580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183700,82894935,3230,3230,3230,3230,433
|
|
20240715,183600,82894935,3230,3230,3230,3230,0
|
|
20240715,183500,82894935,3230,3230,3230,3230,0
|
|
20240715,183400,82894935,3230,3230,3230,3230,0
|
|
20240715,183300,82894935,3230,3230,3230,3230,0
|
|
20240715,183200,82894935,3230,3230,3230,3230,0
|
|
20240715,183100,82894935,3230,3230,3230,3230,0
|
|
20240715,183000,82894935,3230,3230,3230,3230,0
|
|
20240715,182900,82894935,3230,3230,3230,3230,0
|
|
20240715,182800,82894935,3230,3230,3230,3230,0
|
|
20240715,182700,82894935,3230,3230,3230,3230,0
|
|
20240715,182600,82894935,3230,3230,3230,3230,0
|
|
20240715,182500,82894935,3230,3230,3230,3230,0
|
|
20240715,182400,82894935,3230,3230,3230,3230,0
|
|
20240715,182300,82894935,3230,3230,3230,3230,0
|
|
20240715,182200,82894935,3230,3230,3230,3230,0
|
|
20240715,182100,82894935,3230,3230,3230,3230,0
|
|
20240715,182000,82894935,3230,3230,3230,3230,0
|
|
20240715,181900,82894935,3230,3230,3230,3230,0
|
|
20240715,181800,82894935,3230,3230,3230,3230,0
|
|
20240715,181700,82894935,3230,3230,3230,3230,0
|
|
20240715,181600,82894935,3230,3230,3230,3230,0
|
|
20240715,181500,82894935,3230,3230,3230,3230,0
|
|
20240715,181400,82894935,3230,3230,3230,3230,0
|
|
20240715,181300,82894935,3230,3230,3230,3230,0
|
|
20240715,181200,82894935,3230,3230,3230,3230,0
|
|
20240715,181100,82894935,3230,3230,3230,3230,0
|
|
20240715,181000,82894935,3230,3230,3230,3230,0
|
|
20240715,180900,82894935,3230,3230,3230,3230,0
|
|
20240715,180800,82894935,3230,3230,3230,3230,0
|
|
20240715,180700,82894935,3230,3230,3230,3230,433
|
|
20240715,180600,82894935,3230,3230,3230,3230,0
|
|
20240715,180500,82894935,3230,3230,3230,3230,0
|
|
20240715,180400,82894935,3230,3230,3230,3230,0
|
|
20240715,180300,82894935,3230,3230,3230,3230,0
|
|
20240715,180200,82894935,3230,3230,3230,3230,0
|
|
20240715,180100,82894935,3230,3230,3230,3230,0
|
|
20240715,180000,82894935,3230,3230,3230,3230,0
|
|
20240715,175900,82894935,3230,3230,3230,3230,0
|
|
20240715,175800,82894935,3230,3230,3230,3230,0
|
|
20240715,175700,82894935,3230,3230,3230,3230,0
|
|
20240715,175600,82894935,3230,3230,3230,3230,0
|
|
20240715,175500,82894935,3230,3230,3230,3230,0
|
|
20240715,175400,82894935,3230,3230,3230,3230,0
|
|
20240715,175300,82894935,3230,3230,3230,3230,0
|
|
20240715,175200,82894935,3230,3230,3230,3230,0
|
|
20240715,175100,82894935,3230,3230,3230,3230,0
|
|
20240715,175000,82894935,3230,3230,3230,3230,0
|
|
20240715,174900,82894935,3230,3230,3230,3230,0
|
|
20240715,174800,82894935,3230,3230,3230,3230,0
|
|
20240715,174700,82894935,3230,3230,3230,3230,0
|
|
20240715,174600,82894935,3230,3230,3230,3230,0
|
|
20240715,174500,82894935,3230,3230,3230,3230,0
|
|
20240715,174400,82894935,3230,3230,3230,3230,0
|
|
20240715,174300,82894935,3230,3230,3230,3230,0
|
|
20240715,174200,82894935,3230,3230,3230,3230,0
|
|
20240715,174100,82894935,3230,3230,3230,3230,0
|
|
20240715,174000,82894935,3230,3230,3230,3230,0
|
|
20240715,173900,82894935,3230,3230,3230,3230,0
|
|
20240715,173800,82894935,3230,3230,3230,3230,0
|
|
20240715,173700,82894935,3230,3230,3230,3230,433
|
|
20240715,173600,82894935,3230,3230,3230,3230,0
|
|
20240715,173500,82894935,3230,3230,3230,3230,0
|
|
20240715,173400,82894935,3230,3230,3230,3230,0
|
|
20240715,173300,82894935,3230,3230,3230,3230,0
|
|
20240715,173200,82894935,3230,3230,3230,3230,0
|
|
20240715,173100,82894935,3230,3230,3230,3230,0
|
|
20240715,173000,82894935,3230,3230,3230,3230,0
|
|
20240715,172900,82894935,3230,3230,3230,3230,0
|
|
20240715,172800,82894935,3230,3230,3230,3230,0
|
|
20240715,172700,82894935,3230,3230,3230,3230,0
|
|
20240715,172600,82894935,3230,3230,3230,3230,0
