579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183600,51189800,3200,3200,3200,3200,270
|
|
20240724,183500,51189800,3200,3200,3200,3200,0
|
|
20240724,183400,51189800,3200,3200,3200,3200,0
|
|
20240724,183300,51189800,3200,3200,3200,3200,0
|
|
20240724,183200,51189800,3200,3200,3200,3200,0
|
|
20240724,183100,51189800,3200,3200,3200,3200,0
|
|
20240724,183000,51189800,3200,3200,3200,3200,0
|
|
20240724,182900,51189800,3200,3200,3200,3200,0
|
|
20240724,182800,51189800,3200,3200,3200,3200,0
|
|
20240724,182700,51189800,3200,3200,3200,3200,0
|
|
20240724,182600,51189800,3200,3200,3200,3200,0
|
|
20240724,182500,51189800,3200,3200,3200,3200,0
|
|
20240724,182400,51189800,3200,3200,3200,3200,0
|
|
20240724,182300,51189800,3200,3200,3200,3200,0
|
|
20240724,182200,51189800,3200,3200,3200,3200,0
|
|
20240724,182100,51189800,3200,3200,3200,3200,0
|
|
20240724,182000,51189800,3200,3200,3200,3200,0
|
|
20240724,181900,51189800,3200,3200,3200,3200,0
|
|
20240724,181800,51189800,3200,3200,3200,3200,0
|
|
20240724,181700,51189800,3200,3200,3200,3200,0
|
|
20240724,181600,51189800,3200,3200,3200,3200,0
|
|
20240724,181500,51189800,3200,3200,3200,3200,0
|
|
20240724,181400,51189800,3200,3200,3200,3200,0
|
|
20240724,181300,51189800,3200,3200,3200,3200,0
|
|
20240724,181200,51189800,3200,3200,3200,3200,0
|
|
20240724,181100,51189800,3200,3200,3200,3200,0
|
|
20240724,181000,51189800,3200,3200,3200,3200,0
|
|
20240724,180900,51189800,3200,3200,3200,3200,0
|
|
20240724,180800,51189800,3200,3200,3200,3200,0
|
|
20240724,180700,51189800,3200,3200,3200,3200,0
|
|
20240724,180600,51189800,3200,3200,3200,3200,270
|
|
20240724,180500,51189800,3200,3200,3200,3200,0
|
|
20240724,180400,51189800,3200,3200,3200,3200,0
|
|
20240724,180300,51189800,3200,3200,3200,3200,0
|
|
20240724,180200,51189800,3200,3200,3200,3200,0
|
|
20240724,180100,51189800,3200,3200,3200,3200,0
|
|
20240724,180000,51189800,3200,3200,3200,3200,0
|
|
20240724,175900,51189800,3200,3200,3200,3200,0
|
|
20240724,175800,51189800,3200,3200,3200,3200,0
|
|
20240724,175700,51189800,3200,3200,3200,3200,0
|
|
20240724,175600,51189800,3200,3200,3200,3200,0
|
|
20240724,175500,51189800,3200,3200,3200,3200,0
|
|
20240724,175400,51189800,3200,3200,3200,3200,0
|
|
20240724,175300,51189800,3200,3200,3200,3200,0
|
|
20240724,175200,51189800,3200,3200,3200,3200,0
|
|
20240724,175100,51189800,3200,3200,3200,3200,0
|
|
20240724,175000,51189800,3200,3200,3200,3200,0
|
|
20240724,174900,51189800,3200,3200,3200,3200,0
|
|
20240724,174800,51189800,3200,3200,3200,3200,0
|
|
20240724,174700,51189800,3200,3200,3200,3200,0
|
|
20240724,174600,51189800,3200,3200,3200,3200,0
|
|
20240724,174500,51189800,3200,3200,3200,3200,0
|
|
20240724,174400,51189800,3200,3200,3200,3200,0
|
|
20240724,174300,51189800,3200,3200,3200,3200,0
|
|
20240724,174200,51189800,3200,3200,3200,3200,0
|
|
20240724,174100,51189800,3200,3200,3200,3200,0
|
|
20240724,174000,51189800,3200,3200,3200,3200,0
|
|
20240724,173900,51189800,3200,3200,3200,3200,0
