580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183700,49041745,3225,3225,3225,3225,384
|
|
20240716,183600,49041745,3225,3225,3225,3225,0
|
|
20240716,183500,49041745,3225,3225,3225,3225,0
|
|
20240716,183400,49041745,3225,3225,3225,3225,0
|
|
20240716,183300,49041745,3225,3225,3225,3225,0
|
|
20240716,183200,49041745,3225,3225,3225,3225,0
|
|
20240716,183100,49041745,3225,3225,3225,3225,0
|
|
20240716,183000,49041745,3225,3225,3225,3225,0
|
|
20240716,182900,49041745,3225,3225,3225,3225,0
|
|
20240716,182800,49041745,3225,3225,3225,3225,0
|
|
20240716,182700,49041745,3225,3225,3225,3225,0
|
|
20240716,182600,49041745,3225,3225,3225,3225,0
|
|
20240716,182500,49041745,3225,3225,3225,3225,0
|
|
20240716,182400,49041745,3225,3225,3225,3225,0
|
|
20240716,182300,49041745,3225,3225,3225,3225,0
|
|
20240716,182200,49041745,3225,3225,3225,3225,0
|
|
20240716,182100,49041745,3225,3225,3225,3225,0
|
|
20240716,182000,49041745,3225,3225,3225,3225,0
|
|
20240716,181900,49041745,3225,3225,3225,3225,0
|
|
20240716,181800,49041745,3225,3225,3225,3225,0
|
|
20240716,181700,49041745,3225,3225,3225,3225,0
|
|
20240716,181600,49041745,3225,3225,3225,3225,0
|
|
20240716,181500,49041745,3225,3225,3225,3225,0
|
|
20240716,181400,49041745,3225,3225,3225,3225,0
|
|
20240716,181300,49041745,3225,3225,3225,3225,0
|
|
20240716,181200,49041745,3225,3225,3225,3225,0
|
|
20240716,181100,49041745,3225,3225,3225,3225,0
|
|
20240716,181000,49041745,3225,3225,3225,3225,0
|
|
20240716,180900,49041745,3225,3225,3225,3225,0
|
|
20240716,180800,49041745,3225,3225,3225,3225,0
|
|
20240716,180700,49041745,3225,3225,3225,3225,384
|
|
20240716,180600,49041745,3225,3225,3225,3225,0
|
|
20240716,180500,49041745,3225,3225,3225,3225,0
|
|
20240716,180400,49041745,3225,3225,3225,3225,0
|
|
20240716,180300,49041745,3225,3225,3225,3225,0
|
|
20240716,180200,49041745,3225,3225,3225,3225,0
|
|
20240716,180100,49041745,3225,3225,3225,3225,0
|
|
20240716,180000,49041745,3225,3225,3225,3225,0
|
|
20240716,175900,49041745,3225,3225,3225,3225,0
|
|
20240716,175800,49041745,3225,3225,3225,3225,0
|
|
20240716,175700,49041745,3225,3225,3225,3225,0
|
|
20240716,175600,49041745,3225,3225,3225,3225,0
|
|
20240716,175500,49041745,3225,3225,3225,3225,0
|
|
20240716,175400,49041745,3225,3225,3225,3225,0
|
|
20240716,175300,49041745,3225,3225,3225,3225,0
|
|
20240716,175200,49041745,3225,3225,3225,3225,0
|
|
20240716,175100,49041745,3225,3225,3225,3225,0
|
|
20240716,175000,49041745,3225,3225,3225,3225,0
|
|
20240716,174900,49041745,3225,3225,3225,3225,0
|
|
20240716,174800,49041745,3225,3225,3225,3225,0
|
|
20240716,174700,49041745,3225,3225,3225,3225,0
|
|
20240716,174600,49041745,3225,3225,3225,3225,0
|
|
20240716,174500,49041745,3225,3225,3225,3225,0
|
|
20240716,174400,49041745,3225,3225,3225,3225,0
|
|
20240716,174300,49041745,3225,3225,3225,3225,0
|
|
20240716,174200,49041745,3225,3225,3225,3225,0
|
|
20240716,174100,49041745,3225,3225,3225,3225,0
|
|
20240716,174000,49041745,3225,3225,3225,3225,0
|
|
20240716,173900,49041745,3225,3225,3225,3225,0
|
|
20240716,173800,49041745,3225,3225,3225,3225,0
|
|
20240716,173700,49041745,3225,3225,3225,3225,384
|
|
20240716,173600,49041745,3225,3225,3225,3225,0
|
|
20240716,173500,49041745,3225,3225,3225,3225,0
|
|
20240716,173400,49041745,3225,3225,3225,3225,0
|
|
20240716,173300,49041745,3225,3225,3225,3225,0
|
|
20240716,173200,49041745,3225,3225,3225,3225,0
|
|
20240716,173100,49041745,3225,3225,3225,3225,0
|
|
20240716,173000,49041745,3225,3225,3225,3225,0
|
|
20240716,172900,49041745,3225,3225,3225,3225,0
|
|
20240716,172800,49041745,3225,3225,3225,3225,0
|
|
20240716,172700,49041745,3225,3225,3225,3225,0
|
|