|
|
20240715,172500,82894935,3230,3230,3230,3230,0
|
|
20240715,172400,82894935,3230,3230,3230,3230,0
|
|
20240715,172300,82894935,3230,3230,3230,3230,0
|
|
20240715,172200,82894935,3230,3230,3230,3230,0
|
|
20240715,172100,82894935,3230,3230,3230,3230,0
|
|
20240715,172000,82894935,3230,3230,3230,3230,0
|
|
20240715,171900,82894935,3230,3230,3230,3230,0
|
|
20240715,171800,82894935,3230,3230,3230,3230,0
|
|
20240715,171700,82894935,3230,3230,3230,3230,0
|
|
20240715,171600,82894935,3230,3230,3230,3230,0
|
|
20240715,171500,82894935,3230,3230,3230,3230,0
|
|
20240715,171400,82894935,3230,3230,3230,3230,0
|
|
20240715,171300,82894935,3230,3230,3230,3230,0
|
|
20240715,171200,82894935,3230,3230,3230,3230,0
|
|
20240715,171100,82894935,3230,3230,3230,3230,0
|
|
20240715,171000,82894935,3230,3230,3230,3230,0
|
|
20240715,170900,82894935,3230,3230,3230,3230,0
|
|
20240715,170800,82894935,3230,3230,3230,3230,0
|
|
20240715,170700,82894935,3230,3230,3230,3230,433
|
|
20240715,170600,82894935,3230,3230,3230,3230,0
|
|
20240715,170500,82894935,3230,3230,3230,3230,0
|
|
20240715,170400,82894935,3230,3230,3230,3230,0
|
|
20240715,170300,82894935,3230,3230,3230,3230,0
|
|
20240715,170200,82894935,3230,3230,3230,3230,0
|
|
20240715,170100,82894935,3230,3230,3230,3230,0
|
|
20240715,170000,82894935,3230,3230,3230,3230,0
|
|
20240715,165900,82894935,3230,3230,3230,3230,0
|
|
20240715,165800,82894935,3230,3230,3230,3230,0
|
|
20240715,165700,82894935,3230,3230,3230,3230,0
|
|
20240715,165600,82894935,3230,3230,3230,3230,0
|
|
20240715,165500,82894935,3230,3230,3230,3230,0
|
|
20240715,165400,82894935,3230,3230,3230,3230,0
|
|
20240715,165300,82894935,3230,3230,3230,3230,0
|
|
20240715,165200,82894935,3230,3230,3230,3230,0
|
|
20240715,165100,82894935,3230,3230,3230,3230,0
|
|
20240715,165000,82894935,3230,3230,3230,3230,0
|
|
20240715,164900,82894935,3230,3230,3230,3230,0
|
|
20240715,164800,82894935,3230,3230,3230,3230,0
|
|
20240715,164700,82894935,3230,3230,3230,3230,0
|
|
20240715,164600,82894935,3230,3230,3230,3230,0
|
|
20240715,164500,82894935,3230,3230,3230,3230,0
|
|
20240715,164400,82894935,3230,3230,3230,3230,0
|
|
20240715,164300,82894935,3230,3230,3230,3230,0
|
|
20240715,164200,82894935,3230,3230,3230,3230,0
|
|
20240715,164100,82894935,3230,3230,3230,3230,0
|
|
20240715,164000,82894935,3230,3230,3230,3230,0
|
|
20240715,163900,82894935,3230,3230,3230,3230,0
|
|
20240715,163800,82894935,3230,3230,3230,3230,0
|
|
20240715,163700,82894935,3230,3230,3230,3230,433
|
|
20240715,163600,82894935,3230,3230,3230,3230,0
|
|
20240715,163500,82894935,3230,3230,3230,3230,0
|
|
20240715,163400,82894935,3230,3230,3230,3230,0
|
|
20240715,163300,82894935,3230,3230,3230,3230,0
|
|
20240715,163200,82894935,3230,3230,3230,3230,0
|
|
20240715,163100,82894935,3230,3230,3230,3230,0
|
|
20240715,163000,82894935,3230,3230,3230,3230,0
|
|
20240715,162900,82894935,3230,3230,3230,3230,0
|
|
20240715,162800,82894935,3230,3230,3230,3230,0
|
|
20240715,162700,82894935,3230,3230,3230,3230,0
|
|
20240715,162600,82894935,3230,3230,3230,3230,0
|
|
20240715,162500,82894935,3230,3230,3230,3230,0
|
|
20240715,162400,82894935,3230,3230,3230,3230,0
|
|
20240715,162300,82894935,3230,3230,3230,3230,0
|
|
20240715,162200,82894935,3230,3230,3230,3230,0
|
|
20240715,162100,82894935,3230,3230,3230,3230,0
|
|
20240715,162000,82894935,3230,3230,3230,3230,0
|
|
20240715,161900,82894935,3230,3230,3230,3230,0
|
|
20240715,161800,82894935,3230,3230,3230,3230,0
|
|
20240715,161700,82894935,3230,3230,3230,3230,0
|
|
20240715,161600,82894935,3230,3230,3230,3230,0
|
|
20240715,161500,82894935,3230,3230,3230,3230,0
|
|
20240715,161400,82894935,3230,3230,3230,3230,0
|
