580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183700,25997335,3260,3260,3260,3260,117
|
|
20240709,183600,25997335,3260,3260,3260,3260,0
|
|
20240709,183500,25997335,3260,3260,3260,3260,0
|
|
20240709,183400,25997335,3260,3260,3260,3260,0
|
|
20240709,183300,25997335,3260,3260,3260,3260,0
|
|
20240709,183200,25997335,3260,3260,3260,3260,0
|
|
20240709,183100,25997335,3260,3260,3260,3260,0
|
|
20240709,183000,25997335,3260,3260,3260,3260,0
|
|
20240709,182900,25997335,3260,3260,3260,3260,0
|
|
20240709,182800,25997335,3260,3260,3260,3260,0
|
|
20240709,182700,25997335,3260,3260,3260,3260,0
|
|
20240709,182600,25997335,3260,3260,3260,3260,0
|
|
20240709,182500,25997335,3260,3260,3260,3260,0
|
|
20240709,182400,25997335,3260,3260,3260,3260,0
|
|
20240709,182300,25997335,3260,3260,3260,3260,0
|
|
20240709,182200,25997335,3260,3260,3260,3260,0
|
|
20240709,182100,25997335,3260,3260,3260,3260,0
|
|
20240709,182000,25997335,3260,3260,3260,3260,0
|
|
20240709,181900,25997335,3260,3260,3260,3260,0
|
|
20240709,181800,25997335,3260,3260,3260,3260,0
|
|
20240709,181700,25997335,3260,3260,3260,3260,0
|
|
20240709,181600,25997335,3260,3260,3260,3260,0
|
|
20240709,181500,25997335,3260,3260,3260,3260,0
|
|
20240709,181400,25997335,3260,3260,3260,3260,0
|
|
20240709,181300,25997335,3260,3260,3260,3260,0
|
|
20240709,181200,25997335,3260,3260,3260,3260,0
|
|
20240709,181100,25997335,3260,3260,3260,3260,0
|
|
20240709,181000,25997335,3260,3260,3260,3260,0
|
|
20240709,180900,25997335,3260,3260,3260,3260,0
|
|
20240709,180800,25997335,3260,3260,3260,3260,0
|
|
20240709,180700,25997335,3260,3260,3260,3260,117
|
|
20240709,180600,25997335,3260,3260,3260,3260,0
|
|
20240709,180500,25997335,3260,3260,3260,3260,0
|
|
20240709,180400,25997335,3260,3260,3260,3260,0
|
|
20240709,180300,25997335,3260,3260,3260,3260,0
|
|
20240709,180200,25997335,3260,3260,3260,3260,0
|
|
20240709,180100,25997335,3260,3260,3260,3260,0
|
|
20240709,180000,25997335,3260,3260,3260,3260,0
|
|
20240709,175900,25997335,3260,3260,3260,3260,0
|
|
20240709,175800,25997335,3260,3260,3260,3260,0
|
|
20240709,175700,25997335,3260,3260,3260,3260,0
|
|
20240709,175600,25997335,3260,3260,3260,3260,0
|
|
20240709,175500,25997335,3260,3260,3260,3260,0
|
|
20240709,175400,25997335,3260,3260,3260,3260,0
|
|
20240709,175300,25997335,3260,3260,3260,3260,0
|
|
20240709,175200,25997335,3260,3260,3260,3260,0
|
|
20240709,175100,25997335,3260,3260,3260,3260,0
|
|
20240709,175000,25997335,3260,3260,3260,3260,0
|
|
20240709,174900,25997335,3260,3260,3260,3260,0
|
|
20240709,174800,25997335,3260,3260,3260,3260,0
|
|
20240709,174700,25997335,3260,3260,3260,3260,0
|
|
20240709,174600,25997335,3260,3260,3260,3260,0
|
|
20240709,174500,25997335,3260,3260,3260,3260,0
|
|
20240709,174400,25997335,3260,3260,3260,3260,0
|
|
20240709,174300,25997335,3260,3260,3260,3260,0
|
|
20240709,174200,25997335,3260,3260,3260,3260,0
|
|
20240709,174100,25997335,3260,3260,3260,3260,0
|
|
20240709,174000,25997335,3260,3260,3260,3260,0
|
|
20240709,173900,25997335,3260,3260,3260,3260,0
|
|
20240709,173800,25997335,3260,3260,3260,3260,0
|
|
20240709,173700,25997335,3260,3260,3260,3260,117
|
|
20240709,173600,25997335,3260,3260,3260,3260,0
|
|
20240709,173500,25997335,3260,3260,3260,3260,0
|
|
20240709,173400,25997335,3260,3260,3260,3260,0
|
|
20240709,173300,25997335,3260,3260,3260,3260,0
|
|
20240709,173200,25997335,3260,3260,3260,3260,0
|
|
20240709,173100,25997335,3260,3260,3260,3260,0
|
|
20240709,173000,25997335,3260,3260,3260,3260,0
|
|
20240709,172900,25997335,3260,3260,3260,3260,0
|
|
20240709,172800,25997335,3260,3260,3260,3260,0
|
|
20240709,172700,25997335,3260,3260,3260,3260,0
|
|
20240709,172600,25997335,3260,3260,3260,3260,0
