,3265,3265,0
|
|
20240708,160500,24381455,3265,3265,3265,3265,0
|
|
20240708,160400,24381455,3265,3265,3265,3265,0
|
|
20240708,160300,24381455,3265,3265,3265,3265,0
|
|
20240708,160200,24381455,3265,3265,3265,3265,0
|
|
20240708,160100,24381455,3265,3265,3265,3265,0
|
|
20240708,160000,24381455,3265,3265,3265,3265,0
|
|
20240708,155900,24381455,3265,3265,3265,3265,0
|
|
20240708,155800,24381455,3265,3265,3265,3265,0
|
|
20240708,155700,24381455,3265,3265,3265,3265,0
|
|
20240708,155600,24381455,3265,3265,3265,3265,0
|
|
20240708,155500,24381455,3265,3265,3265,3265,0
|
|
20240708,155400,24381455,3265,3265,3265,3265,0
|
|
20240708,155300,24381455,3265,3265,3265,3265,0
|
|
20240708,155200,24381455,3265,3265,3265,3265,0
|
|
20240708,155100,24381455,3265,3265,3265,3265,0
|
|
20240708,155000,24381455,3265,3265,3265,3265,0
|
|
20240708,154900,24381455,3265,3265,3265,3265,0
|
|
20240708,154800,24381455,3265,3265,3265,3265,0
|
|
20240708,154700,24381455,3265,3265,3265,3265,0
|
|
20240708,154600,24381455,3265,3265,3265,3265,0
|
|
20240708,154500,24381455,3265,3265,3265,3265,0
|
|
20240708,154400,24381455,3265,3265,3265,3265,0
|
|
20240708,154300,24381455,3265,3265,3265,3265,0
|
|
20240708,154200,24381455,3265,3265,3265,3265,0
|
|
20240708,154100,24381455,3265,3265,3265,3265,0
|
|
20240708,154000,24381455,3265,3265,3265,3265,0
|
|
20240708,153900,24381455,3265,3265,3265,3265,0
|
|
20240708,153800,24381455,3265,3265,3265,3265,0
|
|
20240708,153700,24381455,3265,3265,3265,3265,714
|
|
20240708,153600,24381455,3265,3265,3265,3265,0
|
|
20240708,153500,24381455,3265,3265,3265,3265,0
|
|
20240708,153400,24381455,3265,3265,3265,3265,0
|
|
20240708,153300,24381455,3265,3265,3265,3265,0
|
|
20240708,153200,24381455,3265,3265,3265,3265,0
|
|
20240708,153100,24381455,3265,3265,3265,3265,0
|
|
20240708,153000,24381455,3265,3265,3265,3265,714
|
|
20240708,152900,22050245,3250,3250,3250,3250,0
|
|
20240708,152800,22050245,3250,3250,3250,3250,0
|
|
20240708,152700,22050245,3250,3250,3250,3250,0
|
|
20240708,152600,22050245,3250,3250,3250,3250,0
|
|
20240708,152500,22050245,3250,3250,3250,3250,0
|
|
20240708,152400,22050245,3250,3250,3250,3250,0
|
|
20240708,152300,22050245,3250,3250,3250,3250,0
|
|
20240708,152200,22050245,3250,3250,3250,3250,0
|
|
20240708,152100,22050245,3250,3250,3250,3250,0
|
|
20240708,152000,22050245,3250,3250,3250,3250,0
|
|
20240708,151900,22050245,3250,3250,3250,3250,0
|
|
20240708,151800,22050245,3250,3250,3250,3250,2
|
|
20240708,151700,22043745,3235,3235,3235,3235,0
|
|
20240708,151600,22043745,3235,3235,3235,3235,0
|
|
20240708,151500,22043745,3235,3240,3240,3235,142
|
|
20240708,151400,21583875,3240,3240,3240,3240,54
|
|