|
20240715,161300,82894935,3230,3230,3230,3230,0
|
|
20240715,161200,82894935,3230,3230,3230,3230,0
|
|
20240715,161100,82894935,3230,3230,3230,3230,0
|
|
20240715,161000,82894935,3230,3230,3230,3230,0
|
|
20240715,160900,82894935,3230,3230,3230,3230,0
|
|
20240715,160800,82894935,3230,3230,3230,3230,0
|
|
20240715,160700,82894935,3230,3230,3230,3230,433
|
|
20240715,160600,82894935,3230,3230,3230,3230,0
|
|
20240715,160500,82894935,3230,3230,3230,3230,0
|
|
20240715,160400,82894935,3230,3230,3230,3230,0
|
|
20240715,160300,82894935,3230,3230,3230,3230,0
|
|
20240715,160200,82894935,3230,3230,3230,3230,0
|
|
20240715,160100,82894935,3230,3230,3230,3230,0
|
|
20240715,160000,82894935,3230,3230,3230,3230,0
|
|
20240715,155900,82894935,3230,3230,3230,3230,0
|
|
20240715,155800,82894935,3230,3230,3230,3230,0
|
|
20240715,155700,82894935,3230,3230,3230,3230,0
|
|
20240715,155600,82894935,3230,3230,3230,3230,0
|
|
20240715,155500,82894935,3230,3230,3230,3230,0
|
|
20240715,155400,82894935,3230,3230,3230,3230,0
|
|
20240715,155300,82894935,3230,3230,3230,3230,0
|
|
20240715,155200,82894935,3230,3230,3230,3230,0
|
|
20240715,155100,82894935,3230,3230,3230,3230,0
|
|
20240715,155000,82894935,3230,3230,3230,3230,0
|
|
20240715,154900,82894935,3230,3230,3230,3230,0
|
|
20240715,154800,82894935,3230,3230,3230,3230,0
|
|
20240715,154700,82894935,3230,3230,3230,3230,0
|
|
20240715,154600,82894935,3230,3230,3230,3230,0
|
|
20240715,154500,82894935,3230,3230,3230,3230,0
|
|
20240715,154400,82894935,3230,3230,3230,3230,0
|
|
20240715,154300,82894935,3230,3230,3230,3230,0
|
|
20240715,154200,82894935,3230,3230,3230,3230,0
|
|
20240715,154100,82894935,3230,3230,3230,3230,0
|
|
20240715,154000,82894935,3230,3230,3230,3230,0
|
|
20240715,153900,82894935,3230,3230,3230,3230,0
|
|
20240715,153800,82894935,3230,3230,3230,3230,0
|
|
20240715,153700,82894935,3230,3230,3230,3230,433
|
|
20240715,153600,82894935,3230,3230,3230,3230,0
|
|
20240715,153500,82894935,3230,3230,3230,3230,0
|
|
20240715,153400,82894935,3230,3230,3230,3230,0
|
|
20240715,153300,82894935,3230,3230,3230,3230,0
|
|
20240715,153200,82894935,3230,3230,3230,3230,0
|
|
20240715,153100,82894935,3230,3230,3230,3230,0
|
|
20240715,153000,82894935,3230,3230,3230,3230,433
|
|
20240715,152900,81496345,3215,3215,3215,3215,0
|
|
20240715,152800,81496345,3215,3215,3215,3215,0
|
|
20240715,152700,81496345,3215,3215,3215,3215,0
|
|
20240715,152600,81496345,3215,3215,3215,3215,0
|
|
20240715,152500,81496345,3215,3215,3215,3215,0
|
|
20240715,152400,81496345,3215,3215,3215,3215,0
|
|
20240715,152300,81496345,3215,3215,3215,3215,0
|
|
20240715,152200,81496345,3215,3215,3215,3215,0
|
|
20240715,152100,81496345,3215,3215,3215,3215,0
|
|
20240715,152000,81496345,3215,3215,3215,3215,0
|
|
20240715,151900,81496345,3215,3210,3215,3200,881
|
|
20240715,151800,78675130,3205,3205,3205,3205,0
|
|
20240715,151700,78675130,3205,3205,3205,3205,0
|
|
20240715,151600,78675130,3205,3205,3205,3205,1
|
|
20240715,151500,78671925,3205,3205,3205,3205,0
|
|
20240715,151400,78671925,3205,3205,3205,3205,224
|
|
20240715,151300,77954005,3210,3210,3210,3210,71
|
|
20240715,151200,77726095,3210,3220,3220,3210,111
|
|
20240715,151100,77369230,3220,3220,3220,3220,0
|
|
20240715,151000,77369230,3220,3220,3220,3220,0
|
|
20240715,150900,77369230,3220,3220,3220,3220,0
|
|
20240715,150800,77369230,3220,3220,3220,3220,1
|
|
20240715,150700,77366010,3220,3220,3220,3220,0
|
|
20240715,150600,77366010,3220,3220,3220,3220,143
|
|
20240715,150500,76905550,3220,3220,3220,3220,508
|
|
20240715,150400,75269790,3220,3220,3220,3220,759
|
|
20240715,150300,72825810,3220,3220,3220,3220,0
|
|
20240715,150200,72825810,3220,3220,3220,3220,0
|
|