|
|
20240709,172500,25997335,3260,3260,3260,3260,0
|
|
20240709,172400,25997335,3260,3260,3260,3260,0
|
|
20240709,172300,25997335,3260,3260,3260,3260,0
|
|
20240709,172200,25997335,3260,3260,3260,3260,0
|
|
20240709,172100,25997335,3260,3260,3260,3260,0
|
|
20240709,172000,25997335,3260,3260,3260,3260,0
|
|
20240709,171900,25997335,3260,3260,3260,3260,0
|
|
20240709,171800,25997335,3260,3260,3260,3260,0
|
|
20240709,171700,25997335,3260,3260,3260,3260,0
|
|
20240709,171600,25997335,3260,3260,3260,3260,0
|
|
20240709,171500,25997335,3260,3260,3260,3260,0
|
|
20240709,171400,25997335,3260,3260,3260,3260,0
|
|
20240709,171300,25997335,3260,3260,3260,3260,0
|
|
20240709,171200,25997335,3260,3260,3260,3260,0
|
|
20240709,171100,25997335,3260,3260,3260,3260,0
|
|
20240709,171000,25997335,3260,3260,3260,3260,0
|
|
20240709,170900,25997335,3260,3260,3260,3260,0
|
|
20240709,170800,25997335,3260,3260,3260,3260,0
|
|
20240709,170700,25997335,3260,3260,3260,3260,117
|
|
20240709,170600,25997335,3260,3260,3260,3260,0
|
|
20240709,170500,25997335,3260,3260,3260,3260,0
|
|
20240709,170400,25997335,3260,3260,3260,3260,0
|
|
20240709,170300,25997335,3260,3260,3260,3260,0
|
|
20240709,170200,25997335,3260,3260,3260,3260,0
|
|
20240709,170100,25997335,3260,3260,3260,3260,0
|
|
20240709,170000,25997335,3260,3260,3260,3260,0
|
|
20240709,165900,25997335,3260,3260,3260,3260,0
|
|
20240709,165800,25997335,3260,3260,3260,3260,0
|
|
20240709,165700,25997335,3260,3260,3260,3260,0
|
|
20240709,165600,25997335,3260,3260,3260,3260,0
|
|
20240709,165500,25997335,3260,3260,3260,3260,0
|
|
20240709,165400,25997335,3260,3260,3260,3260,0
|
|
20240709,165300,25997335,3260,3260,3260,3260,0
|
|
20240709,165200,25997335,3260,3260,3260,3260,0
|
|
20240709,165100,25997335,3260,3260,3260,3260,0
|
|
20240709,165000,25997335,3260,3260,3260,3260,0
|
|
20240709,164900,25997335,3260,3260,3260,3260,0
|
|
20240709,164800,25997335,3260,3260,3260,3260,0
|
|
20240709,164700,25997335,3260,3260,3260,3260,0
|
|
20240709,164600,25997335,3260,3260,3260,3260,0
|
|
20240709,164500,25997335,3260,3260,3260,3260,0
|
|
20240709,164400,25997335,3260,3260,3260,3260,0
|
|
20240709,164300,25997335,3260,3260,3260,3260,0
|
|
20240709,164200,25997335,3260,3260,3260,3260,0
|
|
20240709,164100,25997335,3260,3260,3260,3260,0
|
|
20240709,164000,25997335,3260,3260,3260,3260,0
|
|
20240709,163900,25997335,3260,3260,3260,3260,0
|
|
20240709,163800,25997335,3260,3260,3260,3260,0
|
|
20240709,163700,25997335,3260,3260,3260,3260,117
|
|
20240709,163600,25997335,3260,3260,3260,3260,0
|
|
20240709,163500,25997335,3260,3260,3260,3260,0
|
|
20240709,163400,25997335,3260,3260,3260,3260,0
|
|
20240709,163300,25997335,3260,3260,3260,3260,0
|
|
20240709,163200,25997335,3260,3260,3260,3260,0
|
|
20240709,163100,25997335,3260,3260,3260,3260,0
|
|
20240709,163000,25997335,3260,3260,3260,3260,0
|
|
20240709,162900,25997335,3260,3260,3260,3260,0
|
|
20240709,162800,25997335,3260,3260,3260,3260,0
|
|
20240709,162700,25997335,3260,3260,3260,3260,0
|
|
20240709,162600,25997335,3260,3260,3260,3260,0
|
|
20240709,162500,25997335,3260,3260,3260,3260,0
|
|
20240709,162400,25997335,3260,3260,3260,3260,0
|
|
20240709,162300,25997335,3260,3260,3260,3260,0
|
|
20240709,162200,25997335,3260,3260,3260,3260,0
|
|
20240709,162100,25997335,3260,3260,3260,3260,0
|
|
20240709,162000,25997335,3260,3260,3260,3260,0
|
|
20240709,161900,25997335,3260,3260,3260,3260,0
|
|
20240709,161800,25997335,3260,3260,3260,3260,0
|
|
20240709,161700,25997335,3260,3260,3260,3260,0
|
|
20240709,161600,25997335,3260,3260,3260,3260,0
|
|
20240709,161500,25997335,3260,3260,3260,3260,0
|
|
20240709,161400,25997335,3260,3260,3260,3260,0