20240716,172600,49041745,3225,3225,3225,3225,0
|
|
20240716,172500,49041745,3225,3225,3225,3225,0
|
|
20240716,172400,49041745,3225,3225,3225,3225,0
|
|
20240716,172300,49041745,3225,3225,3225,3225,0
|
|
20240716,172200,49041745,3225,3225,3225,3225,0
|
|
20240716,172100,49041745,3225,3225,3225,3225,0
|
|
20240716,172000,49041745,3225,3225,3225,3225,0
|
|
20240716,171900,49041745,3225,3225,3225,3225,0
|
|
20240716,171800,49041745,3225,3225,3225,3225,0
|
|
20240716,171700,49041745,3225,3225,3225,3225,0
|
|
20240716,171600,49041745,3225,3225,3225,3225,0
|
|
20240716,171500,49041745,3225,3225,3225,3225,0
|
|
20240716,171400,49041745,3225,3225,3225,3225,0
|
|
20240716,171300,49041745,3225,3225,3225,3225,0
|
|
20240716,171200,49041745,3225,3225,3225,3225,0
|
|
20240716,171100,49041745,3225,3225,3225,3225,0
|
|
20240716,171000,49041745,3225,3225,3225,3225,0
|
|
20240716,170900,49041745,3225,3225,3225,3225,0
|
|
20240716,170800,49041745,3225,3225,3225,3225,0
|
|
20240716,170700,49041745,3225,3225,3225,3225,384
|
|
20240716,170600,49041745,3225,3225,3225,3225,0
|
|
20240716,170500,49041745,3225,3225,3225,3225,0
|
|
20240716,170400,49041745,3225,3225,3225,3225,0
|
|
20240716,170300,49041745,3225,3225,3225,3225,0
|
|
20240716,170200,49041745,3225,3225,3225,3225,0
|
|
20240716,170100,49041745,3225,3225,3225,3225,0
|
|
20240716,170000,49041745,3225,3225,3225,3225,0
|
|
20240716,165900,49041745,3225,3225,3225,3225,0
|
|
20240716,165800,49041745,3225,3225,3225,3225,0
|
|
20240716,165700,49041745,3225,3225,3225,3225,0
|
|
20240716,165600,49041745,3225,3225,3225,3225,0
|
|
20240716,165500,49041745,3225,3225,3225,3225,0
|
|
20240716,165400,49041745,3225,3225,3225,3225,0
|
|
20240716,165300,49041745,3225,3225,3225,3225,0
|
|
20240716,165200,49041745,3225,3225,3225,3225,0
|
|
20240716,165100,49041745,3225,3225,3225,3225,0
|
|
20240716,165000,49041745,3225,3225,3225,3225,0
|
|
20240716,164900,49041745,3225,3225,3225,3225,0
|
|
20240716,164800,49041745,3225,3225,3225,3225,0
|
|
20240716,164700,49041745,3225,3225,3225,3225,0
|
|
20240716,164600,49041745,3225,3225,3225,3225,0
|
|
20240716,164500,49041745,3225,3225,3225,3225,0
|
|
20240716,164400,49041745,3225,3225,3225,3225,0
|
|
20240716,164300,49041745,3225,3225,3225,3225,0
|
|
20240716,164200,49041745,3225,3225,3225,3225,0
|
|
20240716,164100,49041745,3225,3225,3225,3225,0
|
|
20240716,164000,49041745,3225,3225,3225,3225,0
|
|
20240716,163900,49041745,3225,3225,3225,3225,0
|
|
20240716,163800,49041745,3225,3225,3225,3225,0
|
|
20240716,163700,49041745,3225,3225,3225,3225,384
|
|
20240716,163600,49041745,3225,3225,3225,3225,0
|
|
20240716,163500,49041745,3225,3225,3225,3225,0
|
|
20240716,163400,49041745,3225,3225,3225,3225,0
|
|
20240716,163300,49041745,3225,3225,3225,3225,0
|
|
20240716,163200,49041745,3225,3225,3225,3225,0
|
|
20240716,163100,49041745,3225,3225,3225,3225,0
|
|
20240716,163000,49041745,3225,3225,3225,3225,0
|
|
20240716,162900,49041745,3225,3225,3225,3225,0
|
|
20240716,162800,49041745,3225,3225,3225,3225,0
|
|
20240716,162700,49041745,3225,3225,3225,3225,0
|
|
20240716,162600,49041745,3225,3225,3225,3225,0
|
|
20240716,162500,49041745,3225,3225,3225,3225,0
|
|
20240716,162400,49041745,3225,3225,3225,3225,0
|
|
20240716,162300,49041745,3225,3225,3225,3225,0
|
|
20240716,162200,49041745,3225,3225,3225,3225,0
|
|
20240716,162100,49041745,3225,3225,3225,3225,0
|
|
20240716,162000,49041745,3225,3225,3225,3225,0
|
|
20240716,161900,49041745,3225,3225,3225,3225,0
|
|
20240716,161800,49041745,3225,3225,3225,3225,0
|
|
20240716,161700,49041745,3225,3225,3225,3225,0
|
|
20240716,161600,49041745,3225,3225,3225,3225,0
|
|
20240716,161500,49041745,3225,3225,3225,3225,0
|
|
20240716,161400,49041745,3225,3225,3225,3225,0