20240715,150100,72825810,3220,3220,3220,3220,0
|
|
20240715,150000,72825810,3220,3220,3220,3220,100
|
|
20240715,145900,72503810,3215,3215,3215,3215,0
|
|
20240715,145800,72503810,3215,3215,3215,3215,0
|
|
20240715,145700,72503810,3215,3215,3215,3215,0
|
|
20240715,145600,72503810,3215,3215,3215,3215,0
|
|
20240715,145500,72503810,3215,3215,3215,3215,0
|
|
20240715,145400,72503810,3215,3215,3215,3215,0
|
|
20240715,145300,72503810,3215,3215,3215,3215,0
|
|
20240715,145200,72503810,3215,3215,3215,3215,0
|
|
20240715,145100,72503810,3215,3215,3215,3215,0
|
|
20240715,145000,72503810,3215,3215,3215,3215,0
|
|
20240715,144900,72503810,3215,3215,3215,3215,0
|
|
20240715,144800,72503810,3215,3215,3215,3215,0
|
|
20240715,144700,72503810,3215,3215,3215,3215,0
|
|
20240715,144600,72503810,3215,3215,3215,3215,0
|
|
20240715,144500,72503810,3215,3215,3215,3215,0
|
|
20240715,144400,72503810,3215,3215,3215,3215,1
|
|
20240715,144300,72500595,3220,3220,3220,3220,0
|
|
20240715,144200,72500595,3220,3220,3220,3220,0
|
|
20240715,144100,72500595,3220,3220,3220,3220,0
|
|
20240715,144000,72500595,3220,3220,3220,3220,0
|
|
20240715,143900,72500595,3220,3220,3220,3220,100
|
|
20240715,143800,72178595,3220,3220,3220,3220,0
|
|
20240715,143700,72178595,3220,3220,3220,3220,0
|
|
20240715,143600,72178595,3220,3220,3220,3220,3
|
|
20240715,143500,72168935,3220,3220,3220,3220,0
|
|
20240715,143400,72168935,3220,3220,3220,3220,0
|
|
20240715,143300,72168935,3220,3220,3220,3220,0
|
|
20240715,143200,72168935,3220,3220,3220,3220,0
|
|
20240715,143100,72168935,3220,3220,3220,3220,0
|
|
20240715,143000,72168935,3220,3220,3220,3220,0
|
|
20240715,142900,72168935,3220,3220,3220,3220,0
|
|
20240715,142800,72168935,3220,3220,3220,3220,0
|
|
20240715,142700,72168935,3220,3220,3220,3220,0
|
|
20240715,142600,72168935,3220,3220,3220,3220,0
|
|
20240715,142500,72168935,3220,3220,3220,3220,0
|
|
20240715,142400,72168935,3220,3220,3220,3220,0
|
|
20240715,142300,72168935,3220,3220,3220,3220,0
|
|
20240715,142200,72168935,3220,3220,3220,3220,0
|
|
20240715,142100,72168935,3220,3220,3220,3220,0
|
|
20240715,142000,72168935,3220,3220,3220,3220,0
|
|
20240715,141900,72168935,3220,3220,3220,3220,0
|
|
20240715,141800,72168935,3220,3220,3220,3220,0
|
|
20240715,141700,72168935,3220,3220,3220,3220,0
|
|
20240715,141600,72168935,3220,3220,3220,3220,0
|
|
20240715,141500,72168935,3220,3220,3220,3220,200
|
|
20240715,141400,71524935,3210,3210,3210,3210,0
|
|
20240715,141300,71524935,3210,3210,3210,3210,0
|
|
20240715,141200,71524935,3210,3210,3210,3210,0
|
|
20240715,141100,71524935,3210,3210,3210,3210,0
|
|
20240715,141000,71524935,3210,3210,3210,3210,0
|
|
20240715,140900,71524935,3210,3210,3210,3210,0
|
|
20240715,140800,71524935,3210,3210,3210,3210,0
|
|
20240715,140700,71524935,3210,3210,3210,3210,0
|
|
20240715,140600,71524935,3210,3210,3210,3210,0
|
|
20240715,140500,71524935,3210,3210,3210,3210,0
|
|
20240715,140400,71524935,3210,3210,3210,3210,0
|
|
20240715,140300,71524935,3210,3210,3210,3210,0
|
|
20240715,140200,71524935,3210,3210,3210,3210,0
|
|
20240715,140100,71524935,3210,3210,3210,3210,0
|
|
20240715,140000,71524935,3210,3210,3210,3210,0
|
|
20240715,135900,71524935,3210,3210,3210,3210,26
|
|
20240715,135800,71441475,3210,3210,3210,3210,0
|
|
20240715,135700,71441475,3210,3210,3210,3210,0
|
|
20240715,135600,71441475,3210,3210,3210,3210,0
|
|
20240715,135500,71441475,3210,3210,3210,3210,0
|
|
20240715,135400,71441475,3210,3210,3210,3210,0
|
|
20240715,135300,71441475,3210,3210,3210,3210,0
|
|
20240715,135200,71441475,3210,3210,3210,3210,0
|
|
20240715,135100,71441475,3210,3210,3210,3210,0
|
|
20240715,135000,71441475,3210,3210,3210,3210,0
|
|
20240715,134900,71441475,3210,3215,3215,3210,236