|
|
20240709,161300,25997335,3260,3260,3260,3260,0
|
|
20240709,161200,25997335,3260,3260,3260,3260,0
|
|
20240709,161100,25997335,3260,3260,3260,3260,0
|
|
20240709,161000,25997335,3260,3260,3260,3260,0
|
|
20240709,160900,25997335,3260,3260,3260,3260,0
|
|
20240709,160800,25997335,3260,3260,3260,3260,0
|
|
20240709,160700,25997335,3260,3260,3260,3260,117
|
|
20240709,160600,25997335,3260,3260,3260,3260,0
|
|
20240709,160500,25997335,3260,3260,3260,3260,0
|
|
20240709,160400,25997335,3260,3260,3260,3260,0
|
|
20240709,160300,25997335,3260,3260,3260,3260,0
|
|
20240709,160200,25997335,3260,3260,3260,3260,0
|
|
20240709,160100,25997335,3260,3260,3260,3260,0
|
|
20240709,160000,25997335,3260,3260,3260,3260,0
|
|
20240709,155900,25997335,3260,3260,3260,3260,0
|
|
20240709,155800,25997335,3260,3260,3260,3260,0
|
|
20240709,155700,25997335,3260,3260,3260,3260,0
|
|
20240709,155600,25997335,3260,3260,3260,3260,0
|
|
20240709,155500,25997335,3260,3260,3260,3260,0
|
|
20240709,155400,25997335,3260,3260,3260,3260,0
|
|
20240709,155300,25997335,3260,3260,3260,3260,0
|
|
20240709,155200,25997335,3260,3260,3260,3260,0
|
|
20240709,155100,25997335,3260,3260,3260,3260,0
|
|
20240709,155000,25997335,3260,3260,3260,3260,0
|
|
20240709,154900,25997335,3260,3260,3260,3260,0
|
|
20240709,154800,25997335,3260,3260,3260,3260,0
|
|
20240709,154700,25997335,3260,3260,3260,3260,0
|
|
20240709,154600,25997335,3260,3260,3260,3260,0
|
|
20240709,154500,25997335,3260,3260,3260,3260,0
|
|
20240709,154400,25997335,3260,3260,3260,3260,0
|
|
20240709,154300,25997335,3260,3260,3260,3260,0
|
|
20240709,154200,25997335,3260,3260,3260,3260,0
|
|
20240709,154100,25997335,3260,3260,3260,3260,0
|
|
20240709,154000,25997335,3260,3260,3260,3260,0
|
|
20240709,153900,25997335,3260,3260,3260,3260,0
|
|
20240709,153800,25997335,3260,3260,3260,3260,0
|
|
20240709,153700,25997335,3260,3260,3260,3260,117
|
|
20240709,153600,25997335,3260,3260,3260,3260,0
|
|
20240709,153500,25997335,3260,3260,3260,3260,0
|
|
20240709,153400,25997335,3260,3260,3260,3260,0
|
|
20240709,153300,25997335,3260,3260,3260,3260,0
|
|
20240709,153200,25997335,3260,3260,3260,3260,0
|
|
20240709,153100,25997335,3260,3260,3260,3260,0
|
|
20240709,153000,25997335,3260,3260,3260,3260,117
|
|
20240709,152900,25615915,3250,3250,3250,3250,0
|
|
20240709,152800,25615915,3250,3250,3250,3250,0
|
|
20240709,152700,25615915,3250,3250,3250,3250,0
|
|
20240709,152600,25615915,3250,3250,3250,3250,0
|
|
20240709,152500,25615915,3250,3250,3250,3250,0
|
|
20240709,152400,25615915,3250,3250,3250,3250,0
|
|
20240709,152300,25615915,3250,3250,3250,3250,0
|
|
20240709,152200,25615915,3250,3250,3250,3250,0
|
|
20240709,152100,25615915,3250,3250,3250,3250,0
|
|
20240709,152000,25615915,3250,3250,3250,3250,0
|
|
20240709,151900,25615915,3250,3250,3250,3250,0
|
|
20240709,151800,25615915,3250,3250,3250,3250,0
|
|
20240709,151700,25615915,3250,3240,3250,3240,944
|
|
20240709,151600,22552765,3245,3245,3245,3245,0
|
|
20240709,151500,22552765,3245,3245,3245,3245,16
|
|
20240709,151400,22500845,3245,3245,3245,3245,0
|
|
20240709,151300,22500845,3245,3245,3245,3245,0
|
|
20240709,151200,22500845,3245,3245,3245,3245,0
|
|
20240709,151100,22500845,3245,3245,3245,3245,0
|
|
20240709,151000,22500845,3245,3245,3245,3245,0
|
|
20240709,150900,22500845,3245,3245,3245,3245,0
|
|
20240709,150800,22500845,3245,3245,3245,3245,0
|
|
20240709,150700,22500845,3245,3245,3245,3245,0
|
|
20240709,150600,22500845,3245,3245,3245,3245,0
|
|
20240709,150500,22500845,3245,3245,3245,3245,0
|
|
20240709,150400,22500845,3245,3245,3245,3245,0
|
|
20240709,150300,22500845,3245,3245,3245,3245,1
|
|
20240709,150200,22497600,3260,3260,3260,3260,0
|
|