|
|
20240716,161300,49041745,3225,3225,3225,3225,0
|
|
20240716,161200,49041745,3225,3225,3225,3225,0
|
|
20240716,161100,49041745,3225,3225,3225,3225,0
|
|
20240716,161000,49041745,3225,3225,3225,3225,0
|
|
20240716,160900,49041745,3225,3225,3225,3225,0
|
|
20240716,160800,49041745,3225,3225,3225,3225,0
|
|
20240716,160700,49041745,3225,3225,3225,3225,384
|
|
20240716,160600,49041745,3225,3225,3225,3225,0
|
|
20240716,160500,49041745,3225,3225,3225,3225,0
|
|
20240716,160400,49041745,3225,3225,3225,3225,0
|
|
20240716,160300,49041745,3225,3225,3225,3225,0
|
|
20240716,160200,49041745,3225,3225,3225,3225,0
|
|
20240716,160100,49041745,3225,3225,3225,3225,0
|
|
20240716,160000,49041745,3225,3225,3225,3225,0
|
|
20240716,155900,49041745,3225,3225,3225,3225,0
|
|
20240716,155800,49041745,3225,3225,3225,3225,0
|
|
20240716,155700,49041745,3225,3225,3225,3225,0
|
|
20240716,155600,49041745,3225,3225,3225,3225,0
|
|
20240716,155500,49041745,3225,3225,3225,3225,0
|
|
20240716,155400,49041745,3225,3225,3225,3225,0
|
|
20240716,155300,49041745,3225,3225,3225,3225,0
|
|
20240716,155200,49041745,3225,3225,3225,3225,0
|
|
20240716,155100,49041745,3225,3225,3225,3225,0
|
|
20240716,155000,49041745,3225,3225,3225,3225,0
|
|
20240716,154900,49041745,3225,3225,3225,3225,0
|
|
20240716,154800,49041745,3225,3225,3225,3225,0
|
|
20240716,154700,49041745,3225,3225,3225,3225,0
|
|
20240716,154600,49041745,3225,3225,3225,3225,0
|
|
20240716,154500,49041745,3225,3225,3225,3225,0
|
|
20240716,154400,49041745,3225,3225,3225,3225,0
|
|
20240716,154300,49041745,3225,3225,3225,3225,0
|
|
20240716,154200,49041745,3225,3225,3225,3225,0
|
|
20240716,154100,49041745,3225,3225,3225,3225,0
|
|
20240716,154000,49041745,3225,3225,3225,3225,0
|
|
20240716,153900,49041745,3225,3225,3225,3225,0
|
|
20240716,153800,49041745,3225,3225,3225,3225,0
|
|
20240716,153700,49041745,3225,3225,3225,3225,384
|
|
20240716,153600,49041745,3225,3225,3225,3225,0
|
|
20240716,153500,49041745,3225,3225,3225,3225,0
|
|
20240716,153400,49041745,3225,3225,3225,3225,0
|
|
20240716,153300,49041745,3225,3225,3225,3225,0
|
|
20240716,153200,49041745,3225,3225,3225,3225,0
|
|
20240716,153100,49041745,3225,3225,3225,3225,0
|
|
20240716,153000,49041745,3225,3225,3225,3225,384
|
|
20240716,152900,47803345,3210,3210,3210,3210,0
|
|
20240716,152800,47803345,3210,3210,3210,3210,0
|
|
20240716,152700,47803345,3210,3210,3210,3210,0
|
|
20240716,152600,47803345,3210,3210,3210,3210,0
|
|
20240716,152500,47803345,3210,3210,3210,3210,0
|
|
20240716,152400,47803345,3210,3210,3210,3210,0
|
|
20240716,152300,47803345,3210,3210,3210,3210,0
|
|
20240716,152200,47803345,3210,3210,3210,3210,0
|
|
20240716,152100,47803345,3210,3210,3210,3210,0
|
|
20240716,152000,47803345,3210,3210,3210,3210,0
|
|
20240716,151900,47803345,3210,3210,3210,3210,0
|
|
20240716,151800,47803345,3210,3215,3215,3210,250
|
|
20240716,151700,47000470,3215,3215,3215,3215,0
|
|
20240716,151600,47000470,3215,3225,3225,3215,27
|
|
20240716,151500,46913655,3220,3220,3220,3220,370
|
|
20240716,151400,45722255,3220,3220,3220,3220,0
|
|
20240716,151300,45722255,3220,3220,3220,3220,54
|
|
20240716,151200,45548375,3220,3220,3220,3220,115
|
|
20240716,151100,45178075,3220,3215,3220,3215,214
|
|
20240716,151000,44489065,3215,3215,3215,3215,0
|
|
20240716,150900,44489065,3215,3215,3215,3215,0
|
|
20240716,150800,44489065,3215,3215,3215,3215,2
|
|
20240716,150700,44482635,3215,3215,3215,3215,0
|
|
20240716,150600,44482635,3215,3215,3215,3215,0
|
|
20240716,150500,44482635,3215,3215,3215,3215,0
|
|
20240716,150400,44482635,3215,3215,3215,3215,0
|
|
20240716,150300,44482635,3215,3215,3215,3215,201
|
|
20240716,150200,43836420,3215,3215,3215,3215,0