|
|
20240715,134800,70683840,3215,3215,3215,3215,0
|
|
20240715,134700,70683840,3215,3215,3215,3215,0
|
|
20240715,134600,70683840,3215,3215,3215,3215,0
|
|
20240715,134500,70683840,3215,3215,3215,3215,0
|
|
20240715,134400,70683840,3215,3215,3215,3215,0
|
|
20240715,134300,70683840,3215,3215,3215,3215,0
|
|
20240715,134200,70683840,3215,3215,3215,3215,0
|
|
20240715,134100,70683840,3215,3215,3215,3215,0
|
|
20240715,134000,70683840,3215,3215,3215,3215,0
|
|
20240715,133900,70683840,3215,3215,3215,3215,0
|
|
20240715,133800,70683840,3215,3215,3215,3215,0
|
|
20240715,133700,70683840,3215,3215,3215,3215,0
|
|
20240715,133600,70683840,3215,3215,3215,3215,0
|
|
20240715,133500,70683840,3215,3220,3220,3215,200
|
|
20240715,133400,70040820,3215,3215,3215,3215,0
|
|
20240715,133300,70040820,3215,3215,3215,3215,0
|
|
20240715,133200,70040820,3215,3215,3215,3215,0
|
|
20240715,133100,70040820,3215,3215,3215,3215,0
|
|
20240715,133000,70040820,3215,3215,3215,3215,0
|
|
20240715,132900,70040820,3215,3220,3220,3215,11
|
|
20240715,132800,70005440,3220,3220,3220,3220,0
|
|
20240715,132700,70005440,3220,3220,3220,3220,0
|
|
20240715,132600,70005440,3220,3220,3220,3220,0
|
|
20240715,132500,70005440,3220,3220,3220,3220,0
|
|
20240715,132400,70005440,3220,3220,3220,3220,0
|
|
20240715,132300,70005440,3220,3220,3220,3220,0
|
|
20240715,132200,70005440,3220,3220,3220,3220,0
|
|
20240715,132100,70005440,3220,3220,3220,3220,0
|
|
20240715,132000,70005440,3220,3220,3220,3220,0
|
|
20240715,131900,70005440,3220,3220,3220,3220,0
|
|
20240715,131800,70005440,3220,3220,3220,3220,0
|
|
20240715,131700,70005440,3220,3220,3220,3220,0
|
|
20240715,131600,70005440,3220,3220,3220,3220,0
|
|
20240715,131500,70005440,3220,3220,3220,3220,0
|
|
20240715,131400,70005440,3220,3220,3220,3220,0
|
|
20240715,131300,70005440,3220,3220,3220,3220,0
|
|
20240715,131200,70005440,3220,3220,3220,3220,0
|
|
20240715,131100,70005440,3220,3220,3220,3220,0
|
|
20240715,131000,70005440,3220,3220,3220,3220,0
|
|
20240715,130900,70005440,3220,3220,3220,3220,0
|
|
20240715,130800,70005440,3220,3220,3220,3220,0
|
|
20240715,130700,70005440,3220,3220,3220,3220,0
|
|
20240715,130600,70005440,3220,3220,3220,3220,0
|
|
20240715,130500,70005440,3220,3220,3220,3220,0
|
|
20240715,130400,70005440,3220,3220,3220,3220,0
|
|
20240715,130300,70005440,3220,3220,3220,3220,0
|
|
20240715,130200,70005440,3220,3220,3220,3220,0
|
|
20240715,130100,70005440,3220,3220,3220,3220,0
|
|
20240715,130000,70005440,3220,3220,3220,3220,0
|
|
20240715,125900,70005440,3220,3220,3220,3220,0
|
|
20240715,125800,70005440,3220,3220,3220,3220,0
|
|
20240715,125700,70005440,3220,3220,3220,3220,0
|
|
20240715,125600,70005440,3220,3220,3220,3220,0
|
|
20240715,125500,70005440,3220,3220,3220,3220,0
|
|
20240715,125400,70005440,3220,3220,3220,3220,0
|
|
20240715,125300,70005440,3220,3220,3220,3220,0
|
|
20240715,125200,70005440,3220,3220,3220,3220,0
|
|
20240715,125100,70005440,3220,3220,3220,3220,0
|
|
20240715,125000,70005440,3220,3220,3220,3220,0
|
|
20240715,124900,70005440,3220,3220,3220,3220,0
|
|
20240715,124800,70005440,3220,3220,3220,3220,0
|
|
20240715,124700,70005440,3220,3220,3220,3220,0
|
|
20240715,124600,70005440,3220,3220,3220,3220,0
|
|
20240715,124500,70005440,3220,3220,3220,3220,0
|
|
20240715,124400,70005440,3220,3220,3220,3220,0
|
|
20240715,124300,70005440,3220,3220,3220,3220,0
|
|
20240715,124200,70005440,3220,3220,3220,3220,0
|
|
20240715,124100,70005440,3220,3220,3220,3220,0
|
|
20240715,124000,70005440,3220,3220,3220,3220,0
|
|
20240715,123900,70005440,3220,3220,3220,3220,0
|
|
20240715,123800,70005440,3220,3220,3220,3220,0
|
|
20240715,123700,70005440,3220,3220,3220,3220,0
|
|
