580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183700,18460840,3245,3245,3245,3245,57
|
|
20240712,183600,18460840,3245,3245,3245,3245,0
|
|
20240712,183500,18460840,3245,3245,3245,3245,0
|
|
20240712,183400,18460840,3245,3245,3245,3245,0
|
|
20240712,183300,18460840,3245,3245,3245,3245,0
|
|
20240712,183200,18460840,3245,3245,3245,3245,0
|
|
20240712,183100,18460840,3245,3245,3245,3245,0
|
|
20240712,183000,18460840,3245,3245,3245,3245,0
|
|
20240712,182900,18460840,3245,3245,3245,3245,0
|
|
20240712,182800,18460840,3245,3245,3245,3245,0
|
|
20240712,182700,18460840,3245,3245,3245,3245,0
|
|
20240712,182600,18460840,3245,3245,3245,3245,0
|
|
20240712,182500,18460840,3245,3245,3245,3245,0
|
|
20240712,182400,18460840,3245,3245,3245,3245,0
|
|
20240712,182300,18460840,3245,3245,3245,3245,0
|
|
20240712,182200,18460840,3245,3245,3245,3245,0
|
|
20240712,182100,18460840,3245,3245,3245,3245,0
|
|
20240712,182000,18460840,3245,3245,3245,3245,0
|
|
20240712,181900,18460840,3245,3245,3245,3245,0
|
|
20240712,181800,18460840,3245,3245,3245,3245,0
|
|
20240712,181700,18460840,3245,3245,3245,3245,0
|
|
20240712,181600,18460840,3245,3245,3245,3245,0
|
|
20240712,181500,18460840,3245,3245,3245,3245,0
|
|
20240712,181400,18460840,3245,3245,3245,3245,0
|
|
20240712,181300,18460840,3245,3245,3245,3245,0
|
|
20240712,181200,18460840,3245,3245,3245,3245,0
|
|
20240712,181100,18460840,3245,3245,3245,3245,0
|
|
20240712,181000,18460840,3245,3245,3245,3245,0
|
|
20240712,180900,18460840,3245,3245,3245,3245,0
|
|
20240712,180800,18460840,3245,3245,3245,3245,0
|
|
20240712,180700,18460840,3245,3245,3245,3245,57
|
|
20240712,180600,18460840,3245,3245,3245,3245,0
|
|
20240712,180500,18460840,3245,3245,3245,3245,0
|
|
20240712,180400,18460840,3245,3245,3245,3245,0
|
|
20240712,180300,18460840,3245,3245,3245,3245,0
|
|
20240712,180200,18460840,3245,3245,3245,3245,0
|
|
20240712,180100,18460840,3245,3245,3245,3245,0
|
|
20240712,180000,18460840,3245,3245,3245,3245,0
|
|
20240712,175900,18460840,3245,3245,3245,3245,0
|
|
20240712,175800,18460840,3245,3245,3245,3245,0
|
|
20240712,175700,18460840,3245,3245,3245,3245,0
|
|
20240712,175600,18460840,3245,3245,3245,3245,0
|
|
20240712,175500,18460840,3245,3245,3245,3245,0
|
|
20240712,175400,18460840,3245,3245,3245,3245,0
|
|
20240712,175300,18460840,3245,3245,3245,3245,0
|
|
20240712,175200,18460840,3245,3245,3245,3245,0
|
|
20240712,175100,18460840,3245,3245,3245,3245,0
|
|
20240712,175000,18460840,3245,3245,3245,3245,0
|
|
20240712,174900,18460840,3245,3245,3245,3245,0
|
|
20240712,174800,18460840,3245,3245,3245,3245,0
|
|
20240712,174700,18460840,3245,3245,3245,3245,0
|
|
20240712,174600,18460840,3245,3245,3245,3245,0
|
|
20240712,174500,18460840,3245,3245,3245,3245,0
|
|
20240712,174400,18460840,3245,3245,3245,3245,0
|
|
20240712,174300,18460840,3245,3245,3245,3245,0
|
|
20240712,174200,18460840,3245,3245,3245,3245,0
|
|
20240712,174100,18460840,3245,3245,3245,3245,0
|
|
20240712,174000,18460840,3245,3245,3245,3245,0
|
|
20240712,173900,18460840,3245,3245,3245,3245,0
|
|
20240712,173800,18460840,3245,3245,3245,3245,0
|
|
20240712,173700,18460840,3245,3245,3245,3245,57
|
|
20240712,173600,18460840,3245,3245,3245,3245,0
|
|
20240712,173500,18460840,3245,3245,3245,3245,0
|
|
20240712,173400,18460840,3245,3245,3245,3245,0
|
|
20240712,173300,18460840,3245,3245,3245,3245,0
|
|
20240712,173200,18460840,3245,3245,3245,3245,0
|
|
20240712,173100,18460840,3245,3245,3245,3245,0
|
|
20240712,173000,18460840,3245,3245,3245,3245,0
|
|
20240712,172900,18460840,3245,3245,3245,3245,0
|
|
20240712,172800,18460840,3245,3245,3245,3245,0
|
|
20240712,172700,18460840,3245,3245,3245,3245,0