20240709,150100,22497600,3260,3250,3260,3250,21
|
|
20240709,150000,22429290,3245,3245,3245,3245,0
|
|
20240709,145900,22429290,3245,3245,3245,3245,0
|
|
20240709,145800,22429290,3245,3245,3245,3245,0
|
|
20240709,145700,22429290,3245,3245,3245,3245,0
|
|
20240709,145600,22429290,3245,3245,3245,3245,0
|
|
20240709,145500,22429290,3245,3245,3245,3245,0
|
|
20240709,145400,22429290,3245,3245,3245,3245,2
|
|
20240709,145300,22422800,3260,3260,3260,3260,0
|
|
20240709,145200,22422800,3260,3260,3260,3260,0
|
|
20240709,145100,22422800,3260,3260,3260,3260,0
|
|
20240709,145000,22422800,3260,3260,3260,3260,0
|
|
20240709,144900,22422800,3260,3260,3260,3260,0
|
|
20240709,144800,22422800,3260,3260,3260,3260,0
|
|
20240709,144700,22422800,3260,3260,3260,3260,0
|
|
20240709,144600,22422800,3260,3260,3260,3260,0
|
|
20240709,144500,22422800,3260,3260,3260,3260,0
|
|
20240709,144400,22422800,3260,3260,3260,3260,0
|
|
20240709,144300,22422800,3260,3260,3260,3260,0
|
|
20240709,144200,22422800,3260,3260,3260,3260,0
|
|
20240709,144100,22422800,3260,3260,3260,3260,0
|
|
20240709,144000,22422800,3260,3260,3260,3260,0
|
|
20240709,143900,22422800,3260,3260,3260,3260,0
|
|
20240709,143800,22422800,3260,3260,3260,3260,0
|
|
20240709,143700,22422800,3260,3260,3260,3260,0
|
|
20240709,143600,22422800,3260,3250,3260,3250,21
|
|
20240709,143500,22354460,3255,3255,3255,3255,0
|
|
20240709,143400,22354460,3255,3255,3255,3255,0
|
|
20240709,143300,22354460,3255,3255,3255,3255,0
|
|
20240709,143200,22354460,3255,3255,3255,3255,0
|
|
20240709,143100,22354460,3255,3255,3255,3255,0
|
|
20240709,143000,22354460,3255,3255,3255,3255,0
|
|
20240709,142900,22354460,3255,3255,3255,3255,0
|
|
20240709,142800,22354460,3255,3255,3255,3255,0
|
|
20240709,142700,22354460,3255,3255,3255,3255,0
|
|
20240709,142600,22354460,3255,3255,3255,3255,0
|
|
20240709,142500,22354460,3255,3255,3255,3255,0
|
|
20240709,142400,22354460,3255,3255,3255,3255,0
|
|
20240709,142300,22354460,3255,3255,3255,3255,0
|
|
20240709,142200,22354460,3255,3255,3255,3255,0
|
|
20240709,142100,22354460,3255,3255,3255,3255,0
|
|
20240709,142000,22354460,3255,3255,3255,3255,0
|
|
20240709,141900,22354460,3255,3255,3255,3255,0
|
|
20240709,141800,22354460,3255,3255,3255,3255,0
|
|
20240709,141700,22354460,3255,3260,3260,3250,5
|
|
20240709,141600,22338185,3250,3245,3260,3245,3
|
|
20240709,141500,22328430,3265,3265,3265,3265,0
|
|
20240709,141400,22328430,3265,3265,3265,3265,0
|
|
20240709,141300,22328430,3265,3245,3265,3245,4
|
|
20240709,141200,22315410,3265,3245,3270,3245,544
|
|
20240709,141100,20544330,3245,3245,3245,3245,0
|
|
20240709,141000,20544330,3245,3245,3245,3245,0
|
|
20240709,140900,20544330,3245,3245,3245,3245,0
|
|
20240709,140800,20544330,3245,3245,3245,3245,0
|
|
20240709,140700,20544330,3245,3245,3245,3245,0
|
|
20240709,140600,20544330,3245,3245,3245,3245,0
|
|
20240709,140500,20544330,3245,3245,3245,3245,0
|
|
20240709,140400,20544330,3245,3245,3245,3245,0
|
|
20240709,140300,20544330,3245,3245,3245,3245,0
|
|
20240709,140200,20544330,3245,3250,3255,3245,71
|
|
20240709,140100,20313820,3250,3245,3255,3245,5
|
|
20240709,140000,20297575,3250,3250,3250,3250,0
|
|
20240709,135900,20297575,3250,3250,3250,3250,0
|
|
20240709,135800,20297575,3250,3250,3250,3250,0
|
|
20240709,135700,20297575,3250,3250,3250,3250,0
|
|
20240709,135600,20297575,3250,3250,3250,3250,0
|
|
20240709,135500,20297575,3250,3250,3250,3250,0
|
|
20240709,135400,20297575,3250,3250,3250,3250,0
|
|
20240709,135300,20297575,3250,3250,3250,3250,0
|
|
20240709,135200,20297575,3250,3250,3250,3250,0
|
|
20240709,135100,20297575,3250,3250,3250,3250,0
|
|
20240709,135000,20297575,3250,3250,3250,3250,0
|
|
20240709,134900,20297575,3250,3250,3250,3250,0