20240708,151300,21408915,3240,3250,3250,3240,4
|
|
20240708,151200,21395935,3240,3245,3245,3240,290
|
|
20240708,151100,20456240,3250,3250,3250,3250,0
|
|
20240708,151000,20456240,3250,3250,3255,3250,16
|
|
20240708,150900,20404235,3250,3250,3250,3250,0
|
|
20240708,150800,20404235,3250,3250,3250,3250,0
|
|
20240708,150700,20404235,3250,3245,3260,3245,26
|
|
20240708,150600,20319715,3240,3240,3240,3240,0
|
|
20240708,150500,20319715,3240,3240,3240,3240,0
|
|
20240708,150400,20319715,3240,3240,3240,3240,1
|
|
20240708,150300,20316475,3245,3245,3245,3245,0
|
|
20240708,150200,20316475,3245,3250,3255,3245,37
|
|
20240708,150100,20196150,3260,3250,3260,3250,62
|
|
20240708,150000,19994415,3255,3255,3255,3255,0
|
|
20240708,145900,19994415,3255,3255,3255,3255,0
|
|
20240708,145800,19994415,3255,3255,3255,3255,0
|
|
20240708,145700,19994415,3255,3250,3255,3250,6
|
|
20240708,145600,19974890,3255,3250,3255,3250,9
|
|
20240708,145500,19945635,3255,3255,3255,3255,0
|
|
20240708,145400,19945635,3255,3255,3255,3255,0
|
|
20240708,145300,19945635,3255,3255,3255,3255,0
|
|
20240708,145200,19945635,3255,3255,3255,3255,0
|
|
20240708,145100,19945635,3255,3250,3255,3250,9
|
|
20240708,145000,19916380,3255,3250,3255,3250,21
|
|
20240708,144900,19848080,3250,3250,3250,3250,1
|
|
20240708,144800,19844830,3260,3260,3260,3260,0
|
|
20240708,144700,19844830,3260,3245,3260,3245,2
|
|
20240708,144600,19838325,3260,3260,3260,3260,0
|
|
20240708,144500,19838325,3260,3245,3260,3245,6
|
|
20240708,144400,19818780,3265,3265,3265,3265,0
|
|
20240708,144300,19818780,3265,3265,3265,3265,0
|
|
20240708,144200,19818780,3265,3245,3265,3245,21
|
|
20240708,144100,19750330,3260,3260,3260,3260,0
|
|
20240708,144000,19750330,3260,3245,3260,3245,617
|
|
20240708,143900,17744815,3250,3250,3250,3250,0
|
|
20240708,143800,17744815,3250,3245,3250,3245,9
|
|
20240708,143700,17715605,3250,3250,3250,3250,0
|
|
20240708,143600,17715605,3250,3250,3250,3250,0
|
|
20240708,143500,17715605,3250,3250,3250,3250,0
|
|
20240708,143400,17715605,3250,3250,3250,3250,0
|
|
20240708,143300,17715605,3250,3245,3250,3245,5
|
|
20240708,143200,17699375,3245,3245,3245,3245,0
|
|
20240708,143100,17699375,3245,3245,3250,3245,119
|
|
20240708,143000,17313215,3245,3245,3245,3245,0
|
|
20240708,142900,17313215,3245,3245,3245,3245,0
|
|
20240708,142800,17313215,3245,3245,3250,3245,3
|
|
20240708,142700,17303475,3250,3245,3250,3245,38
|
|
20240708,142600,17179995,3250,3245,3250,3245,3
|
|
20240708,142500,17170250,3250,3250,3250,3250,0
|
|
20240708,142400,17170250,3250,3250,3250,3250,0
|
|
20240708,142300,17170250,3250,3250,3250,3250,0
|
|
20240708,142200,17170250,3250,3250,3250,3250,0
|
|
20240708,142100,17170250,3250,3245,3250,3245,8