|
|
20240712,172600,18460840,3245,3245,3245,3245,0
|
|
20240712,172500,18460840,3245,3245,3245,3245,0
|
|
20240712,172400,18460840,3245,3245,3245,3245,0
|
|
20240712,172300,18460840,3245,3245,3245,3245,0
|
|
20240712,172200,18460840,3245,3245,3245,3245,0
|
|
20240712,172100,18460840,3245,3245,3245,3245,0
|
|
20240712,172000,18460840,3245,3245,3245,3245,0
|
|
20240712,171900,18460840,3245,3245,3245,3245,0
|
|
20240712,171800,18460840,3245,3245,3245,3245,0
|
|
20240712,171700,18460840,3245,3245,3245,3245,0
|
|
20240712,171600,18460840,3245,3245,3245,3245,0
|
|
20240712,171500,18460840,3245,3245,3245,3245,0
|
|
20240712,171400,18460840,3245,3245,3245,3245,0
|
|
20240712,171300,18460840,3245,3245,3245,3245,0
|
|
20240712,171200,18460840,3245,3245,3245,3245,0
|
|
20240712,171100,18460840,3245,3245,3245,3245,0
|
|
20240712,171000,18460840,3245,3245,3245,3245,0
|
|
20240712,170900,18460840,3245,3245,3245,3245,0
|
|
20240712,170800,18460840,3245,3245,3245,3245,0
|
|
20240712,170700,18460840,3245,3245,3245,3245,57
|
|
20240712,170600,18460840,3245,3245,3245,3245,0
|
|
20240712,170500,18460840,3245,3245,3245,3245,0
|
|
20240712,170400,18460840,3245,3245,3245,3245,0
|
|
20240712,170300,18460840,3245,3245,3245,3245,0
|
|
20240712,170200,18460840,3245,3245,3245,3245,0
|
|
20240712,170100,18460840,3245,3245,3245,3245,0
|
|
20240712,170000,18460840,3245,3245,3245,3245,0
|
|
20240712,165900,18460840,3245,3245,3245,3245,0
|
|
20240712,165800,18460840,3245,3245,3245,3245,0
|
|
20240712,165700,18460840,3245,3245,3245,3245,0
|
|
20240712,165600,18460840,3245,3245,3245,3245,0
|
|
20240712,165500,18460840,3245,3245,3245,3245,0
|
|
20240712,165400,18460840,3245,3245,3245,3245,0
|
|
20240712,165300,18460840,3245,3245,3245,3245,0
|
|
20240712,165200,18460840,3245,3245,3245,3245,0
|
|
20240712,165100,18460840,3245,3245,3245,3245,0
|
|
20240712,165000,18460840,3245,3245,3245,3245,0
|
|
20240712,164900,18460840,3245,3245,3245,3245,0
|
|
20240712,164800,18460840,3245,3245,3245,3245,0
|
|
20240712,164700,18460840,3245,3245,3245,3245,0
|
|
20240712,164600,18460840,3245,3245,3245,3245,0
|
|
20240712,164500,18460840,3245,3245,3245,3245,0
|
|
20240712,164400,18460840,3245,3245,3245,3245,0
|
|
20240712,164300,18460840,3245,3245,3245,3245,0
|
|
20240712,164200,18460840,3245,3245,3245,3245,0
|
|
20240712,164100,18460840,3245,3245,3245,3245,0
|
|
20240712,164000,18460840,3245,3245,3245,3245,0
|
|
20240712,163900,18460840,3245,3245,3245,3245,0
|
|
20240712,163800,18460840,3245,3245,3245,3245,0
|
|
20240712,163700,18460840,3245,3245,3245,3245,57
|
|
20240712,163600,18460840,3245,3245,3245,3245,0
|
|
20240712,163500,18460840,3245,3245,3245,3245,0
|
|
20240712,163400,18460840,3245,3245,3245,3245,0
|
|
20240712,163300,18460840,3245,3245,3245,3245,0
|
|
20240712,163200,18460840,3245,3245,3245,3245,0
|
|
20240712,163100,18460840,3245,3245,3245,3245,0
|
|
20240712,163000,18460840,3245,3245,3245,3245,0
|
|
20240712,162900,18460840,3245,3245,3245,3245,0
|
|
20240712,162800,18460840,3245,3245,3245,3245,0
|
|
20240712,162700,18460840,3245,3245,3245,3245,0
|
|
20240712,162600,18460840,3245,3245,3245,3245,0
|
|
20240712,162500,18460840,3245,3245,3245,3245,0
|
|
20240712,162400,18460840,3245,3245,3245,3245,0
|
|
20240712,162300,18460840,3245,3245,3245,3245,0
|
|
20240712,162200,18460840,3245,3245,3245,3245,0
|
|
20240712,162100,18460840,3245,3245,3245,3245,0
|
|
20240712,162000,18460840,3245,3245,3245,3245,0
|
|
20240712,161900,18460840,3245,3245,3245,3245,0
|
|
20240712,161800,18460840,3245,3245,3245,3245,0
|
|
20240712,161700,18460840,3245,3245,3245,3245,0
|
|
20240712,161600,18460840,3245,3245,3245,3245,0
|
|
20240712,161500,18460840,3245,3245,3245,3245,0