|
|
20240709,134800,20297575,3250,3250,3250,3250,0
|
|
20240709,134700,20297575,3250,3250,3250,3250,0
|
|
20240709,134600,20297575,3250,3240,3250,3240,2
|
|
20240709,134500,20291085,3255,3255,3255,3255,0
|
|
20240709,134400,20291085,3255,3240,3255,3240,41
|
|
20240709,134300,20158230,3245,3245,3255,3245,11
|
|
20240709,134200,20122485,3240,3240,3240,3240,0
|
|
20240709,134100,20122485,3240,3240,3240,3240,0
|
|
20240709,134000,20122485,3240,3240,3240,3240,100
|
|
20240709,133900,19798485,3245,3245,3245,3245,0
|
|
20240709,133800,19798485,3245,3245,3245,3245,0
|
|
20240709,133700,19798485,3245,3245,3245,3245,0
|
|
20240709,133600,19798485,3245,3245,3245,3245,0
|
|
20240709,133500,19798485,3245,3245,3245,3245,0
|
|
20240709,133400,19798485,3245,3245,3245,3245,0
|
|
20240709,133300,19798485,3245,3245,3245,3245,0
|
|
20240709,133200,19798485,3245,3245,3245,3245,0
|
|
20240709,133100,19798485,3245,3245,3245,3245,0
|
|
20240709,133000,19798485,3245,3245,3245,3245,0
|
|
20240709,132900,19798485,3245,3245,3245,3245,0
|
|
20240709,132800,19798485,3245,3245,3255,3245,5
|
|
20240709,132700,19782245,3250,3245,3255,3245,6
|
|
20240709,132600,19762755,3255,3245,3255,3245,4
|
|
20240709,132500,19749755,3245,3245,3245,3245,0
|
|
20240709,132400,19749755,3245,3245,3245,3245,0
|
|
20240709,132300,19749755,3245,3245,3245,3245,0
|
|
20240709,132200,19749755,3245,3245,3255,3245,10
|
|
20240709,132100,19717295,3245,3245,3245,3245,0
|
|
20240709,132000,19717295,3245,3245,3245,3245,38
|
|
20240709,131900,19593985,3255,3255,3255,3255,0
|
|
20240709,131800,19593985,3255,3255,3255,3255,0
|
|
20240709,131700,19593985,3255,3255,3255,3255,0
|
|
20240709,131600,19593985,3255,3255,3255,3255,0
|
|
20240709,131500,19593985,3255,3255,3255,3255,0
|
|
20240709,131400,19593985,3255,3255,3255,3255,0
|
|
20240709,131300,19593985,3255,3255,3255,3255,0
|
|
20240709,131200,19593985,3255,3255,3255,3255,0
|
|
20240709,131100,19593985,3255,3255,3255,3255,0
|
|
20240709,131000,19593985,3255,3255,3255,3255,0
|
|
20240709,130900,19593985,3255,3255,3255,3255,0
|
|
20240709,130800,19593985,3255,3255,3255,3255,0
|
|
20240709,130700,19593985,3255,3255,3255,3255,0
|
|
20240709,130600,19593985,3255,3255,3255,3255,0
|
|
20240709,130500,19593985,3255,3255,3255,3255,0
|
|
20240709,130400,19593985,3255,3255,3255,3255,0
|
|
20240709,130300,19593985,3255,3255,3255,3255,0
|
|
20240709,130200,19593985,3255,3255,3255,3255,0
|
|
20240709,130100,19593985,3255,3255,3255,3255,0
|
|
20240709,130000,19593985,3255,3255,3255,3255,0
|
|
20240709,125900,19593985,3255,3255,3255,3255,0
|
|
20240709,125800,19593985,3255,3255,3255,3255,0
|
|
20240709,125700,19593985,3255,3255,3255,3255,0
|
|
20240709,125600,19593985,3255,3255,3255,3255,0
|
|
20240709,125500,19593985,3255,3255,3255,3255,0
|
|
20240709,125400,19593985,3255,3255,3255,3255,0
|
|
20240709,125300,19593985,3255,3255,3255,3255,0
|
|
20240709,125200,19593985,3255,3255,3255,3255,0
|
|
20240709,125100,19593985,3255,3255,3255,3255,0
|
|
20240709,125000,19593985,3255,3255,3255,3255,0
|
|
20240709,124900,19593985,3255,3255,3255,3255,0
|
|
20240709,124800,19593985,3255,3255,3255,3255,0
|
|
20240709,124700,19593985,3255,3250,3255,3250,101
|
|
20240709,124600,19265245,3250,3250,3250,3250,1
|
|
20240709,124500,19261995,3245,3245,3245,3245,0
|
|
20240709,124400,19261995,3245,3245,3245,3245,62
|
|
20240709,124300,19060805,3245,3245,3245,3245,420
|
|
20240709,124200,17697905,3255,3255,3255,3255,0
|
|
20240709,124100,17697905,3255,3250,3255,3250,172
|
|
20240709,124000,17138900,3245,3245,3245,3245,0
|
|
20240709,123900,17138900,3245,3245,3245,3245,0
|
|
20240709,123800,17138900,3245,3245,3245,3245,0
|
|
20240709,123700,17138900,3245,3245,3245,3245,6