|
|
20240724,173800,51189800,3200,3200,3200,3200,0
|
|
20240724,173700,51189800,3200,3200,3200,3200,0
|
|
20240724,173600,51189800,3200,3200,3200,3200,270
|
|
20240724,173500,51189800,3200,3200,3200,3200,0
|
|
20240724,173400,51189800,3200,3200,3200,3200,0
|
|
20240724,173300,51189800,3200,3200,3200,3200,0
|
|
20240724,173200,51189800,3200,3200,3200,3200,0
|
|
20240724,173100,51189800,3200,3200,3200,3200,0
|
|
20240724,173000,51189800,3200,3200,3200,3200,0
|
|
20240724,172900,51189800,3200,3200,3200,3200,0
|
|
20240724,172800,51189800,3200,3200,3200,3200,0
|
|
20240724,172700,51189800,3200,3200,3200,3200,0
|
|
20240724,172600,51189800,3200,3200,3200,3200,0
|
|
20240724,172500,51189800,3200,3200,3200,3200,0
|
|
20240724,172400,51189800,3200,3200,3200,3200,0
|
|
20240724,172300,51189800,3200,3200,3200,3200,0
|
|
20240724,172200,51189800,3200,3200,3200,3200,0
|
|
20240724,172100,51189800,3200,3200,3200,3200,0
|
|
20240724,172000,51189800,3200,3200,3200,3200,0
|
|
20240724,171900,51189800,3200,3200,3200,3200,0
|
|
20240724,171800,51189800,3200,3200,3200,3200,0
|
|
20240724,171700,51189800,3200,3200,3200,3200,0
|
|
20240724,171600,51189800,3200,3200,3200,3200,0
|
|
20240724,171500,51189800,3200,3200,3200,3200,0
|
|
20240724,171400,51189800,3200,3200,3200,3200,0
|
|
20240724,171300,51189800,3200,3200,3200,3200,0
|
|
20240724,171200,51189800,3200,3200,3200,3200,0
|
|
20240724,171100,51189800,3200,3200,3200,3200,0
|
|
20240724,171000,51189800,3200,3200,3200,3200,0
|
|
20240724,170900,51189800,3200,3200,3200,3200,0
|
|
20240724,170800,51189800,3200,3200,3200,3200,0
|
|
20240724,170700,51189800,3200,3200,3200,3200,0
|
|
20240724,170600,51189800,3200,3200,3200,3200,270
|
|
20240724,170500,51189800,3200,3200,3200,3200,0
|
|
20240724,170400,51189800,3200,3200,3200,3200,0
|
|
20240724,170300,51189800,3200,3200,3200,3200,0
|
|
20240724,170200,51189800,3200,3200,3200,3200,0
|
|
20240724,170100,51189800,3200,3200,3200,3200,0
|
|
20240724,170000,51189800,3200,3200,3200,3200,0
|
|
20240724,165900,51189800,3200,3200,3200,3200,0
|
|
20240724,165800,51189800,3200,3200,3200,3200,0
|
|
20240724,165700,51189800,3200,3200,3200,3200,0
|
|
20240724,165600,51189800,3200,3200,3200,3200,0
|
|
20240724,165500,51189800,3200,3200,3200,3200,0
|
|
20240724,165400,51189800,3200,3200,3200,3200,0
|
|
20240724,165300,51189800,3200,3200,3200,3200,0
|
|
20240724,165200,51189800,3200,3200,3200,3200,0
|
|
20240724,165100,51189800,3200,3200,3200,3200,0
|
|
20240724,165000,51189800,3200,3200,3200,3200,0
|
|
20240724,164900,51189800,3200,3200,3200,3200,0
|
|
20240724,164800,51189800,3200,3200,3200,3200,0
|
|
20240724,164700,51189800,3200,3200,3200,3200,0
|
|
20240724,164600,51189800,3200,3200,3200,3200,0
|
|
20240724,164500,51189800,3200,3200,3200,3200,0
|
|
20240724,164400,51189800,3200,3200,3200,3200,0
|
|
20240724,164300,51189800,3200,3200,3200,3200,0
|
|
20240724,164200,51189800,3200,3200,3200,3200,0
|
|
20240724,164100,51189800,3200,3200,3200,3200,0
|
|