|
|
20240712,161400,18460840,3245,3245,3245,3245,0
|
|
20240712,161300,18460840,3245,3245,3245,3245,0
|
|
20240712,161200,18460840,3245,3245,3245,3245,0
|
|
20240712,161100,18460840,3245,3245,3245,3245,0
|
|
20240712,161000,18460840,3245,3245,3245,3245,0
|
|
20240712,160900,18460840,3245,3245,3245,3245,0
|
|
20240712,160800,18460840,3245,3245,3245,3245,0
|
|
20240712,160700,18460840,3245,3245,3245,3245,57
|
|
20240712,160600,18460840,3245,3245,3245,3245,0
|
|
20240712,160500,18460840,3245,3245,3245,3245,0
|
|
20240712,160400,18460840,3245,3245,3245,3245,0
|
|
20240712,160300,18460840,3245,3245,3245,3245,0
|
|
20240712,160200,18460840,3245,3245,3245,3245,0
|
|
20240712,160100,18460840,3245,3245,3245,3245,0
|
|
20240712,160000,18460840,3245,3245,3245,3245,0
|
|
20240712,155900,18460840,3245,3245,3245,3245,0
|
|
20240712,155800,18460840,3245,3245,3245,3245,0
|
|
20240712,155700,18460840,3245,3245,3245,3245,0
|
|
20240712,155600,18460840,3245,3245,3245,3245,0
|
|
20240712,155500,18460840,3245,3245,3245,3245,0
|
|
20240712,155400,18460840,3245,3245,3245,3245,0
|
|
20240712,155300,18460840,3245,3245,3245,3245,0
|
|
20240712,155200,18460840,3245,3245,3245,3245,0
|
|
20240712,155100,18460840,3245,3245,3245,3245,0
|
|
20240712,155000,18460840,3245,3245,3245,3245,0
|
|
20240712,154900,18460840,3245,3245,3245,3245,0
|
|
20240712,154800,18460840,3245,3245,3245,3245,0
|
|
20240712,154700,18460840,3245,3245,3245,3245,0
|
|
20240712,154600,18460840,3245,3245,3245,3245,0
|
|
20240712,154500,18460840,3245,3245,3245,3245,0
|
|
20240712,154400,18460840,3245,3245,3245,3245,0
|
|
20240712,154300,18460840,3245,3245,3245,3245,0
|
|
20240712,154200,18460840,3245,3245,3245,3245,0
|
|
20240712,154100,18460840,3245,3245,3245,3245,0
|
|
20240712,154000,18460840,3245,3245,3245,3245,0
|
|
20240712,153900,18460840,3245,3245,3245,3245,0
|
|
20240712,153800,18460840,3245,3245,3245,3245,0
|
|
20240712,153700,18460840,3245,3245,3245,3245,57
|
|
20240712,153600,18460840,3245,3245,3245,3245,0
|
|
20240712,153500,18460840,3245,3245,3245,3245,0
|
|
20240712,153400,18460840,3245,3245,3245,3245,0
|
|
20240712,153300,18460840,3245,3245,3245,3245,0
|
|
20240712,153200,18460840,3245,3245,3245,3245,0
|
|
20240712,153100,18460840,3245,3245,3245,3245,0
|
|
20240712,153000,18460840,3245,3245,3245,3245,57
|
|
20240712,152900,18275875,3245,3245,3245,3245,0
|
|
20240712,152800,18275875,3245,3245,3245,3245,0
|
|
20240712,152700,18275875,3245,3245,3245,3245,0
|
|
20240712,152600,18275875,3245,3245,3245,3245,0
|
|
20240712,152500,18275875,3245,3245,3245,3245,0
|
|
20240712,152400,18275875,3245,3245,3245,3245,0
|
|
20240712,152300,18275875,3245,3245,3245,3245,0
|
|
20240712,152200,18275875,3245,3245,3245,3245,0
|
|
20240712,152100,18275875,3245,3245,3245,3245,0
|
|
20240712,152000,18275875,3245,3245,3245,3245,0
|
|
20240712,151900,18275875,3245,3235,3245,3235,3
|
|
20240712,151800,18266150,3220,3220,3220,3220,0
|
|
20240712,151700,18266150,3220,3220,3220,3220,0
|
|
20240712,151600,18266150,3220,3220,3220,3220,1
|
|
20240712,151500,18262930,3220,3220,3220,3220,0
|
|
20240712,151400,18262930,3220,3230,3230,3220,499
|
|
20240712,151300,16654495,3245,3245,3245,3245,0
|
|
20240712,151200,16654495,3245,3245,3245,3245,0
|
|
20240712,151100,16654495,3245,3245,3245,3245,0
|
|
20240712,151000,16654495,3245,3245,3245,3245,1
|
|
20240712,150900,16651250,3235,3235,3235,3235,0
|
|
20240712,150800,16651250,3235,3235,3235,3235,0
|
|
20240712,150700,16651250,3235,3235,3235,3235,1
|
|
20240712,150600,16648015,3245,3245,3245,3245,0
|
|
20240712,150500,16648015,3245,3235,3245,3235,2
|
|
20240712,150400,16641535,3245,3235,3250,3235,6
|
|