|
|
20240709,123600,17119430,3250,3250,3250,3250,0
|
|
20240709,123500,17119430,3250,3250,3250,3250,0
|
|
20240709,123400,17119430,3250,3250,3250,3250,0
|
|
20240709,123300,17119430,3250,3250,3250,3250,0
|
|
20240709,123200,17119430,3250,3250,3250,3250,0
|
|
20240709,123100,17119430,3250,3250,3250,3250,0
|
|
20240709,123000,17119430,3250,3250,3250,3250,0
|
|
20240709,122900,17119430,3250,3250,3250,3250,30
|
|
20240709,122800,17021930,3245,3245,3245,3245,0
|
|
20240709,122700,17021930,3245,3245,3245,3245,0
|
|
20240709,122600,17021930,3245,3245,3245,3245,0
|
|
20240709,122500,17021930,3245,3245,3245,3245,0
|
|
20240709,122400,17021930,3245,3245,3245,3245,0
|
|
20240709,122300,17021930,3245,3245,3245,3245,0
|
|
20240709,122200,17021930,3245,3245,3245,3245,0
|
|
20240709,122100,17021930,3245,3245,3245,3245,0
|
|
20240709,122000,17021930,3245,3245,3245,3245,0
|
|
20240709,121900,17021930,3245,3245,3245,3245,0
|
|
20240709,121800,17021930,3245,3245,3245,3245,0
|
|
20240709,121700,17021930,3245,3245,3245,3245,0
|
|
20240709,121600,17021930,3245,3245,3245,3245,0
|
|
20240709,121500,17021930,3245,3245,3245,3245,0
|
|
20240709,121400,17021930,3245,3245,3245,3245,0
|
|
20240709,121300,17021930,3245,3245,3245,3245,15
|
|
20240709,121200,16973255,3245,3245,3245,3245,0
|
|
20240709,121100,16973255,3245,3245,3245,3245,0
|
|
20240709,121000,16973255,3245,3245,3245,3245,0
|
|
20240709,120900,16973255,3245,3245,3245,3245,0
|
|
20240709,120800,16973255,3245,3245,3245,3245,0
|
|
20240709,120700,16973255,3245,3245,3245,3245,0
|
|
20240709,120600,16973255,3245,3245,3245,3245,0
|
|
20240709,120500,16973255,3245,3245,3245,3245,0
|
|
20240709,120400,16973255,3245,3245,3245,3245,0
|
|
20240709,120300,16973255,3245,3245,3245,3245,0
|
|
20240709,120200,16973255,3245,3245,3245,3245,0
|
|
20240709,120100,16973255,3245,3245,3245,3245,0
|
|
20240709,120000,16973255,3245,3245,3245,3245,0
|
|
20240709,115900,16973255,3245,3245,3245,3245,0
|
|
20240709,115800,16973255,3245,3245,3245,3245,0
|
|
20240709,115700,16973255,3245,3245,3245,3245,0
|
|
20240709,115600,16973255,3245,3245,3245,3245,0
|
|
20240709,115500,16973255,3245,3245,3245,3245,127
|
|
20240709,115400,16561140,3255,3255,3255,3255,0
|
|
20240709,115300,16561140,3255,3255,3255,3255,0
|
|
20240709,115200,16561140,3255,3255,3255,3255,0
|
|
20240709,115100,16561140,3255,3255,3255,3255,0
|
|
20240709,115000,16561140,3255,3255,3255,3255,0
|
|
20240709,114900,16561140,3255,3255,3255,3255,0
|
|
20240709,114800,16561140,3255,3255,3255,3255,0
|
|
20240709,114700,16561140,3255,3255,3255,3255,0
|
|
20240709,114600,16561140,3255,3255,3255,3255,0
|
|
20240709,114500,16561140,3255,3255,3255,3255,0
|
|
20240709,114400,16561140,3255,3255,3255,3255,0
|
|
20240709,114300,16561140,3255,3255,3255,3255,0
|
|
20240709,114200,16561140,3255,3255,3255,3255,0
|
|
20240709,114100,16561140,3255,3255,3255,3255,0
|
|
20240709,114000,16561140,3255,3255,3255,3255,0
|
|
20240709,113900,16561140,3255,3255,3255,3255,0
|
|
20240709,113800,16561140,3255,3255,3255,3255,0
|
|
20240709,113700,16561140,3255,3255,3255,3255,0
|
|
20240709,113600,16561140,3255,3255,3255,3255,0
|
|
20240709,113500,16561140,3255,3255,3255,3255,0
|
|
20240709,113400,16561140,3255,3255,3255,3255,0
|
|
20240709,113300,16561140,3255,3255,3255,3255,0
|
|
20240709,113200,16561140,3255,3255,3255,3255,0
|
|
20240709,113100,16561140,3255,3255,3255,3255,0
|
|
20240709,113000,16561140,3255,3255,3255,3255,1
|
|
20240709,112900,16557885,3250,3250,3250,3250,0
|
|
20240709,112800,16557885,3250,3250,3250,3250,0
|
|
20240709,112700,16557885,3250,3250,3250,3250,0
|
|
20240709,112600,16557885,3250,3250,3250,3250,0
|
|
20240709,112500,16557885,3250,3250,3250,3250,0
|
|