|
|
20240716,150100,43836420,3215,3215,3215,3215,0
|
|
20240716,150000,43836420,3215,3215,3215,3215,0
|
|
20240716,145900,43836420,3215,3210,3215,3210,2
|
|
20240716,145800,43829995,3220,3210,3220,3210,10
|
|
20240716,145700,43797845,3220,3210,3220,3210,10
|
|
20240716,145600,43765695,3220,3210,3220,3210,8
|
|
20240716,145500,43739975,3220,3220,3220,3220,0
|
|
20240716,145400,43739975,3220,3205,3220,3205,8
|
|
20240716,145300,43714275,3215,3205,3215,3205,2
|
|
20240716,145200,43707855,3220,3205,3220,3205,8
|
|
20240716,145100,43682160,3220,3205,3220,3205,10
|
|
20240716,145000,43650045,3220,3205,3220,3205,9
|
|
20240716,144900,43621130,3220,3205,3220,3205,6
|
|
20240716,144800,43601855,3220,3205,3220,3205,8
|
|
20240716,144700,43576160,3220,3205,3225,3205,6
|
|
20240716,144600,43556885,3205,3205,3205,3205,0
|
|
20240716,144500,43556885,3205,3205,3205,3205,0
|
|
20240716,144400,43556885,3205,3205,3205,3205,0
|
|
20240716,144300,43556885,3205,3205,3205,3205,0
|
|
20240716,144200,43556885,3205,3215,3215,3205,201
|
|
20240716,144100,42911690,3225,3225,3225,3225,0
|
|
20240716,144000,42911690,3225,3225,3225,3225,0
|
|
20240716,143900,42911690,3225,3225,3225,3225,0
|
|
20240716,143800,42911690,3225,3225,3225,3225,0
|
|
20240716,143700,42911690,3225,3225,3225,3225,0
|
|
20240716,143600,42911690,3225,3225,3225,3225,0
|
|
20240716,143500,42911690,3225,3225,3225,3225,0
|
|
20240716,143400,42911690,3225,3220,3225,3220,2
|
|
20240716,143300,42905245,3230,3230,3230,3230,0
|
|
20240716,143200,42905245,3230,3230,3230,3230,0
|
|
20240716,143100,42905245,3230,3230,3230,3230,0
|
|
20240716,143000,42905245,3230,3230,3230,3230,0
|
|
20240716,142900,42905245,3230,3230,3230,3230,0
|
|
20240716,142800,42905245,3230,3230,3230,3230,0
|
|
20240716,142700,42905245,3230,3230,3230,3230,0
|
|
20240716,142600,42905245,3230,3230,3230,3230,0
|
|
20240716,142500,42905245,3230,3230,3230,3230,0
|
|
20240716,142400,42905245,3230,3230,3230,3230,0
|
|
20240716,142300,42905245,3230,3230,3230,3230,0
|
|
20240716,142200,42905245,3230,3230,3230,3230,0
|
|
20240716,142100,42905245,3230,3230,3230,3230,0
|
|
20240716,142000,42905245,3230,3230,3230,3230,0
|
|
20240716,141900,42905245,3230,3230,3230,3230,0
|
|
20240716,141800,42905245,3230,3230,3230,3230,0
|
|
20240716,141700,42905245,3230,3220,3230,3220,2
|
|
20240716,141600,42898795,3225,3225,3225,3225,0
|
|
20240716,141500,42898795,3225,3225,3225,3225,0
|
|
20240716,141400,42898795,3225,3225,3225,3225,0
|
|
20240716,141300,42898795,3225,3225,3225,3225,0
|
|
20240716,141200,42898795,3225,3225,3225,3225,0
|
|
20240716,141100,42898795,3225,3225,3225,3225,0
|
|
20240716,141000,42898795,3225,3225,3225,3225,0
|
|
20240716,140900,42898795,3225,3225,3225,3225,0
|
|
20240716,140800,42898795,3225,3225,3225,3225,0
|
|
20240716,140700,42898795,3225,3225,3225,3225,0
|
|
20240716,140600,42898795,3225,3225,3225,3225,0
|
|
20240716,140500,42898795,3225,3225,3225,3225,0
|
|
20240716,140400,42898795,3225,3225,3225,3225,0
|
|
20240716,140300,42898795,3225,3225,3225,3225,0
|
|
20240716,140200,42898795,3225,3225,3225,3225,1
|
|
20240716,140100,42895570,3215,3215,3230,3215,9
|
|
20240716,140000,42866585,3230,3215,3230,3215,2
|
|
20240716,135900,42860140,3215,3215,3215,3215,0
|
|
20240716,135800,42860140,3215,3215,3215,3215,0
|
|
20240716,135700,42860140,3215,3215,3215,3215,0
|
|
20240716,135600,42860140,3215,3215,3215,3215,0
|
|
20240716,135500,42860140,3215,3215,3215,3215,0
|
|
20240716,135400,42860140,3215,3215,3215,3215,0
|
|
20240716,135300,42860140,3215,3215,3215,3215,345
|
|
20240716,135200,41750965,3215,3215,3215,3215,40
|
|
20240716,135100,41622365,3215,3215,3215,3215,50
|
|
20240716,135000,41461615,3215,3220,3220,3215,381