20240715,123600,70005440,3220,3220,3220,3220,0
|
|
20240715,123500,70005440,3220,3220,3220,3220,0
|
|
20240715,123400,70005440,3220,3220,3220,3220,0
|
|
20240715,123300,70005440,3220,3220,3220,3220,0
|
|
20240715,123200,70005440,3220,3220,3220,3220,3096
|
|
20240715,123100,60036320,3220,3220,3220,3220,0
|
|
20240715,123000,60036320,3220,3220,3220,3220,0
|
|
20240715,122900,60036320,3220,3220,3220,3220,0
|
|
20240715,122800,60036320,3220,3220,3220,3220,0
|
|
20240715,122700,60036320,3220,3220,3220,3220,0
|
|
20240715,122600,60036320,3220,3220,3220,3220,0
|
|
20240715,122500,60036320,3220,3220,3220,3220,0
|
|
20240715,122400,60036320,3220,3220,3220,3220,0
|
|
20240715,122300,60036320,3220,3220,3220,3220,0
|
|
20240715,122200,60036320,3220,3220,3220,3220,0
|
|
20240715,122100,60036320,3220,3220,3220,3220,100
|
|
20240715,122000,59714320,3220,3220,3220,3220,0
|
|
20240715,121900,59714320,3220,3220,3220,3220,0
|
|
20240715,121800,59714320,3220,3220,3220,3220,0
|
|
20240715,121700,59714320,3220,3220,3220,3220,0
|
|
20240715,121600,59714320,3220,3220,3220,3220,0
|
|
20240715,121500,59714320,3220,3220,3220,3220,0
|
|
20240715,121400,59714320,3220,3220,3220,3220,0
|
|
20240715,121300,59714320,3220,3220,3220,3220,0
|
|
20240715,121200,59714320,3220,3220,3220,3220,0
|
|
20240715,121100,59714320,3220,3220,3220,3220,0
|
|
20240715,121000,59714320,3220,3220,3220,3220,0
|
|
20240715,120900,59714320,3220,3220,3220,3220,0
|
|
20240715,120800,59714320,3220,3220,3220,3220,5
|
|
20240715,120700,59698220,3220,3220,3220,3220,0
|
|
20240715,120600,59698220,3220,3220,3220,3220,0
|
|
20240715,120500,59698220,3220,3220,3220,3220,0
|
|
20240715,120400,59698220,3220,3220,3220,3220,0
|
|
20240715,120300,59698220,3220,3220,3220,3220,0
|
|
20240715,120200,59698220,3220,3220,3220,3220,0
|
|
20240715,120100,59698220,3220,3220,3220,3220,0
|
|
20240715,120000,59698220,3220,3225,3225,3220,400
|
|
20240715,115900,58409720,3220,3220,3220,3220,0
|
|
20240715,115800,58409720,3220,3220,3220,3220,0
|
|
20240715,115700,58409720,3220,3220,3220,3220,0
|
|
20240715,115600,58409720,3220,3220,3220,3220,0
|
|
20240715,115500,58409720,3220,3220,3220,3220,0
|
|
20240715,115400,58409720,3220,3220,3220,3220,0
|
|
20240715,115300,58409720,3220,3220,3220,3220,0
|
|
20240715,115200,58409720,3220,3220,3220,3220,0
|
|
20240715,115100,58409720,3220,3220,3220,3220,0
|
|
20240715,115000,58409720,3220,3220,3220,3220,0
|
|
20240715,114900,58409720,3220,3220,3220,3220,0
|
|
20240715,114800,58409720,3220,3220,3220,3220,0
|
|
20240715,114700,58409720,3220,3220,3220,3220,0
|
|
20240715,114600,58409720,3220,3220,3220,3220,0
|
|
20240715,114500,58409720,3220,3220,3220,3220,0
|
|
20240715,114400,58409720,3220,3220,3220,3220,0
|
|
20240715,114300,58409720,3220,3220,3220,3220,0
|
|
20240715,114200,58409720,3220,3220,3220,3220,0
|
|
20240715,114100,58409720,3220,3220,3220,3220,0
|
|
20240715,114000,58409720,3220,3220,3220,3220,0
|
|
20240715,113900,58409720,3220,3220,3220,3220,0
|
|
20240715,113800,58409720,3220,3220,3220,3220,1
|
|
20240715,113700,58406500,3235,3230,3235,3220,13
|
|
20240715,113600,58364545,3220,3220,3235,3220,13
|
|
20240715,113500,58322595,3230,3220,3235,3220,8
|
|
20240715,113400,58296780,3230,3220,3235,3220,6
|
|
20240715,113300,58277420,3230,3220,3235,3220,14
|
|
20240715,113200,58232245,3235,3235,3235,3220,5
|
|
20240715,113100,58216100,3220,3220,3220,3220,0
|
|
20240715,113000,58216100,3220,3220,3220,3220,0
|
|
20240715,112900,58216100,3220,3220,3220,3220,0
|
|
20240715,112800,58216100,3220,3235,3235,3220,10
|
|
20240715,112700,58183830,3220,3230,3235,3220,51
|
|
20240715,112600,58019130,3230,3230,3230,3230,0
|
|
20240715,112500,58019130,3230,3230,3230,3230,661
|
|