|
|
20240708,142000,17144255,3250,3250,3250,3250,0
|
|
20240708,141900,17144255,3250,3250,3250,3250,0
|
|
20240708,141800,17144255,3250,3250,3250,3250,0
|
|
20240708,141700,17144255,3250,3250,3250,3250,0
|
|
20240708,141600,17144255,3250,3245,3250,3245,464
|
|
20240708,141500,15636270,3245,3245,3245,3245,0
|
|
20240708,141400,15636270,3245,3245,3245,3245,0
|
|
20240708,141300,15636270,3245,3245,3245,3245,0
|
|
20240708,141200,15636270,3245,3245,3245,3245,0
|
|
20240708,141100,15636270,3245,3245,3245,3245,0
|
|
20240708,141000,15636270,3245,3245,3245,3245,0
|
|
20240708,140900,15636270,3245,3245,3245,3245,0
|
|
20240708,140800,15636270,3245,3245,3245,3245,0
|
|
20240708,140700,15636270,3245,3245,3245,3245,0
|
|
20240708,140600,15636270,3245,3245,3245,3245,0
|
|
20240708,140500,15636270,3245,3245,3245,3245,0
|
|
20240708,140400,15636270,3245,3245,3250,3245,40
|
|
20240708,140300,15506280,3250,3250,3250,3250,0
|
|
20240708,140200,15506280,3250,3250,3250,3250,0
|
|
20240708,140100,15506280,3250,3250,3250,3250,0
|
|
20240708,140000,15506280,3250,3250,3250,3250,0
|
|
20240708,135900,15506280,3250,3245,3250,3245,11
|
|
20240708,135800,15470535,3250,3250,3250,3250,0
|
|
20240708,135700,15470535,3250,3245,3250,3245,41
|
|
20240708,135600,15337445,3245,3245,3245,3245,18
|
|
20240708,135500,15279035,3245,3245,3245,3245,0
|
|
20240708,135400,15279035,3245,3245,3245,3245,0
|
|
20240708,135300,15279035,3245,3245,3245,3245,0
|
|
20240708,135200,15279035,3245,3245,3245,3245,0
|
|
20240708,135100,15279035,3245,3245,3245,3245,1
|
|
20240708,135000,15275790,3250,3250,3250,3250,1
|
|
20240708,134900,15272540,3255,3255,3255,3255,0
|
|
20240708,134800,15272540,3255,3255,3255,3255,0
|
|
20240708,134700,15272540,3255,3255,3255,3255,0
|
|
20240708,134600,15272540,3255,3250,3255,3250,306
|
|
20240708,134500,14277555,3250,3245,3250,3245,80
|
|
20240708,134400,14017905,3235,3235,3235,3235,1
|
|
20240708,134300,14014670,3240,3235,3250,3235,11
|
|
20240708,134200,13978965,3245,3245,3245,3245,1
|
|
20240708,134100,13975720,3245,3245,3245,3245,0
|
|
20240708,134000,13975720,3245,3245,3245,3245,0
|
|
20240708,133900,13975720,3245,3245,3245,3245,0
|
|
20240708,133800,13975720,3245,3245,3245,3245,0
|
|
20240708,133700,13975720,3245,3245,3245,3245,0
|
|
20240708,133600,13975720,3245,3245,3245,3245,0
|
|
20240708,133500,13975720,3245,3245,3245,3245,0
|
|
20240708,133400,13975720,3245,3245,3245,3245,0
|
|
20240708,133300,13975720,3245,3245,3245,3245,0
|
|
20240708,133200,13975720,3245,3245,3245,3245,153
|
|
20240708,133100,13479235,3250,3250,3250,3250,0
|
|
20240708,133000,13479235,3250,3220,3250,3220,100
|
|
20240708,132900,13154845,3235,3215,3235,3215,403
|
|