20240724,164000,51189800,3200,3200,3200,3200,0
|
|
20240724,163900,51189800,3200,3200,3200,3200,0
|
|
20240724,163800,51189800,3200,3200,3200,3200,0
|
|
20240724,163700,51189800,3200,3200,3200,3200,0
|
|
20240724,163600,51189800,3200,3200,3200,3200,270
|
|
20240724,163500,51189800,3200,3200,3200,3200,0
|
|
20240724,163400,51189800,3200,3200,3200,3200,0
|
|
20240724,163300,51189800,3200,3200,3200,3200,0
|
|
20240724,163200,51189800,3200,3200,3200,3200,0
|
|
20240724,163100,51189800,3200,3200,3200,3200,0
|
|
20240724,163000,51189800,3200,3200,3200,3200,0
|
|
20240724,162900,51189800,3200,3200,3200,3200,0
|
|
20240724,162800,51189800,3200,3200,3200,3200,0
|
|
20240724,162700,51189800,3200,3200,3200,3200,0
|
|
20240724,162600,51189800,3200,3200,3200,3200,0
|
|
20240724,162500,51189800,3200,3200,3200,3200,0
|
|
20240724,162400,51189800,3200,3200,3200,3200,0
|
|
20240724,162300,51189800,3200,3200,3200,3200,0
|
|
20240724,162200,51189800,3200,3200,3200,3200,0
|
|
20240724,162100,51189800,3200,3200,3200,3200,0
|
|
20240724,162000,51189800,3200,3200,3200,3200,0
|
|
20240724,161900,51189800,3200,3200,3200,3200,0
|
|
20240724,161800,51189800,3200,3200,3200,3200,0
|
|
20240724,161700,51189800,3200,3200,3200,3200,0
|
|
20240724,161600,51189800,3200,3200,3200,3200,0
|
|
20240724,161500,51189800,3200,3200,3200,3200,0
|
|
20240724,161400,51189800,3200,3200,3200,3200,0
|
|
20240724,161300,51189800,3200,3200,3200,3200,0
|
|
20240724,161200,51189800,3200,3200,3200,3200,0
|
|
20240724,161100,51189800,3200,3200,3200,3200,0
|
|
20240724,161000,51189800,3200,3200,3200,3200,0
|
|
20240724,160900,51189800,3200,3200,3200,3200,0
|
|
20240724,160800,51189800,3200,3200,3200,3200,0
|
|
20240724,160700,51189800,3200,3200,3200,3200,0
|
|
20240724,160600,51189800,3200,3200,3200,3200,270
|
|
20240724,160500,51189800,3200,3200,3200,3200,0
|
|
20240724,160400,51189800,3200,3200,3200,3200,0
|
|
20240724,160300,51189800,3200,3200,3200,3200,0
|
|
20240724,160200,51189800,3200,3200,3200,3200,0
|
|
20240724,160100,51189800,3200,3200,3200,3200,0
|
|
20240724,160000,51189800,3200,3200,3200,3200,0
|
|
20240724,155900,51189800,3200,3200,3200,3200,0
|
|
20240724,155800,51189800,3200,3200,3200,3200,0
|
|
20240724,155700,51189800,3200,3200,3200,3200,0
|
|
20240724,155600,51189800,3200,3200,3200,3200,0
|
|
20240724,155500,51189800,3200,3200,3200,3200,0
|
|
20240724,155400,51189800,3200,3200,3200,3200,0
|
|
20240724,155300,51189800,3200,3200,3200,3200,0
|
|
20240724,155200,51189800,3200,3200,3200,3200,0
|
|
20240724,155100,51189800,3200,3200,3200,3200,0
|
|
20240724,155000,51189800,3200,3200,3200,3200,0
|
|
20240724,154900,51189800,3200,3200,3200,3200,0
|
|
20240724,154800,51189800,3200,3200,3200,3200,0
|
|
20240724,154700,51189800,3200,3200,3200,3200,0
|
|
20240724,154600,51189800,3200,3200,3200,3200,0
|
|
20240724,154500,51189800,3200,3200,3200,3200,0
|
|
20240724,154400,51189800,3200,3200,3200,3200,0
|
|
20240724,154300,51189800,3200,3200,3200,3200,0
|
|