20240715,112400,55884100,3225,3225,3225,3225,0
|
|
20240715,112300,55884100,3225,3225,3225,3225,0
|
|
20240715,112200,55884100,3225,3225,3225,3225,0
|
|
20240715,112100,55884100,3225,3225,3225,3225,0
|
|
20240715,112000,55884100,3225,3220,3225,3220,10
|
|
20240715,111900,55851855,3225,3225,3225,3225,0
|
|
20240715,111800,55851855,3225,3225,3225,3225,0
|
|
20240715,111700,55851855,3225,3220,3225,3220,3
|
|
20240715,111600,55842185,3225,3225,3225,3225,0
|
|
20240715,111500,55842185,3225,3225,3225,3225,0
|
|
20240715,111400,55842185,3225,3225,3225,3225,0
|
|
20240715,111300,55842185,3225,3225,3225,3225,0
|
|
20240715,111200,55842185,3225,3225,3225,3225,0
|
|
20240715,111100,55842185,3225,3225,3225,3225,0
|
|
20240715,111000,55842185,3225,3225,3225,3225,0
|
|
20240715,110900,55842185,3225,3225,3225,3225,0
|
|
20240715,110800,55842185,3225,3225,3225,3225,0
|
|
20240715,110700,55842185,3225,3225,3225,3225,0
|
|
20240715,110600,55842185,3225,3220,3225,3220,11
|
|
20240715,110500,55806715,3225,3215,3225,3215,53
|
|
20240715,110400,55635805,3225,3225,3225,3225,0
|
|
20240715,110300,55635805,3225,3225,3225,3225,0
|
|
20240715,110200,55635805,3225,3225,3225,3225,0
|
|
20240715,110100,55635805,3225,3225,3225,3225,0
|
|
20240715,110000,55635805,3225,3225,3225,3225,0
|
|
20240715,105900,55635805,3225,3215,3225,3215,11
|
|
20240715,105800,55600355,3220,3220,3220,3220,0
|
|
20240715,105700,55600355,3220,3220,3220,3220,0
|
|
20240715,105600,55600355,3220,3220,3220,3220,0
|
|
20240715,105500,55600355,3220,3220,3220,3220,0
|
|
20240715,105400,55600355,3220,3220,3220,3220,0
|
|
20240715,105300,55600355,3220,3220,3220,3220,0
|
|
20240715,105200,55600355,3220,3220,3220,3220,0
|
|
20240715,105100,55600355,3220,3220,3220,3220,0
|
|
20240715,105000,55600355,3220,3220,3220,3220,0
|
|
20240715,104900,55600355,3220,3220,3220,3220,0
|
|
20240715,104800,55600355,3220,3220,3220,3220,0
|
|
20240715,104700,55600355,3220,3220,3220,3220,1
|
|
20240715,104600,55597135,3210,3210,3210,3210,0
|
|
20240715,104500,55597135,3210,3210,3220,3210,3
|
|
20240715,104400,55587495,3220,3210,3220,3210,2
|
|
20240715,104300,55581065,3215,3215,3215,3215,0
|
|
20240715,104200,55581065,3215,3215,3215,3215,0
|
|
20240715,104100,55581065,3215,3215,3215,3215,1
|
|
20240715,104000,55577850,3205,3205,3205,3205,0
|
|
20240715,103900,55577850,3205,3205,3205,3205,0
|
|
20240715,103800,55577850,3205,3205,3205,3205,0
|
|
20240715,103700,55577850,3205,3205,3205,3205,0
|
|
20240715,103600,55577850,3205,3205,3205,3205,0
|
|
20240715,103500,55577850,3205,3205,3205,3205,0
|
|
20240715,103400,55577850,3205,3205,3205,3205,0
|
|
20240715,103300,55577850,3205,3205,3205,3205,0
|
|
20240715,103200,55577850,3205,3205,3205,3205,0
|
|
20240715,103100,55577850,3205,3205,3205,3205,0
|
|
20240715,103000,55577850,3205,3205,3220,3205,3
|
|
20240715,102900,55568220,3215,3205,3215,3205,4
|
|
20240715,102800,55555380,3220,3205,3220,3205,8
|
|
20240715,102700,55529685,3220,3205,3220,3205,4
|
|
20240715,102600,55516835,3215,3205,3215,3205,2
|
|
20240715,102500,55510415,3215,3205,3220,3205,4
|
|
20240715,102400,55497570,3220,3205,3225,3205,4
|
|
20240715,102300,55484715,3225,3225,3225,3225,0
|
|
20240715,102200,55484715,3225,3205,3225,3205,10
|
|
20240715,102100,55452545,3200,3200,3200,3200,0
|
|
20240715,102000,55452545,3200,3200,3200,3200,0
|
|
20240715,101900,55452545,3200,3200,3200,3200,0
|
|
20240715,101800,55452545,3200,3200,3200,3200,0
|
|
20240715,101700,55452545,3200,3200,3200,3200,70
|
|
20240715,101600,55228545,3205,3205,3205,3205,0
|
|
20240715,101500,55228545,3205,3205,3205,3205,0
|
|
20240715,101400,55228545,3205,3205,3205,3205,0
|
|
20240715,101300,55228545,3205,3215,3215,3205,21
|
|
20240715,101200,55161230,3215,3210,3215,3210,21