20240708,132800,11853210,3225,3225,3225,3225,0
|
|
20240708,132700,11853210,3225,3225,3225,3225,0
|
|
20240708,132600,11853210,3225,3215,3225,3215,1001
|
|
20240708,132500,8633030,3215,3215,3215,3215,0
|
|
20240708,132400,8633030,3215,3215,3215,3215,0
|
|
20240708,132300,8633030,3215,3215,3215,3215,0
|
|
20240708,132200,8633030,3215,3215,3215,3215,0
|
|
20240708,132100,8633030,3215,3215,3215,3215,0
|
|
20240708,132000,8633030,3215,3215,3215,3215,0
|
|
20240708,131900,8633030,3215,3215,3215,3215,0
|
|
20240708,131800,8633030,3215,3215,3215,3215,0
|
|
20240708,131700,8633030,3215,3215,3215,3215,0
|
|
20240708,131600,8633030,3215,3215,3215,3215,9
|
|
20240708,131500,8604095,3215,3215,3215,3215,0
|
|
20240708,131400,8604095,3215,3215,3215,3215,100
|
|
20240708,131300,8282595,3215,3215,3215,3215,9
|
|
20240708,131200,8253660,3215,3215,3215,3215,0
|
|
20240708,131100,8253660,3215,3215,3215,3215,0
|
|
20240708,131000,8253660,3215,3215,3215,3215,0
|
|
20240708,130900,8253660,3215,3215,3215,3215,0
|
|
20240708,130800,8253660,3215,3215,3215,3215,0
|
|
20240708,130700,8253660,3215,3215,3215,3215,0
|
|
20240708,130600,8253660,3215,3215,3215,3215,9
|
|
20240708,130500,8224725,3215,3215,3215,3215,0
|
|
20240708,130400,8224725,3215,3215,3215,3215,0
|
|
20240708,130300,8224725,3215,3215,3215,3215,0
|
|
20240708,130200,8224725,3215,3215,3215,3215,0
|
|
20240708,130100,8224725,3215,3215,3215,3215,9
|
|
20240708,130000,8195790,3215,3215,3215,3215,0
|
|
20240708,125900,8195790,3215,3215,3215,3215,0
|
|
20240708,125800,8195790,3215,3215,3215,3215,8
|
|
20240708,125700,8170070,3215,3215,3215,3215,0
|
|
20240708,125600,8170070,3215,3215,3215,3215,0
|
|
20240708,125500,8170070,3215,3215,3215,3215,0
|
|
20240708,125400,8170070,3215,3215,3215,3215,0
|
|
20240708,125300,8170070,3215,3215,3215,3215,0
|
|
20240708,125200,8170070,3215,3215,3215,3215,8
|
|
20240708,125100,8144350,3215,3215,3215,3215,0
|
|
20240708,125000,8144350,3215,3215,3215,3215,8
|
|
20240708,124900,8118630,3215,3215,3215,3215,0
|
|
20240708,124800,8118630,3215,3215,3215,3215,0
|
|
20240708,124700,8118630,3215,3215,3215,3215,0
|
|
20240708,124600,8118630,3215,3215,3215,3215,0
|
|
20240708,124500,8118630,3215,3215,3215,3215,0
|
|
20240708,124400,8118630,3215,3215,3215,3215,0
|
|
20240708,124300,8118630,3215,3215,3215,3215,0
|
|
20240708,124200,8118630,3215,3215,3215,3215,0
|
|
20240708,124100,8118630,3215,3215,3215,3215,8
|
|
20240708,124000,8092910,3215,3215,3215,3215,0
|
|
20240708,123900,8092910,3215,3215,3215,3215,0
|
|
20240708,123800,8092910,3215,3215,3215,3215,0
|
|
20240708,123700,8092910,3215,3215,3215,3215,0
|
|
20240708,123600,8092910,3215,3215,3215,3215,8
|
|
20240708,123500,8067190,3215,3215,3215,3215,0
|