20240712,150300,16622090,3250,3250,3250,3250,0
|
|
20240712,150200,16622090,3250,3235,3250,3235,51
|
|
20240712,150100,16456355,3250,3250,3250,3250,0
|
|
20240712,150000,16456355,3250,3235,3250,3235,4
|
|
20240712,145900,16443370,3230,3230,3230,3230,337
|
|
20240712,145800,15354860,3230,3230,3230,3230,0
|
|
20240712,145700,15354860,3230,3230,3230,3230,0
|
|
20240712,145600,15354860,3230,3230,3230,3230,0
|
|
20240712,145500,15354860,3230,3230,3230,3230,0
|
|
20240712,145400,15354860,3230,3230,3230,3230,0
|
|
20240712,145300,15354860,3230,3230,3230,3230,0
|
|
20240712,145200,15354860,3230,3230,3230,3230,0
|
|
20240712,145100,15354860,3230,3235,3235,3230,87
|
|
20240712,145000,15073480,3250,3250,3250,3250,0
|
|
20240712,144900,15073480,3250,3250,3250,3250,0
|
|
20240712,144800,15073480,3250,3250,3250,3250,0
|
|
20240712,144700,15073480,3250,3250,3250,3250,0
|
|
20240712,144600,15073480,3250,3250,3250,3250,0
|
|
20240712,144500,15073480,3250,3250,3250,3250,0
|
|
20240712,144400,15073480,3250,3250,3250,3250,0
|
|
20240712,144300,15073480,3250,3250,3250,3250,0
|
|
20240712,144200,15073480,3250,3250,3250,3250,0
|
|
20240712,144100,15073480,3250,3250,3250,3250,0
|
|
20240712,144000,15073480,3250,3250,3250,3250,0
|
|
20240712,143900,15073480,3250,3250,3250,3250,0
|
|
20240712,143800,15073480,3250,3250,3250,3250,0
|
|
20240712,143700,15073480,3250,3245,3250,3245,6
|
|
20240712,143600,15053995,3250,3240,3250,3240,4
|
|
20240712,143500,15041010,3250,3240,3250,3240,10
|
|
20240712,143400,15008560,3250,3240,3250,3240,6
|
|
20240712,143300,14989080,3250,3250,3250,3250,0
|
|
20240712,143200,14989080,3250,3250,3250,3250,0
|
|
20240712,143100,14989080,3250,3230,3250,3230,102
|
|
20240712,143000,14659595,3230,3230,3230,3230,50
|
|
20240712,142900,14498095,3250,3250,3250,3250,0
|
|
20240712,142800,14498095,3250,3250,3250,3235,41
|
|
20240712,142700,14365065,3235,3235,3250,3235,7
|
|
20240712,142600,14342345,3240,3240,3240,3240,0
|
|
20240712,142500,14342345,3240,3240,3240,3240,0
|
|
20240712,142400,14342345,3240,3240,3240,3240,0
|
|
20240712,142300,14342345,3240,3240,3240,3240,0
|
|
20240712,142200,14342345,3240,3240,3240,3240,0
|
|
20240712,142100,14342345,3240,3240,3240,3240,0
|
|
20240712,142000,14342345,3240,3240,3240,3240,300
|
|
20240712,141900,13370345,3250,3250,3250,3250,0
|
|
20240712,141800,13370345,3250,3250,3250,3250,0
|
|
20240712,141700,13370345,3250,3250,3250,3250,0
|
|
20240712,141600,13370345,3250,3250,3250,3250,0
|
|
20240712,141500,13370345,3250,3250,3250,3250,0
|
|
20240712,141400,13370345,3250,3250,3250,3250,0
|
|
20240712,141300,13370345,3250,3250,3250,3250,0
|
|
20240712,141200,13370345,3250,3250,3250,3250,0
|
|
20240712,141100,13370345,3250,3250,3250,3250,0
|
|
20240712,141000,13370345,3250,3250,3250,3250,0
|
|
20240712,140900,13370345,3250,3250,3250,3250,0
|
|
20240712,140800,13370345,3250,3235,3250,3235,501
|
|
20240712,140700,11747100,3240,3240,3240,3240,0
|
|
20240712,140600,11747100,3240,3240,3240,3240,0
|
|
20240712,140500,11747100,3240,3240,3240,3240,0
|
|
20240712,140400,11747100,3240,3240,3240,3240,0
|
|
20240712,140300,11747100,3240,3240,3240,3240,0
|
|
20240712,140200,11747100,3240,3240,3240,3240,0
|
|
20240712,140100,11747100,3240,3240,3240,3240,0
|
|
20240712,140000,11747100,3240,3235,3240,3235,2
|
|
20240712,135900,11740625,3240,3240,3240,3240,0
|
|
20240712,135800,11740625,3240,3240,3240,3240,0
|
|
20240712,135700,11740625,3240,3240,3240,3240,0
|
|
20240712,135600,11740625,3240,3240,3240,3240,0
|
|
20240712,135500,11740625,3240,3240,3240,3240,0
|
|
20240712,135400,11740625,3240,3235,3240,3235,32
|
|
20240712,135300,11636950,3240,3240,3240,3240,0
|
|
20240712,135200,11636950,3240,3240,3240,3240,0
|