|
|
20240715,101100,55093770,3210,3210,3210,3210,0
|
|
20240715,101000,55093770,3210,3210,3210,3210,0
|
|
20240715,100900,55093770,3210,3210,3210,3210,0
|
|
20240715,100800,55093770,3210,3210,3210,3210,561
|
|
20240715,100700,53292960,3215,3215,3215,3215,3
|
|
20240715,100600,53283315,3215,3215,3225,3215,12
|
|
20240715,100500,53244695,3225,3225,3230,3215,13
|
|
20240715,100400,53202825,3230,3215,3230,3215,15
|
|
20240715,100300,53154415,3225,3225,3225,3225,0
|
|
20240715,100200,53154415,3225,3215,3225,3215,2
|
|
20240715,100100,53147975,3210,3225,3225,3210,6
|
|
20240715,100000,53128665,3210,3210,3210,3210,0
|
|
20240715,095900,53128665,3210,3210,3210,3210,0
|
|
20240715,095800,53128665,3210,3225,3225,3210,2
|
|
20240715,095700,53122230,3210,3230,3230,3210,4
|
|
20240715,095600,53109350,3210,3225,3230,3210,12
|
|
20240715,095500,53070640,3210,3210,3210,3210,0
|
|
20240715,095400,53070640,3210,3210,3210,3210,201
|
|
20240715,095300,52425430,3210,3210,3210,3210,0
|
|
20240715,095200,52425430,3210,3215,3230,3210,81
|
|
20240715,095100,52164840,3210,3210,3210,3210,407
|
|
20240715,095000,50858370,3210,3210,3210,3210,0
|
|
20240715,094900,50858370,3210,3210,3210,3210,0
|
|
20240715,094800,50858370,3210,3210,3210,3210,0
|
|
20240715,094700,50858370,3210,3210,3210,3205,7
|
|
20240715,094600,50835915,3205,3205,3210,3205,362
|
|
20240715,094500,49675690,3205,3205,3205,3205,4
|
|
20240715,094400,49662870,3205,3205,3205,3205,0
|
|
20240715,094300,49662870,3205,3205,3205,3205,0
|
|
20240715,094200,49662870,3205,3205,3205,3205,2
|
|
20240715,094100,49656460,3200,3200,3200,3200,51
|
|
20240715,094000,49493260,3200,3200,3200,3200,49
|
|
20240715,093900,49336460,3200,3200,3205,3200,103
|
|
20240715,093800,49006850,3195,3195,3195,3195,0
|
|
20240715,093700,49006850,3195,3190,3195,3190,36
|
|
20240715,093600,48891850,3195,3190,3195,3190,4
|
|
20240715,093500,48879080,3195,3195,3195,3195,0
|
|
20240715,093400,48879080,3195,3185,3195,3185,212
|
|
20240715,093300,48201800,3195,3180,3195,3180,1114
|
|
20240715,093200,44653060,3180,3200,3215,3170,7356
|
|
20240715,093100,21279075,3215,3195,3215,3195,81
|
|
20240715,093000,21019835,3190,3205,3205,3190,2000
|
|
20240715,092900,14632195,3230,3230,3230,3230,0
|
|
20240715,092800,14632195,3230,3230,3230,3230,0
|
|
20240715,092700,14632195,3230,3230,3230,3230,0
|
|
20240715,092600,14632195,3230,3230,3230,3230,0
|
|
20240715,092500,14632195,3230,3230,3230,3230,0
|
|
20240715,092400,14632195,3230,3230,3230,3230,0
|
|
20240715,092300,14632195,3230,3210,3230,3210,2
|
|
20240715,092200,14625755,3230,3210,3230,3210,8
|
|
20240715,092100,14599945,3225,3225,3225,3205,9
|
|
20240715,092000,14571000,3205,3225,3225,3205,14
|
|
20240715,091900,14526000,3205,3220,3225,3200,4026
|
|
20240715,091800,1640500,3225,3225,3225,3225,10
|
|
20240715,091700,1608250,3225,3225,3225,3225,0
|
|
20240715,091600,1608250,3225,3225,3225,3225,0
|
|
20240715,091500,1608250,3225,3225,3225,3225,0
|
|
20240715,091400,1608250,3225,3225,3225,3225,13
|
|
20240715,091300,1566325,3230,3230,3230,3230,0
|
|
20240715,091200,1566325,3230,3230,3230,3230,0
|
|
20240715,091100,1566325,3230,3230,3230,3230,0
|
|
20240715,091000,1566325,3230,3230,3230,3230,0
|
|
20240715,090900,1566325,3230,3240,3240,3230,260
|
|
20240715,090800,726515,3240,3240,3240,3240,16
|
|
20240715,090700,674675,3240,3240,3240,3240,0
|
|
20240715,090600,674675,3240,3240,3240,3240,1
|
|
20240715,090500,671435,3240,3240,3240,3240,0
|
|
20240715,090400,671435,3240,3240,3240,3240,0
|
|
20240715,090300,671435,3240,3240,3240,3240,98
|
|
20240715,090200,353915,3245,3245,3245,3245,0
|
|
20240715,090100,353915,3245,3245,3245,3245,67
|
|
20240715,090000,136500,3250,3250,3250,3250,42
|