|
20240708,123400,8067190,3215,3215,3215,3215,0
|
|
20240708,123300,8067190,3215,3215,3215,3215,9
|
|
20240708,123200,8038255,3210,3210,3210,3210,1
|
|
20240708,123100,8035045,3215,3210,3215,3210,2
|
|
20240708,123000,8028620,3215,3210,3215,3210,31
|
|
20240708,122900,7929085,3205,3205,3205,3205,5
|
|
20240708,122800,7913060,3210,3210,3210,3210,0
|
|
20240708,122700,7913060,3210,3210,3210,3210,0
|
|
20240708,122600,7913060,3210,3210,3210,3210,9
|
|
20240708,122500,7884170,3210,3210,3210,3210,0
|
|
20240708,122400,7884170,3210,3210,3210,3210,0
|
|
20240708,122300,7884170,3210,3210,3210,3210,0
|
|
20240708,122200,7884170,3210,3210,3210,3210,0
|
|
20240708,122100,7884170,3210,3210,3210,3210,9
|
|
20240708,122000,7855280,3210,3210,3210,3210,0
|
|
20240708,121900,7855280,3210,3210,3210,3210,9
|
|
20240708,121800,7826390,3210,3210,3210,3210,0
|
|
20240708,121700,7826390,3210,3210,3210,3210,0
|
|
20240708,121600,7826390,3210,3210,3210,3210,0
|
|
20240708,121500,7826390,3210,3210,3210,3210,200
|
|
20240708,121400,7184390,3210,3210,3210,3210,9
|
|
20240708,121300,7155500,3210,3210,3210,3210,0
|
|
20240708,121200,7155500,3210,3210,3210,3210,0
|
|
20240708,121100,7155500,3210,3210,3210,3210,0
|
|
20240708,121000,7155500,3210,3210,3210,3210,0
|
|
20240708,120900,7155500,3210,3210,3210,3210,0
|
|
20240708,120800,7155500,3210,3210,3210,3210,0
|
|
20240708,120700,7155500,3210,3210,3210,3210,9
|
|
20240708,120600,7126610,3210,3210,3210,3210,0
|
|
20240708,120500,7126610,3210,3210,3210,3210,0
|
|
20240708,120400,7126610,3210,3210,3210,3210,21
|
|
20240708,120300,7059200,3210,3210,3210,3210,0
|
|
20240708,120200,7059200,3210,3210,3210,3210,0
|
|
20240708,120100,7059200,3210,3210,3210,3210,9
|
|
20240708,120000,7030310,3210,3210,3210,3210,0
|
|
20240708,115900,7030310,3210,3210,3210,3210,0
|
|
20240708,115800,7030310,3210,3210,3210,3210,0
|
|
20240708,115700,7030310,3210,3210,3210,3210,0
|
|
20240708,115600,7030310,3210,3210,3210,3210,8
|
|
20240708,115500,7004630,3210,3210,3210,3210,0
|
|
20240708,115400,7004630,3210,3210,3210,3210,0
|
|
20240708,115300,7004630,3210,3210,3210,3210,0
|
|
20240708,115200,7004630,3210,3210,3210,3210,0
|
|
20240708,115100,7004630,3210,3210,3210,3210,8
|
|
20240708,115000,6978950,3210,3210,3210,3210,0
|
|
20240708,114900,6978950,3210,3210,3210,3210,1
|
|
20240708,114800,6975740,3210,3210,3210,3210,16
|
|
20240708,114700,6924380,3210,3210,3210,3210,0
|
|
20240708,114600,6924380,3210,3210,3210,3210,0
|
|
20240708,114500,6924380,3210,3210,3210,3210,0
|
|
20240708,114400,6924380,3210,3210,3210,3210,0
|
|
20240708,114300,6924380,3210,3210,3210,3210,0
|
|
20240708,114200,6924380,3210,3210,3210,3210,0
|
|
20240708,114100,6924380,3210,3210,3210,3210,0