|
20240712,135100,11636950,3240,3240,3240,3240,0
|
|
20240712,135000,11636950,3240,3240,3240,3240,0
|
|
20240712,134900,11636950,3240,3240,3240,3240,0
|
|
20240712,134800,11636950,3240,3240,3240,3240,0
|
|
20240712,134700,11636950,3240,3235,3240,3235,4
|
|
20240712,134600,11624000,3235,3235,3235,3235,0
|
|
20240712,134500,11624000,3235,3235,3235,3235,0
|
|
20240712,134400,11624000,3235,3235,3235,3235,0
|
|
20240712,134300,11624000,3235,3235,3235,3235,0
|
|
20240712,134200,11624000,3235,3235,3235,3235,0
|
|
20240712,134100,11624000,3235,3235,3235,3235,0
|
|
20240712,134000,11624000,3235,3235,3235,3235,0
|
|
20240712,133900,11624000,3235,3235,3235,3235,0
|
|
20240712,133800,11624000,3235,3235,3235,3235,0
|
|
20240712,133700,11624000,3235,3235,3235,3235,0
|
|
20240712,133600,11624000,3235,3235,3235,3235,0
|
|
20240712,133500,11624000,3235,3235,3235,3235,0
|
|
20240712,133400,11624000,3235,3235,3235,3235,0
|
|
20240712,133300,11624000,3235,3235,3235,3235,597
|
|
20240712,133200,9692705,3235,3235,3235,3235,0
|
|
20240712,133100,9692705,3235,3235,3235,3235,0
|
|
20240712,133000,9692705,3235,3235,3235,3235,0
|
|
20240712,132900,9692705,3235,3235,3235,3235,0
|
|
20240712,132800,9692705,3235,3235,3235,3235,0
|
|
20240712,132700,9692705,3235,3235,3235,3235,257
|
|
20240712,132600,8861310,3240,3240,3240,3240,0
|
|
20240712,132500,8861310,3240,3240,3240,3240,0
|
|
20240712,132400,8861310,3240,3240,3240,3240,0
|
|
20240712,132300,8861310,3240,3240,3240,3240,0
|
|
20240712,132200,8861310,3240,3240,3240,3240,0
|
|
20240712,132100,8861310,3240,3240,3240,3240,0
|
|
20240712,132000,8861310,3240,3240,3240,3240,0
|
|
20240712,131900,8861310,3240,3240,3240,3240,0
|
|
20240712,131800,8861310,3240,3240,3240,3240,0
|
|
20240712,131700,8861310,3240,3240,3240,3240,0
|
|
20240712,131600,8861310,3240,3240,3240,3240,0
|
|
20240712,131500,8861310,3240,3240,3240,3240,0
|
|
20240712,131400,8861310,3240,3240,3240,3240,0
|
|
20240712,131300,8861310,3240,3240,3240,3240,0
|
|
20240712,131200,8861310,3240,3240,3240,3240,0
|
|
20240712,131100,8861310,3240,3240,3240,3240,0
|
|
20240712,131000,8861310,3240,3240,3240,3240,0
|
|
20240712,130900,8861310,3240,3240,3240,3240,0
|
|
20240712,130800,8861310,3240,3240,3240,3240,0
|
|
20240712,130700,8861310,3240,3240,3240,3240,1
|
|
20240712,130600,8858070,3240,3240,3240,3240,0
|
|
20240712,130500,8858070,3240,3240,3240,3240,0
|
|
20240712,130400,8858070,3240,3240,3240,3240,0
|
|
20240712,130300,8858070,3240,3240,3240,3240,0
|
|
20240712,130200,8858070,3240,3240,3240,3240,20
|
|
20240712,130100,8793270,3240,3240,3240,3240,0
|
|
20240712,130000,8793270,3240,3240,3240,3240,0
|
|
20240712,125900,8793270,3240,3240,3240,3240,0
|
|
20240712,125800,8793270,3240,3240,3240,3240,0
|
|
20240712,125700,8793270,3240,3240,3240,3240,0
|
|
20240712,125600,8793270,3240,3240,3240,3240,0
|
|
20240712,125500,8793270,3240,3240,3240,3240,0
|
|
20240712,125400,8793270,3240,3240,3240,3240,0
|
|
20240712,125300,8793270,3240,3240,3240,3240,0
|
|
20240712,125200,8793270,3240,3240,3240,3240,0
|
|
20240712,125100,8793270,3240,3240,3240,3240,100
|
|
20240712,125000,8469270,3240,3240,3240,3240,0
|
|
20240712,124900,8469270,3240,3240,3240,3240,0
|
|
20240712,124800,8469270,3240,3240,3240,3240,0
|
|
20240712,124700,8469270,3240,3240,3240,3240,0
|
|
20240712,124600,8469270,3240,3240,3240,3240,0
|
|
20240712,124500,8469270,3240,3240,3240,3240,0
|
|
20240712,124400,8469270,3240,3240,3240,3240,0
|
|
20240712,124300,8469270,3240,3240,3240,3240,0
|
|
20240712,124200,8469270,3240,3240,3240,3240,0
|
|
20240712,124100,8469270,3240,3240,3240,3240,37
|
|
20240712,124000,8349390,3240,3240,3240,3240,0
|
|
20240712,123900,8349390,3240,3240,3240,3240,0