|
|
20240716,134900,40235800,3230,3230,3230,3230,0
|
|
20240716,134800,40235800,3230,3230,3230,3230,0
|
|
20240716,134700,40235800,3230,3230,3230,3230,0
|
|
20240716,134600,40235800,3230,3230,3230,3230,0
|
|
20240716,134500,40235800,3230,3230,3230,3230,0
|
|
20240716,134400,40235800,3230,3230,3230,3230,3
|
|
20240716,134300,40226110,3220,3220,3220,3220,0
|
|
20240716,134200,40226110,3220,3220,3220,3220,0
|
|
20240716,134100,40226110,3220,3220,3220,3220,0
|
|
20240716,134000,40226110,3220,3220,3220,3220,0
|
|
20240716,133900,40226110,3220,3220,3220,3220,0
|
|
20240716,133800,40226110,3220,3220,3220,3220,0
|
|
20240716,133700,40226110,3220,3220,3220,3220,0
|
|
20240716,133600,40226110,3220,3220,3220,3220,0
|
|
20240716,133500,40226110,3220,3220,3220,3220,0
|
|
20240716,133400,40226110,3220,3220,3220,3220,0
|
|
20240716,133300,40226110,3220,3220,3220,3220,0
|
|
20240716,133200,40226110,3220,3220,3220,3220,0
|
|
20240716,133100,40226110,3220,3220,3220,3220,0
|
|
20240716,133000,40226110,3220,3220,3220,3220,1
|
|
20240716,132900,40222890,3230,3230,3230,3230,0
|
|
20240716,132800,40222890,3230,3215,3230,3215,16
|
|
20240716,132700,40171330,3230,3215,3230,3215,18
|
|
20240716,132600,40113315,3230,3215,3230,3215,2
|
|
20240716,132500,40106870,3230,3210,3230,3210,14
|
|
20240716,132400,40061785,3230,3205,3230,3205,1461
|
|
20240716,132300,35358440,3205,3205,3205,3205,0
|
|
20240716,132200,35358440,3205,3205,3205,3205,0
|
|
20240716,132100,35358440,3205,3205,3205,3205,0
|
|
20240716,132000,35358440,3205,3205,3205,3205,0
|
|
20240716,131900,35358440,3205,3205,3205,3205,0
|
|
20240716,131800,35358440,3205,3205,3205,3205,78
|
|
20240716,131700,35108450,3205,3205,3205,3205,0
|
|
20240716,131600,35108450,3205,3205,3205,3205,0
|
|
20240716,131500,35108450,3205,3205,3205,3205,0
|
|
20240716,131400,35108450,3205,3205,3205,3205,13
|
|
20240716,131300,35066785,3230,3230,3230,3230,0
|
|
20240716,131200,35066785,3230,3230,3230,3230,0
|
|
20240716,131100,35066785,3230,3230,3230,3230,0
|
|
20240716,131000,35066785,3230,3210,3230,3210,2
|
|
20240716,130900,35060345,3230,3230,3230,3230,0
|
|
20240716,130800,35060345,3230,3230,3230,3230,0
|
|
20240716,130700,35060345,3230,3230,3230,3230,0
|
|
20240716,130600,35060345,3230,3230,3230,3230,0
|
|
20240716,130500,35060345,3230,3230,3230,3230,0
|
|
20240716,130400,35060345,3230,3230,3230,3230,0
|
|
20240716,130300,35060345,3230,3230,3230,3230,0
|
|
20240716,130200,35060345,3230,3230,3230,3230,0
|
|
20240716,130100,35060345,3230,3230,3230,3230,0
|
|
20240716,130000,35060345,3230,3230,3230,3230,0
|
|
20240716,125900,35060345,3230,3230,3230,3230,0
|
|
20240716,125800,35060345,3230,3230,3230,3230,0
|
|
20240716,125700,35060345,3230,3230,3230,3230,0
|
|
20240716,125600,35060345,3230,3230,3230,3230,0
|
|
20240716,125500,35060345,3230,3230,3230,3230,0
|
|
20240716,125400,35060345,3230,3210,3230,3210,4
|
|
20240716,125300,35047465,3230,3230,3230,3230,0
|
|
20240716,125200,35047465,3230,3230,3230,3230,0
|
|
20240716,125100,35047465,3230,3230,3230,3230,0
|
|
20240716,125000,35047465,3230,3230,3230,3230,0
|
|
20240716,124900,35047465,3230,3230,3230,3230,0
|
|
20240716,124800,35047465,3230,3230,3230,3230,0
|
|
20240716,124700,35047465,3230,3230,3230,3230,0
|
|
20240716,124600,35047465,3230,3230,3230,3230,0
|
|
20240716,124500,35047465,3230,3230,3230,3230,0
|
|
20240716,124400,35047465,3230,3215,3230,3205,91
|
|
20240716,124300,34755360,3230,3230,3230,3230,0
|
|
20240716,124200,34755360,3230,3230,3230,3230,0
|
|
20240716,124100,34755360,3230,3230,3230,3230,0
|
|
20240716,124000,34755360,3230,3230,3230,3230,0
|
|
20240716,123900,34755360,3230,3230,3230,3230,1
|
|
20240716,123800,34752130,3215,3215,3215,3215,1
|
|