|
|
20240708,114000,6924380,3210,3210,3210,3210,0
|
|
20240708,113900,6924380,3210,3210,3210,3210,0
|
|
20240708,113800,6924380,3210,3210,3210,3210,8
|
|
20240708,113700,6898700,3210,3210,3210,3210,0
|
|
20240708,113600,6898700,3210,3210,3210,3210,0
|
|
20240708,113500,6898700,3210,3210,3210,3210,0
|
|
20240708,113400,6898700,3210,3210,3210,3210,0
|
|
20240708,113300,6898700,3210,3210,3210,3210,0
|
|
20240708,113200,6898700,3210,3210,3210,3210,9
|
|
20240708,113100,6869810,3210,3210,3210,3210,9
|
|
20240708,113000,6840920,3210,3210,3210,3210,0
|
|
20240708,112900,6840920,3210,3210,3210,3210,10
|
|
20240708,112800,6808820,3210,3210,3210,3210,0
|
|
20240708,112700,6808820,3210,3210,3210,3210,0
|
|
20240708,112600,6808820,3210,3210,3210,3210,0
|
|
20240708,112500,6808820,3210,3210,3210,3210,0
|
|
20240708,112400,6808820,3210,3210,3210,3210,0
|
|
20240708,112300,6808820,3210,3210,3210,3210,55
|
|
20240708,112200,6632270,3215,3215,3215,3215,0
|
|
20240708,112100,6632270,3215,3215,3215,3215,9
|
|
20240708,112000,6603335,3215,3215,3215,3215,0
|
|
20240708,111900,6603335,3215,3215,3215,3215,0
|
|
20240708,111800,6603335,3215,3215,3215,3215,0
|
|
20240708,111700,6603335,3215,3215,3215,3215,0
|
|
20240708,111600,6603335,3215,3215,3215,3215,9
|
|
20240708,111500,6574400,3210,3210,3210,3210,0
|
|
20240708,111400,6574400,3210,3210,3210,3210,1
|
|
20240708,111300,6571190,3215,3215,3215,3215,0
|
|
20240708,111200,6571190,3215,3215,3215,3215,0
|
|
20240708,111100,6571190,3215,3215,3215,3210,28
|
|
20240708,111000,6481175,3215,3210,3215,3210,40
|
|
20240708,110900,6352730,3210,3210,3210,3210,0
|
|
20240708,110800,6352730,3210,3210,3210,3210,0
|
|
20240708,110700,6352730,3210,3210,3210,3210,0
|
|
20240708,110600,6352730,3210,3210,3210,3210,9
|
|
20240708,110500,6323840,3205,3205,3205,3205,0
|
|
20240708,110400,6323840,3205,3205,3205,3205,0
|
|
20240708,110300,6323840,3205,3205,3205,3205,1
|
|
20240708,110200,6320635,3210,3210,3210,3210,1
|
|
20240708,110100,6317425,3205,3205,3205,3205,1
|
|
20240708,110000,6314220,3210,3210,3210,3210,0
|
|
20240708,105900,6314220,3210,3205,3210,3205,2
|
|
20240708,105800,6307805,3210,3210,3210,3210,0
|
|
20240708,105700,6307805,3210,3210,3210,3210,8
|
|
20240708,105600,6282125,3210,3210,3210,3210,1
|
|
20240708,105500,6278915,3210,3205,3210,3205,2
|
|
20240708,105400,6272500,3215,3200,3215,3200,2
|
|
20240708,105300,6266085,3215,3215,3215,3215,0
|
|
20240708,105200,6266085,3215,3195,3215,3195,2
|
|
20240708,105100,6259675,3215,3195,3215,3195,358
|
|
20240708,105000,5115845,3195,3195,3195,3195,0
|
|
20240708,104900,5115845,3195,3195,3195,3195,0
|
|
20240708,104800,5115845,3195,3195,3195,3195,8
|
|