|
|
20240712,123800,8349390,3240,3240,3240,3240,0
|
|
20240712,123700,8349390,3240,3240,3240,3240,0
|
|
20240712,123600,8349390,3240,3240,3240,3240,0
|
|
20240712,123500,8349390,3240,3240,3240,3240,1
|
|
20240712,123400,8346150,3240,3240,3240,3240,238
|
|
20240712,123300,7575030,3240,3240,3240,3240,0
|
|
20240712,123200,7575030,3240,3240,3240,3240,0
|
|
20240712,123100,7575030,3240,3240,3240,3240,0
|
|
20240712,123000,7575030,3240,3240,3240,3240,0
|
|
20240712,122900,7575030,3240,3240,3240,3240,1
|
|
20240712,122800,7571790,3255,3240,3255,3240,107
|
|
20240712,122700,7225095,3240,3240,3240,3240,0
|
|
20240712,122600,7225095,3240,3240,3240,3240,0
|
|
20240712,122500,7225095,3240,3240,3240,3240,0
|
|
20240712,122400,7225095,3240,3240,3240,3240,0
|
|
20240712,122300,7225095,3240,3240,3240,3240,0
|
|
20240712,122200,7225095,3240,3240,3240,3240,0
|
|
20240712,122100,7225095,3240,3240,3240,3240,0
|
|
20240712,122000,7225095,3240,3240,3240,3240,0
|
|
20240712,121900,7225095,3240,3240,3240,3240,0
|
|
20240712,121800,7225095,3240,3240,3240,3240,0
|
|
20240712,121700,7225095,3240,3240,3240,3240,0
|
|
20240712,121600,7225095,3240,3240,3240,3240,0
|
|
20240712,121500,7225095,3240,3240,3240,3240,0
|
|
20240712,121400,7225095,3240,3240,3240,3240,0
|
|
20240712,121300,7225095,3240,3240,3240,3240,0
|
|
20240712,121200,7225095,3240,3245,3245,3240,2
|
|
20240712,121100,7218610,3240,3240,3255,3240,11
|
|
20240712,121000,7182910,3250,3240,3255,3240,14
|
|
20240712,120900,7137470,3255,3255,3255,3240,11
|
|
20240712,120800,7101740,3240,3240,3255,3240,5
|
|
20240712,120700,7085510,3255,3240,3255,3240,10
|
|
20240712,120600,7053035,3255,3240,3255,3240,2
|
|
20240712,120500,7046540,3255,3255,3255,3255,0
|
|
20240712,120400,7046540,3255,3255,3255,3255,0
|
|
20240712,120300,7046540,3255,3255,3255,3255,0
|
|
20240712,120200,7046540,3255,3255,3255,3255,0
|
|
20240712,120100,7046540,3255,3255,3255,3255,0
|
|
20240712,120000,7046540,3255,3255,3255,3255,0
|
|
20240712,115900,7046540,3255,3255,3255,3255,0
|
|
20240712,115800,7046540,3255,3255,3255,3255,0
|
|
20240712,115700,7046540,3255,3240,3255,3240,194
|
|
20240712,115600,6416030,3250,3250,3250,3250,0
|
|
20240712,115500,6416030,3250,3250,3250,3250,0
|
|
20240712,115400,6416030,3250,3250,3250,3250,0
|
|
20240712,115300,6416030,3250,3250,3250,3250,0
|
|
20240712,115200,6416030,3250,3250,3250,3250,0
|
|
20240712,115100,6416030,3250,3250,3250,3250,0
|
|
20240712,115000,6416030,3250,3250,3250,3250,0
|
|
20240712,114900,6416030,3250,3250,3250,3250,0
|
|
20240712,114800,6416030,3250,3250,3250,3250,0
|
|
20240712,114700,6416030,3250,3245,3250,3245,2
|
|
20240712,114600,6409535,3250,3240,3250,3240,2
|
|
20240712,114500,6403045,3250,3240,3250,3240,16
|
|
20240712,114400,6351115,3245,3240,3245,3240,31
|
|
20240712,114300,6250525,3245,3245,3245,3245,0
|
|
20240712,114200,6250525,3245,3245,3245,3245,0
|
|
20240712,114100,6250525,3245,3245,3245,3245,0
|
|
20240712,114000,6250525,3245,3245,3245,3245,0
|
|
20240712,113900,6250525,3245,3240,3245,3240,25
|
|
20240712,113800,6169405,3245,3245,3245,3245,0
|
|
20240712,113700,6169405,3245,3245,3245,3245,0
|
|
20240712,113600,6169405,3245,3245,3245,3245,0
|
|
20240712,113500,6169405,3245,3245,3245,3245,0
|
|
20240712,113400,6169405,3245,3245,3245,3245,0
|
|
20240712,113300,6169405,3245,3245,3245,3245,0
|
|
20240712,113200,6169405,3245,3245,3245,3245,0
|
|
20240712,113100,6169405,3245,3245,3245,3245,0
|
|
20240712,113000,6169405,3245,3245,3245,3245,0
|
|
20240712,112900,6169405,3245,3245,3245,3245,0
|
|
20240712,112800,6169405,3245,3245,3245,3245,0
|
|
20240712,112700,6169405,3245,3245,3245,3245,0
|
|
20240712,112600,6169405,3245,3245,3245,3245,0