20240716,123700,34748915,3230,3215,3230,3215,2
|
|
20240716,123600,34742470,3230,3230,3230,3230,0
|
|
20240716,123500,34742470,3230,3230,3230,3230,0
|
|
20240716,123400,34742470,3230,3230,3230,3230,0
|
|
20240716,123300,34742470,3230,3230,3230,3230,0
|
|
20240716,123200,34742470,3230,3230,3230,3230,0
|
|
20240716,123100,34742470,3230,3230,3230,3230,0
|
|
20240716,123000,34742470,3230,3230,3230,3230,0
|
|
20240716,122900,34742470,3230,3230,3230,3230,0
|
|
20240716,122800,34742470,3230,3215,3230,3215,2
|
|
20240716,122700,34736025,3230,3230,3230,3230,0
|
|
20240716,122600,34736025,3230,3230,3230,3230,0
|
|
20240716,122500,34736025,3230,3230,3230,3230,0
|
|
20240716,122400,34736025,3230,3230,3230,3230,0
|
|
20240716,122300,34736025,3230,3215,3230,3215,33
|
|
20240716,122200,34629465,3230,3230,3230,3230,0
|
|
20240716,122100,34629465,3230,3215,3230,3215,2
|
|
20240716,122000,34623020,3230,3230,3230,3230,0
|
|
20240716,121900,34623020,3230,3230,3230,3230,0
|
|
20240716,121800,34623020,3230,3230,3230,3230,0
|
|
20240716,121700,34623020,3230,3230,3230,3230,0
|
|
20240716,121600,34623020,3230,3230,3230,3230,0
|
|
20240716,121500,34623020,3230,3230,3230,3230,0
|
|
20240716,121400,34623020,3230,3230,3230,3230,0
|
|
20240716,121300,34623020,3230,3230,3230,3230,0
|
|
20240716,121200,34623020,3230,3230,3230,3230,0
|
|
20240716,121100,34623020,3230,3215,3230,3215,11
|
|
20240716,121000,34587505,3230,3230,3230,3230,0
|
|
20240716,120900,34587505,3230,3230,3230,3230,0
|
|
20240716,120800,34587505,3230,3230,3230,3230,0
|
|
20240716,120700,34587505,3230,3230,3230,3230,0
|
|
20240716,120600,34587505,3230,3215,3230,3215,2
|
|
20240716,120500,34581060,3225,3225,3225,3225,0
|
|
20240716,120400,34581060,3225,3215,3225,3215,2
|
|
20240716,120300,34574620,3230,3230,3230,3230,0
|
|
20240716,120200,34574620,3230,3230,3230,3230,0
|
|
20240716,120100,34574620,3230,3230,3230,3230,0
|
|
20240716,120000,34574620,3230,3230,3230,3230,0
|
|
20240716,115900,34574620,3230,3230,3230,3230,0
|
|
20240716,115800,34574620,3230,3230,3230,3230,0
|
|
20240716,115700,34574620,3230,3230,3230,3230,0
|
|
20240716,115600,34574620,3230,3230,3230,3230,0
|
|
20240716,115500,34574620,3230,3215,3230,3215,3
|
|
20240716,115400,34564945,3230,3230,3230,3230,0
|
|
20240716,115300,34564945,3230,3230,3230,3230,0
|
|
20240716,115200,34564945,3230,3230,3230,3230,0
|
|
20240716,115100,34564945,3230,3215,3230,3215,2
|
|
20240716,115000,34558500,3230,3210,3230,3205,291
|
|
20240716,114900,33624240,3210,3215,3215,3200,3003
|
|
20240716,114800,23994995,3230,3230,3230,3230,0
|
|
20240716,114700,23994995,3230,3220,3230,3220,2
|
|
20240716,114600,23988545,3230,3230,3230,3230,0
|
|
20240716,114500,23988545,3230,3230,3230,3230,0
|
|
20240716,114400,23988545,3230,3230,3230,3230,0
|
|
20240716,114300,23988545,3230,3230,3230,3230,0
|
|
20240716,114200,23988545,3230,3230,3230,3230,0
|
|
20240716,114100,23988545,3230,3220,3230,3220,5
|
|
20240716,114000,23972405,3230,3230,3230,3230,0
|
|
20240716,113900,23972405,3230,3225,3230,3215,152
|
|
20240716,113800,23483565,3230,3230,3230,3230,0
|
|
20240716,113700,23483565,3230,3230,3230,3230,0
|
|
20240716,113600,23483565,3230,3230,3230,3230,0
|
|
20240716,113500,23483565,3230,3230,3230,3230,0
|
|
20240716,113400,23483565,3230,3230,3230,3230,0
|
|
20240716,113300,23483565,3230,3230,3230,3230,0
|
|
20240716,113200,23483565,3230,3230,3230,3230,0
|
|
20240716,113100,23483565,3230,3230,3230,3230,2
|
|
20240716,113000,23477105,3225,3225,3225,3225,0
|
|
20240716,112900,23477105,3225,3225,3225,3225,0
|
|
20240716,112800,23477105,3225,3225,3225,3225,0
|
|
20240716,112700,23477105,3225,3225,3225,3225,0
|
|
20240716,112600,23477105,3225,3225,3225,3225,0
|
|