20240709,112400,16557885,3250,3250,3250,3250,0
|
|
20240709,112300,16557885,3250,3250,3250,3250,1
|
|
20240709,112200,16554635,3250,3250,3250,3250,13
|
|
20240709,112100,16512385,3255,3255,3255,3255,0
|
|
20240709,112000,16512385,3255,3255,3255,3255,0
|
|
20240709,111900,16512385,3255,3255,3255,3255,0
|
|
20240709,111800,16512385,3255,3255,3255,3255,0
|
|
20240709,111700,16512385,3255,3255,3255,3255,0
|
|
20240709,111600,16512385,3255,3255,3255,3255,0
|
|
20240709,111500,16512385,3255,3255,3255,3255,0
|
|
20240709,111400,16512385,3255,3255,3255,3255,0
|
|
20240709,111300,16512385,3255,3255,3255,3255,0
|
|
20240709,111200,16512385,3255,3255,3255,3255,0
|
|
20240709,111100,16512385,3255,3255,3255,3255,0
|
|
20240709,111000,16512385,3255,3255,3255,3255,0
|
|
20240709,110900,16512385,3255,3255,3255,3255,0
|
|
20240709,110800,16512385,3255,3250,3255,3250,1400
|
|
20240709,110700,11962335,3255,3255,3255,3255,31
|
|
20240709,110600,11861430,3255,3255,3255,3255,35
|
|
20240709,110500,11747505,3255,3255,3255,3255,0
|
|
20240709,110400,11747505,3255,3255,3255,3255,0
|
|
20240709,110300,11747505,3255,3255,3255,3255,0
|
|
20240709,110200,11747505,3255,3255,3255,3255,0
|
|
20240709,110100,11747505,3255,3255,3255,3255,0
|
|
20240709,110000,11747505,3255,3255,3255,3255,0
|
|
20240709,105900,11747505,3255,3255,3255,3255,0
|
|
20240709,105800,11747505,3255,3255,3255,3255,0
|
|
20240709,105700,11747505,3255,3255,3255,3255,0
|
|
20240709,105600,11747505,3255,3255,3255,3255,0
|
|
20240709,105500,11747505,3255,3255,3255,3255,0
|
|
20240709,105400,11747505,3255,3255,3255,3255,0
|
|
20240709,105300,11747505,3255,3255,3255,3255,0
|
|
20240709,105200,11747505,3255,3255,3255,3255,0
|
|
20240709,105100,11747505,3255,3255,3255,3255,0
|
|
20240709,105000,11747505,3255,3255,3255,3255,0
|
|
20240709,104900,11747505,3255,3255,3255,3255,0
|
|
20240709,104800,11747505,3255,3255,3255,3255,0
|
|
20240709,104700,11747505,3255,3255,3255,3255,0
|
|
20240709,104600,11747505,3255,3255,3255,3255,3
|
|
20240709,104500,11737740,3250,3250,3250,3250,0
|
|
20240709,104400,11737740,3250,3250,3250,3250,0
|
|
20240709,104300,11737740,3250,3250,3250,3250,0
|
|
20240709,104200,11737740,3250,3250,3250,3250,0
|
|
20240709,104100,11737740,3250,3250,3250,3250,0
|
|
20240709,104000,11737740,3250,3250,3250,3250,0
|
|
20240709,103900,11737740,3250,3250,3250,3250,0
|
|
20240709,103800,11737740,3250,3250,3250,3250,0
|
|
20240709,103700,11737740,3250,3250,3250,3250,0
|
|
20240709,103600,11737740,3250,3250,3250,3250,0
|
|
20240709,103500,11737740,3250,3250,3250,3250,0
|
|
20240709,103400,11737740,3250,3250,3250,3250,0
|
|
20240709,103300,11737740,3250,3250,3250,3250,0
|
|
20240709,103200,11737740,3250,3250,3250,3250,2
|
|
20240709,103100,11731240,3270,3255,3270,3255,4
|
|
20240709,103000,11718175,3270,3270,3270,3270,0
|
|
20240709,102900,11718175,3270,3255,3270,3255,18
|
|
20240709,102800,11659455,3270,3270,3270,3270,0
|
|
20240709,102700,11659455,3270,3270,3270,3270,0
|
|
20240709,102600,11659455,3270,3270,3270,3270,0
|
|
20240709,102500,11659455,3270,3270,3270,3270,0
|
|
20240709,102400,11659455,3270,3270,3270,3270,0
|
|
20240709,102300,11659455,3270,3270,3270,3270,0
|
|
20240709,102200,11659455,3270,3270,3270,3270,0
|
|
20240709,102100,11659455,3270,3270,3270,3270,0
|
|
20240709,102000,11659455,3270,3270,3270,3270,0
|
|
20240709,101900,11659455,3270,3255,3270,3255,2
|
|
20240709,101800,11652930,3265,3265,3265,3265,0
|
|
20240709,101700,11652930,3265,3265,3265,3265,0
|
|
20240709,101600,11652930,3265,3265,3265,3265,0
|
|
20240709,101500,11652930,3265,3265,3265,3265,0
|
|
20240709,101400,11652930,3265,3265,3265,3265,0
|
|
20240709,101300,11652930,3265,3265,3265,3265,0
|
|
20240709,101200,11652930,3265,3265,3265,3265,0