|
|
20240712,112500,6169405,3245,3245,3245,3245,0
|
|
20240712,112400,6169405,3245,3245,3245,3245,0
|
|
20240712,112300,6169405,3245,3245,3245,3245,0
|
|
20240712,112200,6169405,3245,3245,3245,3245,0
|
|
20240712,112100,6169405,3245,3245,3245,3245,0
|
|
20240712,112000,6169405,3245,3245,3245,3245,0
|
|
20240712,111900,6169405,3245,3245,3245,3245,0
|
|
20240712,111800,6169405,3245,3245,3245,3245,0
|
|
20240712,111700,6169405,3245,3245,3245,3245,0
|
|
20240712,111600,6169405,3245,3245,3245,3245,0
|
|
20240712,111500,6169405,3245,3245,3245,3245,0
|
|
20240712,111400,6169405,3245,3245,3245,3245,0
|
|
20240712,111300,6169405,3245,3245,3245,3245,0
|
|
20240712,111200,6169405,3245,3245,3245,3245,0
|
|
20240712,111100,6169405,3245,3240,3245,3240,2
|
|
20240712,111000,6162920,3245,3245,3245,3245,0
|
|
20240712,110900,6162920,3245,3245,3245,3245,0
|
|
20240712,110800,6162920,3245,3245,3245,3245,0
|
|
20240712,110700,6162920,3245,3245,3245,3245,0
|
|
20240712,110600,6162920,3245,3245,3245,3245,0
|
|
20240712,110500,6162920,3245,3245,3245,3245,0
|
|
20240712,110400,6162920,3245,3245,3245,3245,0
|
|
20240712,110300,6162920,3245,3245,3245,3245,0
|
|
20240712,110200,6162920,3245,3245,3245,3245,0
|
|
20240712,110100,6162920,3245,3245,3245,3245,0
|
|
20240712,110000,6162920,3245,3240,3245,3240,11
|
|
20240712,105900,6127230,3235,3235,3235,3235,0
|
|
20240712,105800,6127230,3235,3235,3235,3235,0
|
|
20240712,105700,6127230,3235,3235,3235,3235,0
|
|
20240712,105600,6127230,3235,3235,3235,3235,0
|
|
20240712,105500,6127230,3235,3235,3235,3235,0
|
|
20240712,105400,6127230,3235,3235,3235,3235,0
|
|
20240712,105300,6127230,3235,3235,3235,3235,0
|
|
20240712,105200,6127230,3235,3235,3235,3235,0
|
|
20240712,105100,6127230,3235,3235,3235,3235,0
|
|
20240712,105000,6127230,3235,3235,3235,3235,0
|
|
20240712,104900,6127230,3235,3235,3235,3235,0
|
|
20240712,104800,6127230,3235,3235,3235,3235,0
|
|
20240712,104700,6127230,3235,3235,3235,3235,0
|
|
20240712,104600,6127230,3235,3235,3235,3235,0
|
|
20240712,104500,6127230,3235,3235,3235,3235,0
|
|
20240712,104400,6127230,3235,3235,3235,3235,0
|
|
20240712,104300,6127230,3235,3235,3235,3235,0
|
|
20240712,104200,6127230,3235,3235,3235,3235,0
|
|
20240712,104100,6127230,3235,3235,3235,3235,0
|
|
20240712,104000,6127230,3235,3235,3235,3235,1
|
|
20240712,103900,6123995,3235,3235,3235,3235,0
|
|
20240712,103800,6123995,3235,3235,3235,3235,0
|
|
20240712,103700,6123995,3235,3235,3235,3235,0
|
|
20240712,103600,6123995,3235,3235,3235,3235,0
|
|
20240712,103500,6123995,3235,3235,3235,3235,80
|
|
20240712,103400,5865195,3235,3235,3235,3235,0
|
|
20240712,103300,5865195,3235,3235,3235,3235,30
|
|
20240712,103200,5768145,3245,3245,3245,3245,0
|
|
20240712,103100,5768145,3245,3235,3245,3235,51
|
|
20240712,103000,5603150,3240,3240,3240,3240,0
|
|
20240712,102900,5603150,3240,3240,3240,3240,0
|
|
20240712,102800,5603150,3240,3240,3240,3240,1
|
|
20240712,102700,5599910,3255,3255,3255,3255,0
|
|
20240712,102600,5599910,3255,3255,3255,3255,0
|
|
20240712,102500,5599910,3255,3255,3255,3255,0
|
|
20240712,102400,5599910,3255,3255,3255,3255,0
|
|
20240712,102300,5599910,3255,3255,3255,3255,0
|
|
20240712,102200,5599910,3255,3255,3255,3255,0
|
|
20240712,102100,5599910,3255,3255,3255,3255,0
|
|
20240712,102000,5599910,3255,3255,3255,3255,0
|
|
20240712,101900,5599910,3255,3255,3255,3255,0
|
|
20240712,101800,5599910,3255,3255,3255,3255,0
|
|
20240712,101700,5599910,3255,3255,3255,3255,0
|
|
20240712,101600,5599910,3255,3255,3255,3255,0
|
|
20240712,101500,5599910,3255,3255,3255,3255,0
|
|
20240712,101400,5599910,3255,3255,3255,3255,0
|
|
20240712,101300,5599910,3255,3255,3255,3255,0