20240716,112500,23477105,3225,3225,3225,3225,0
|
|
20240716,112400,23477105,3225,3225,3225,3225,0
|
|
20240716,112300,23477105,3225,3225,3225,3225,0
|
|
20240716,112200,23477105,3225,3225,3225,3225,0
|
|
20240716,112100,23477105,3225,3225,3225,3225,0
|
|
20240716,112000,23477105,3225,3225,3225,3225,0
|
|
20240716,111900,23477105,3225,3225,3225,3225,0
|
|
20240716,111800,23477105,3225,3225,3225,3225,1
|
|
20240716,111700,23473880,3230,3230,3230,3230,0
|
|
20240716,111600,23473880,3230,3230,3230,3230,0
|
|
20240716,111500,23473880,3230,3225,3230,3225,3
|
|
20240716,111400,23464195,3235,3235,3235,3220,753
|
|
20240716,111300,21038625,3230,3230,3230,3230,0
|
|
20240716,111200,21038625,3230,3230,3230,3230,0
|
|
20240716,111100,21038625,3230,3230,3230,3230,0
|
|
20240716,111000,21038625,3230,3230,3230,3230,0
|
|
20240716,110900,21038625,3230,3230,3230,3230,0
|
|
20240716,110800,21038625,3230,3230,3230,3230,0
|
|
20240716,110700,21038625,3230,3230,3230,3230,0
|
|
20240716,110600,21038625,3230,3230,3230,3230,0
|
|
20240716,110500,21038625,3230,3230,3230,3230,0
|
|
20240716,110400,21038625,3230,3230,3230,3230,0
|
|
20240716,110300,21038625,3230,3230,3230,3230,0
|
|
20240716,110200,21038625,3230,3230,3230,3230,0
|
|
20240716,110100,21038625,3230,3230,3230,3230,0
|
|
20240716,110000,21038625,3230,3230,3230,3230,1
|
|
20240716,105900,21035395,3235,3235,3235,3235,0
|
|
20240716,105800,21035395,3235,3230,3235,3230,2
|
|
20240716,105700,21028930,3235,3235,3235,3235,0
|
|
20240716,105600,21028930,3235,3235,3235,3235,0
|
|
20240716,105500,21028930,3235,3235,3235,3235,0
|
|
20240716,105400,21028930,3235,3235,3235,3235,0
|
|
20240716,105300,21028930,3235,3235,3235,3235,0
|
|
20240716,105200,21028930,3235,3235,3235,3235,0
|
|
20240716,105100,21028930,3235,3235,3235,3235,0
|
|
20240716,105000,21028930,3235,3235,3235,3235,0
|
|
20240716,104900,21028930,3235,3235,3235,3235,0
|
|
20240716,104800,21028930,3235,3230,3235,3230,132
|
|
20240716,104700,20602565,3230,3230,3230,3230,0
|
|
20240716,104600,20602565,3230,3230,3230,3230,179
|
|
20240716,104500,20024395,3230,3230,3230,3230,0
|
|
20240716,104400,20024395,3230,3230,3230,3230,1
|
|
20240716,104300,20021165,3225,3225,3225,3225,50
|
|
20240716,104200,19859915,3230,3230,3230,3230,0
|
|
20240716,104100,19859915,3230,3230,3230,3230,0
|
|
20240716,104000,19859915,3230,3230,3230,3230,0
|
|
20240716,103900,19859915,3230,3230,3230,3230,0
|
|
20240716,103800,19859915,3230,3230,3230,3230,0
|
|
20240716,103700,19859915,3230,3230,3230,3230,0
|
|
20240716,103600,19859915,3230,3230,3230,3230,0
|
|
20240716,103500,19859915,3230,3230,3230,3230,0
|
|
20240716,103400,19859915,3230,3230,3230,3230,0
|
|
20240716,103300,19859915,3230,3230,3230,3230,2
|
|
20240716,103200,19853455,3230,3230,3230,3230,0
|
|
20240716,103100,19853455,3230,3230,3230,3230,0
|
|
20240716,103000,19853455,3230,3230,3230,3230,0
|
|
20240716,102900,19853455,3230,3230,3230,3230,0
|
|
20240716,102800,19853455,3230,3230,3230,3230,0
|
|
20240716,102700,19853455,3230,3230,3230,3230,0
|
|
20240716,102600,19853455,3230,3230,3230,3230,1
|
|
20240716,102500,19850225,3235,3235,3235,3235,0
|
|
20240716,102400,19850225,3235,3235,3235,3235,1
|
|
20240716,102300,19846990,3225,3225,3225,3225,0
|
|
20240716,102200,19846990,3225,3225,3225,3225,0
|
|
20240716,102100,19846990,3225,3225,3225,3225,0
|
|
20240716,102000,19846990,3225,3225,3225,3225,1
|
|
20240716,101900,19843765,3225,3225,3225,3225,0
|
|
20240716,101800,19843765,3225,3225,3225,3225,99
|
|
20240716,101700,19524490,3225,3225,3225,3225,500
|
|
20240716,101600,17911990,3225,3225,3225,3225,1
|
|
20240716,101500,17908765,3230,3220,3230,3220,2
|
|
20240716,101400,17902315,3215,3215,3215,3215,0
|
|
20240716,101300,17902315,3215,3220,3220,3215,192