|
|
20240709,101100,11652930,3265,3255,3265,3255,101
|
|
20240709,101000,11323670,3270,3255,3270,3255,2
|
|
20240709,100900,11317145,3265,3255,3265,3255,4
|
|
20240709,100800,11304105,3265,3265,3265,3265,0
|
|
20240709,100700,11304105,3265,3265,3265,3265,0
|
|
20240709,100600,11304105,3265,3265,3265,3265,0
|
|
20240709,100500,11304105,3265,3265,3265,3265,0
|
|
20240709,100400,11304105,3265,3255,3265,3255,2
|
|
20240709,100300,11297585,3265,3265,3265,3265,0
|
|
20240709,100200,11297585,3265,3265,3265,3265,0
|
|
20240709,100100,11297585,3265,3265,3265,3265,0
|
|
20240709,100000,11297585,3265,3255,3270,3255,6
|
|
20240709,095900,11278000,3265,3265,3265,3265,0
|
|
20240709,095800,11278000,3265,3265,3265,3265,0
|
|
20240709,095700,11278000,3265,3265,3265,3265,0
|
|
20240709,095600,11278000,3265,3265,3265,3265,0
|
|
20240709,095500,11278000,3265,3255,3270,3255,3
|
|
20240709,095400,11268210,3270,3255,3270,3255,5
|
|
20240709,095300,11251890,3270,3270,3270,3270,0
|
|
20240709,095200,11251890,3270,3270,3270,3270,0
|
|
20240709,095100,11251890,3270,3270,3270,3270,0
|
|
20240709,095000,11251890,3270,3270,3270,3270,0
|
|
20240709,094900,11251890,3270,3270,3270,3270,0
|
|
20240709,094800,11251890,3270,3270,3270,3270,0
|
|
20240709,094700,11251890,3270,3255,3270,3255,13
|
|
20240709,094600,11209475,3270,3270,3270,3270,0
|
|
20240709,094500,11209475,3270,3270,3270,3270,0
|
|
20240709,094400,11209475,3270,3270,3270,3270,0
|
|
20240709,094300,11209475,3270,3270,3270,3270,0
|
|
20240709,094200,11209475,3270,3270,3270,3270,0
|
|
20240709,094100,11209475,3270,3270,3270,3270,0
|
|
20240709,094000,11209475,3270,3270,3270,3270,0
|
|
20240709,093900,11209475,3270,3270,3270,3270,0
|
|
20240709,093800,11209475,3270,3270,3270,3270,0
|
|
20240709,093700,11209475,3270,3270,3270,3270,0
|
|
20240709,093600,11209475,3270,3270,3270,3270,0
|
|
20240709,093500,11209475,3270,3270,3270,3270,0
|
|
20240709,093400,11209475,3270,3270,3270,3270,0
|
|
20240709,093300,11209475,3270,3270,3270,3270,0
|
|
20240709,093200,11209475,3270,3270,3270,3270,0
|
|
20240709,093100,11209475,3270,3270,3270,3270,0
|
|
20240709,093000,11209475,3270,3270,3270,3270,0
|
|
20240709,092900,11209475,3270,3270,3270,3270,0
|
|
20240709,092800,11209475,3270,3270,3270,3270,0
|
|
20240709,092700,11209475,3270,3270,3270,3270,0
|
|
20240709,092600,11209475,3270,3270,3270,3270,0
|
|
20240709,092500,11209475,3270,3270,3270,3270,0
|
|
20240709,092400,11209475,3270,3255,3270,3255,2
|
|
20240709,092300,11202950,3265,3250,3265,3250,2
|
|
20240709,092200,11196435,3265,3265,3265,3265,0
|
|
20240709,092100,11196435,3265,3250,3265,3250,3
|
|
20240709,092000,11186655,3265,3265,3265,3265,0
|
|
20240709,091900,11186655,3265,3265,3265,3265,0
|
|
20240709,091800,11186655,3265,3265,3265,3265,0
|
|
20240709,091700,11186655,3265,3265,3265,3265,0
|
|
20240709,091600,11186655,3265,3260,3265,3250,15
|
|
20240709,091500,11137755,3270,3255,3270,3255,2
|
|
20240709,091400,11131230,3270,3265,3270,3250,11
|
|
20240709,091300,11095380,3250,3250,3270,3250,13
|
|
20240709,091200,11053015,3265,3250,3265,3250,2
|
|
20240709,091100,11046500,3270,3270,3270,3270,0
|
|
20240709,091000,11046500,3270,3270,3270,3270,0
|
|
20240709,090900,11046500,3270,3270,3270,3270,0
|
|
20240709,090800,11046500,3270,3245,3270,3245,120
|
|
20240709,090700,10656520,3245,3245,3245,3245,0
|
|
20240709,090600,10656520,3245,3245,3245,3245,0
|
|
20240709,090500,10656520,3245,3245,3245,3245,0
|
|
20240709,090400,10656520,3245,3245,3245,3245,4
|
|
20240709,090300,10643540,3245,3250,3250,3245,16
|
|
20240709,090200,10591595,3265,3250,3265,3250,20
|
|
20240709,090100,10526445,3255,3255,3255,3255,14
|
|
20240709,090000,10480875,3255,3285,3290,3255,3195
|