|
|
20240712,101200,5599910,3255,3255,3255,3255,0
|
|
20240712,101100,5599910,3255,3255,3255,3255,0
|
|
20240712,101000,5599910,3255,3240,3255,3240,2
|
|
20240712,100900,5593415,3255,3240,3255,3240,2
|
|
20240712,100800,5586920,3260,3240,3260,3240,2
|
|
20240712,100700,5580420,3260,3240,3260,3240,2
|
|
20240712,100600,5573920,3240,3245,3260,3240,8
|
|
20240712,100500,5547975,3240,3245,3265,3240,74
|
|
20240712,100400,5308185,3265,3220,3265,3220,501
|
|
20240712,100300,3678720,3235,3235,3235,3235,0
|
|
20240712,100200,3678720,3235,3235,3235,3235,0
|
|
20240712,100100,3678720,3235,3235,3235,3235,0
|
|
20240712,100000,3678720,3235,3235,3235,3235,0
|
|
20240712,095900,3678720,3235,3235,3235,3215,300
|
|
20240712,095800,2710185,3250,3250,3250,3250,0
|
|
20240712,095700,2710185,3250,3250,3250,3250,0
|
|
20240712,095600,2710185,3250,3250,3250,3250,0
|
|
20240712,095500,2710185,3250,3240,3250,3240,3
|
|
20240712,095400,2700445,3240,3240,3240,3240,25
|
|
20240712,095300,2619445,3250,3250,3250,3250,0
|
|
20240712,095200,2619445,3250,3245,3250,3245,10
|
|
20240712,095100,2586990,3245,3245,3245,3245,0
|
|
20240712,095000,2586990,3245,3245,3245,3245,0
|
|
20240712,094900,2586990,3245,3245,3245,3245,0
|
|
20240712,094800,2586990,3245,3245,3245,3245,0
|
|
20240712,094700,2586990,3245,3245,3245,3245,0
|
|
20240712,094600,2586990,3245,3245,3245,3245,0
|
|
20240712,094500,2586990,3245,3245,3245,3245,0
|
|
20240712,094400,2586990,3245,3245,3245,3245,0
|
|
20240712,094300,2586990,3245,3245,3245,3245,0
|
|
20240712,094200,2586990,3245,3245,3245,3245,0
|
|
20240712,094100,2586990,3245,3245,3245,3245,0
|
|
20240712,094000,2586990,3245,3245,3245,3245,0
|
|
20240712,093900,2586990,3245,3245,3245,3245,0
|
|
20240712,093800,2586990,3245,3245,3245,3245,0
|
|
20240712,093700,2586990,3245,3245,3245,3245,0
|
|
20240712,093600,2586990,3245,3245,3245,3245,0
|
|
20240712,093500,2586990,3245,3245,3245,3245,0
|
|
20240712,093400,2586990,3245,3245,3245,3245,0
|
|
20240712,093300,2586990,3245,3245,3245,3245,0
|
|
20240712,093200,2586990,3245,3245,3245,3245,0
|
|
20240712,093100,2586990,3245,3245,3245,3245,1
|
|
20240712,093000,2583745,3250,3250,3250,3250,0
|
|
20240712,092900,2583745,3250,3250,3250,3250,0
|
|
20240712,092800,2583745,3250,3250,3250,3250,0
|
|
20240712,092700,2583745,3250,3250,3250,3250,0
|
|
20240712,092600,2583745,3250,3250,3250,3250,0
|
|
20240712,092500,2583745,3250,3250,3250,3250,0
|
|
20240712,092400,2583745,3250,3250,3250,3250,0
|
|
20240712,092300,2583745,3250,3250,3250,3250,0
|
|
20240712,092200,2583745,3250,3250,3250,3250,0
|
|
20240712,092100,2583745,3250,3250,3250,3250,0
|
|
20240712,092000,2583745,3250,3250,3250,3250,0
|
|
20240712,091900,2583745,3250,3250,3250,3250,0
|
|
20240712,091800,2583745,3250,3245,3250,3245,12
|
|
20240712,091700,2544795,3245,3245,3245,3245,0
|
|
20240712,091600,2544795,3245,3245,3245,3245,0
|
|
20240712,091500,2544795,3245,3245,3245,3245,0
|
|
20240712,091400,2544795,3245,3245,3245,3245,0
|
|
20240712,091300,2544795,3245,3245,3245,3245,0
|
|
20240712,091200,2544795,3245,3245,3245,3245,0
|
|
20240712,091100,2544795,3245,3245,3245,3245,0
|
|
20240712,091000,2544795,3245,3245,3245,3245,0
|
|
20240712,090900,2544795,3245,3245,3245,3245,0
|
|
20240712,090800,2544795,3245,3245,3245,3245,1
|
|
20240712,090700,2541550,3250,3250,3250,3250,61
|
|
20240712,090600,2343300,3270,3270,3270,3270,0
|
|
20240712,090500,2343300,3270,3270,3270,3270,0
|
|
20240712,090400,2343300,3270,3270,3270,3270,0
|
|
20240712,090300,2343300,3270,3250,3270,3250,51
|
|
20240712,090200,2177020,3230,3230,3230,3230,0
|
|
20240712,090100,2177020,3230,3230,3230,3230,3
|
|
20240712,090000,2167330,3230,3230,3230,3230,671
|