20240708,104700,5090285,3195,3195,3195,3195,0
|
|
20240708,104600,5090285,3195,3195,3195,3195,0
|
|
20240708,104500,5090285,3195,3195,3195,3195,0
|
|
20240708,104400,5090285,3195,3195,3195,3195,0
|
|
20240708,104300,5090285,3195,3195,3195,3195,0
|
|
20240708,104200,5090285,3195,3195,3195,3195,0
|
|
20240708,104100,5090285,3195,3195,3195,3195,8
|
|
20240708,104000,5064725,3195,3195,3195,3195,1
|
|
20240708,103900,5061530,3190,3190,3190,3190,0
|
|
20240708,103800,5061530,3190,3190,3190,3190,0
|
|
20240708,103700,5061530,3190,3190,3190,3190,0
|
|
20240708,103600,5061530,3190,3190,3195,3190,102
|
|
20240708,103500,4735650,3195,3195,3195,3195,0
|
|
20240708,103400,4735650,3195,3190,3195,3190,101
|
|
20240708,103300,4413300,3190,3190,3190,3190,0
|
|
20240708,103200,4413300,3190,3190,3190,3190,0
|
|
20240708,103100,4413300,3190,3190,3190,3190,9
|
|
20240708,103000,4384590,3190,3190,3190,3190,0
|
|
20240708,102900,4384590,3190,3190,3190,3190,0
|
|
20240708,102800,4384590,3190,3190,3190,3190,0
|
|
20240708,102700,4384590,3190,3190,3190,3190,0
|
|
20240708,102600,4384590,3190,3190,3190,3190,18
|
|
20240708,102500,4327170,3190,3190,3190,3190,4
|
|
20240708,102400,4314410,3195,3195,3195,3195,0
|
|
20240708,102300,4314410,3195,3195,3195,3195,0
|
|
20240708,102200,4314410,3195,3195,3195,3195,0
|
|
20240708,102100,4314410,3195,3195,3195,3195,0
|
|
20240708,102000,4314410,3195,3195,3195,3195,0
|
|
20240708,101900,4314410,3195,3195,3195,3195,0
|
|
20240708,101800,4314410,3195,3195,3195,3195,18
|
|
20240708,101700,4256900,3195,3195,3195,3195,0
|
|
20240708,101600,4256900,3195,3195,3195,3195,0
|
|
20240708,101500,4256900,3195,3195,3195,3195,0
|
|
20240708,101400,4256900,3195,3195,3195,3195,0
|
|
20240708,101300,4256900,3195,3195,3195,3195,0
|
|
20240708,101200,4256900,3195,3195,3195,3195,0
|
|
20240708,101100,4256900,3195,3195,3195,3195,32
|
|
20240708,101000,4154660,3195,3195,3195,3195,0
|
|
20240708,100900,4154660,3195,3195,3195,3195,0
|
|
20240708,100800,4154660,3195,3195,3195,3195,0
|
|
20240708,100700,4154660,3195,3195,3195,3195,0
|
|
20240708,100600,4154660,3195,3195,3195,3195,9
|
|
20240708,100500,4125905,3195,3195,3195,3195,4
|
|
20240708,100400,4113125,3195,3195,3195,3195,30
|
|
20240708,100300,4017275,3195,3195,3195,3195,41
|
|
20240708,100200,3886280,3195,3195,3195,3195,1
|
|
20240708,100100,3883085,3190,3190,3190,3190,0
|
|
20240708,100000,3883085,3190,3190,3190,3190,0
|
|
20240708,095900,3883085,3190,3190,3190,3190,0
|
|
20240708,095800,3883085,3190,3190,3190,3190,0
|
|
20240708,095700,3883085,3190,3190,3190,3190,0
|
|
20240708,095600,3883085,3190,3190,3190,3190,0
|
|
20240708,095500,3883085,3190,3190,3190,3190,0
|
|
20240708,095400,3883085,3190,3190,3190,3190,0
|
|