|
|
20240716,101200,17284840,3235,3230,3235,3220,153
|
|
20240716,101100,16790645,3230,3220,3230,3220,2
|
|
20240716,101000,16784195,3235,3235,3235,3235,0
|
|
20240716,100900,16784195,3235,3235,3235,3235,0
|
|
20240716,100800,16784195,3235,3235,3235,3235,0
|
|
20240716,100700,16784195,3235,3235,3235,3235,0
|
|
20240716,100600,16784195,3235,3235,3235,3235,0
|
|
20240716,100500,16784195,3235,3220,3235,3220,2
|
|
20240716,100400,16777740,3235,3235,3235,3235,0
|
|
20240716,100300,16777740,3235,3235,3235,3235,0
|
|
20240716,100200,16777740,3235,3230,3235,3230,772
|
|
20240716,100100,14280330,3235,3230,3235,3230,347
|
|
20240716,100000,13159470,3230,3230,3230,3230,0
|
|
20240716,095900,13159470,3230,3230,3230,3230,0
|
|
20240716,095800,13159470,3230,3230,3230,3230,0
|
|
20240716,095700,13159470,3230,3230,3230,3230,0
|
|
20240716,095600,13159470,3230,3230,3230,3230,2
|
|
20240716,095500,13153010,3225,3225,3230,3225,6
|
|
20240716,095400,13133645,3220,3220,3220,3220,0
|
|
20240716,095300,13133645,3220,3220,3220,3220,0
|
|
20240716,095200,13133645,3220,3220,3220,3220,0
|
|
20240716,095100,13133645,3220,3220,3220,3220,0
|
|
20240716,095000,13133645,3220,3220,3220,3220,0
|
|
20240716,094900,13133645,3220,3220,3220,3220,780
|
|
20240716,094800,10622045,3230,3230,3230,3230,0
|
|
20240716,094700,10622045,3230,3230,3230,3220,950
|
|
20240716,094600,7557905,3230,3230,3230,3230,514
|
|
20240716,094500,5897685,3225,3225,3225,3225,5
|
|
20240716,094400,5881560,3225,3225,3225,3225,0
|
|
20240716,094300,5881560,3225,3225,3225,3225,0
|
|
20240716,094200,5881560,3225,3225,3225,3225,0
|
|
20240716,094100,5881560,3225,3225,3225,3225,0
|
|
20240716,094000,5881560,3225,3225,3225,3225,0
|
|
20240716,093900,5881560,3225,3225,3225,3225,0
|
|
20240716,093800,5881560,3225,3225,3225,3225,1
|
|
20240716,093700,5878335,3225,3225,3225,3225,499
|
|
20240716,093600,4269060,3225,3225,3225,3225,1
|
|
20240716,093500,4265835,3230,3230,3230,3230,0
|
|
20240716,093400,4265835,3230,3230,3230,3230,0
|
|
20240716,093300,4265835,3230,3230,3230,3230,0
|
|
20240716,093200,4265835,3230,3220,3230,3220,166
|
|
20240716,093100,3730960,3220,3225,3225,3220,19
|
|
20240716,093000,3669770,3230,3225,3230,3225,2
|
|
20240716,092900,3663315,3235,3235,3235,3235,0
|
|
20240716,092800,3663315,3235,3235,3235,3235,0
|
|
20240716,092700,3663315,3235,3235,3235,3235,0
|
|
20240716,092600,3663315,3235,3235,3235,3235,0
|
|
20240716,092500,3663315,3235,3220,3235,3220,2
|
|
20240716,092400,3656860,3235,3235,3235,3235,0
|
|
20240716,092300,3656860,3235,3220,3235,3220,2
|
|
20240716,092200,3650405,3235,3230,3235,3215,39
|
|
20240716,092100,3524505,3230,3230,3230,3230,0
|
|
20240716,092000,3524505,3230,3215,3230,3215,476
|
|
20240716,091900,1987040,3230,3230,3230,3230,1
|
|
20240716,091800,1983810,3230,3230,3230,3230,0
|
|
20240716,091700,1983810,3230,3225,3230,3225,100
|
|
20240716,091600,1660815,3225,3225,3225,3225,0
|
|
20240716,091500,1660815,3225,3225,3225,3225,16
|
|
20240716,091400,1609215,3225,3225,3225,3225,484
|
|
20240716,091300,48315,3205,3205,3205,3205,0
|
|
20240716,091200,48315,3205,3205,3205,3205,0
|
|
20240716,091100,48315,3205,3205,3205,3205,0
|
|
20240716,091000,48315,3205,3205,3205,3205,0
|
|
20240716,090900,48315,3205,3215,3215,3205,5
|
|
20240716,090800,32280,3220,3220,3220,3220,1
|
|
20240716,090700,29060,3230,3230,3230,3230,0
|
|
20240716,090600,29060,3230,3230,3230,3230,0
|
|
20240716,090500,29060,3230,3230,3230,3230,0
|
|
20240716,090400,29060,3230,3230,3230,3230,7
|
|
20240716,090300,6450,3225,3225,3225,3225,0
|
|
20240716,090200,6450,3225,3225,3225,3225,0
|
|
20240716,090100,6450,3225,3225,3225,3225,0
|
|
20240716,090000,6450,3225,3225,3225,3225,2
|