20240708,095300,3883085,3190,3190,3190,3190,0
|
|
20240708,095200,3883085,3190,3190,3190,3190,1
|
|
20240708,095100,3879895,3195,3195,3195,3195,2
|
|
20240708,095000,3873505,3195,3195,3195,3195,0
|
|
20240708,094900,3873505,3195,3195,3195,3195,0
|
|
20240708,094800,3873505,3195,3195,3195,3195,0
|
|
20240708,094700,3873505,3195,3195,3195,3195,0
|
|
20240708,094600,3873505,3195,3195,3195,3195,8
|
|
20240708,094500,3847945,3195,3195,3195,3195,0
|
|
20240708,094400,3847945,3195,3195,3195,3195,0
|
|
20240708,094300,3847945,3195,3195,3195,3195,8
|
|
20240708,094200,3822385,3195,3195,3195,3195,0
|
|
20240708,094100,3822385,3195,3195,3195,3195,0
|
|
20240708,094000,3822385,3195,3195,3195,3195,0
|
|
20240708,093900,3822385,3195,3195,3195,3195,0
|
|
20240708,093800,3822385,3195,3195,3195,3195,0
|
|
20240708,093700,3822385,3195,3195,3195,3195,0
|
|
20240708,093600,3822385,3195,3195,3195,3195,8
|
|
20240708,093500,3796825,3195,3195,3195,3195,0
|
|
20240708,093400,3796825,3195,3195,3195,3195,0
|
|
20240708,093300,3796825,3195,3195,3195,3195,27
|
|
20240708,093200,3710560,3195,3195,3195,3195,0
|
|
20240708,093100,3710560,3195,3195,3195,3195,0
|
|
20240708,093000,3710560,3195,3195,3195,3195,0
|
|
20240708,092900,3710560,3195,3195,3195,3195,0
|
|
20240708,092800,3710560,3195,3195,3195,3195,0
|
|
20240708,092700,3710560,3195,3195,3195,3195,0
|
|
20240708,092600,3710560,3195,3195,3195,3195,1
|
|
20240708,092500,3707365,3215,3215,3215,3215,0
|
|
20240708,092400,3707365,3215,3215,3215,3215,0
|
|
20240708,092300,3707365,3215,3215,3215,3215,0
|
|
20240708,092200,3707365,3215,3185,3215,3185,20
|
|
20240708,092100,3643165,3185,3185,3185,3185,4
|
|
20240708,092000,3630425,3185,3185,3185,3185,0
|
|
20240708,091900,3630425,3185,3185,3185,3185,0
|
|
20240708,091800,3630425,3185,3185,3185,3185,0
|
|
20240708,091700,3630425,3185,3185,3185,3185,0
|
|
20240708,091600,3630425,3185,3185,3185,3185,34
|
|
20240708,091500,3522135,3185,3190,3190,3185,255
|
|
20240708,091400,2709365,3185,3185,3185,3185,0
|
|
20240708,091300,2709365,3185,3185,3185,3185,0
|
|
20240708,091200,2709365,3185,3185,3185,3185,200
|
|
20240708,091100,2072365,3190,3190,3190,3190,0
|
|
20240708,091000,2072365,3190,3190,3190,3190,0
|
|
20240708,090900,2072365,3190,3190,3190,3190,0
|
|
20240708,090800,2072365,3190,3190,3190,3190,0
|
|
20240708,090700,2072365,3190,3205,3205,3190,477
|
|
20240708,090600,546580,3195,3195,3195,3195,0
|
|
20240708,090500,546580,3195,3195,3195,3195,0
|
|
20240708,090400,546580,3195,3190,3195,3190,87
|
|
20240708,090300,268620,3195,3195,3195,3195,50
|
|
20240708,090200,108870,3190,3195,3195,3190,3
|
|
20240708,090100,99290,3205,3200,3205,3200,31
|
|
20240708,090000,0,3185,3185,3185,3185,0
|