20240724,154200,51189800,3200,3200,3200,3200,0
|
|
20240724,154100,51189800,3200,3200,3200,3200,0
|
|
20240724,154000,51189800,3200,3200,3200,3200,0
|
|
20240724,153900,51189800,3200,3200,3200,3200,0
|
|
20240724,153800,51189800,3200,3200,3200,3200,0
|
|
20240724,153700,51189800,3200,3200,3200,3200,0
|
|
20240724,153600,51189800,3200,3200,3200,3200,270
|
|
20240724,153500,51189800,3200,3200,3200,3200,0
|
|
20240724,153400,51189800,3200,3200,3200,3200,0
|
|
20240724,153300,51189800,3200,3200,3200,3200,0
|
|
20240724,153200,51189800,3200,3200,3200,3200,0
|
|
20240724,153100,51189800,3200,3200,3200,3200,0
|
|
20240724,153000,51189800,3200,3200,3200,3200,270
|
|
20240724,152900,50325800,3195,3195,3195,3195,0
|
|
20240724,152800,50325800,3195,3195,3195,3195,0
|
|
20240724,152700,50325800,3195,3195,3195,3195,0
|
|
20240724,152600,50325800,3195,3195,3195,3195,0
|
|
20240724,152500,50325800,3195,3195,3195,3195,0
|
|
20240724,152400,50325800,3195,3195,3195,3195,0
|
|
20240724,152300,50325800,3195,3195,3195,3195,0
|
|
20240724,152200,50325800,3195,3195,3195,3195,0
|
|
20240724,152100,50325800,3195,3195,3195,3195,0
|
|
20240724,152000,50325800,3195,3195,3195,3195,0
|
|
20240724,151900,50325800,3195,3180,3195,3180,580
|
|
20240724,151800,48481030,3170,3170,3170,3170,50
|
|
20240724,151700,48322530,3165,3165,3165,3165,107
|
|
20240724,151600,47983875,3160,3160,3160,3160,0
|
|
20240724,151500,47983875,3160,3165,3165,3160,530
|
|
20240724,151400,46308550,3180,3180,3180,3180,0
|
|
20240724,151300,46308550,3180,3180,3180,3180,0
|
|
20240724,151200,46308550,3180,3165,3180,3165,2
|
|
20240724,151100,46302205,3160,3175,3180,3160,1564
|
|
20240724,151000,41354705,3175,3175,3175,3175,0
|
|
20240724,150900,41354705,3175,3175,3175,3175,0
|
|
20240724,150800,41354705,3175,3175,3175,3175,0
|
|
20240724,150700,41354705,3175,3175,3175,3175,0
|
|
20240724,150600,41354705,3175,3175,3175,3175,0
|
|
20240724,150500,41354705,3175,3175,3175,3175,88
|
|
20240724,150400,41075305,3190,3190,3190,3190,0
|
|
20240724,150300,41075305,3190,3190,3190,3190,0
|
|
20240724,150200,41075305,3190,3190,3190,3190,0
|
|
20240724,150100,41075305,3190,3190,3190,3190,0
|
|
20240724,150000,41075305,3190,3190,3190,3190,0
|
|
20240724,145900,41075305,3190,3190,3190,3190,0
|
|
20240724,145800,41075305,3190,3190,3190,3190,0
|
|
20240724,145700,41075305,3190,3180,3190,3180,6
|
|
20240724,145600,41056215,3195,3195,3195,3195,0
|
|
20240724,145500,41056215,3195,3195,3195,3195,0
|
|
20240724,145400,41056215,3195,3195,3195,3195,0
|
|
20240724,145300,41056215,3195,3195,3195,3195,0
|
|
20240724,145200,41056215,3195,3180,3195,3180,3
|
|
20240724,145100,41046645,3180,3180,3180,3180,0
|
|
20240724,145000,41046645,3180,3180,3180,3180,0
|
|
20240724,144900,41046645,3180,3180,3180,3180,0
|
|
20240724,144800,41046645,3180,3180,3180,3180,0
|
|
20240724,144700,41046645,3180,3180,3180,3180,0
|
|
20240724,144600,41046645,3180,3180,3180,3180,0
|
|
20240724,144500,41046645,3180,3180,3180,3180,0
|
|
20240724,144400,41046645,3180,3180,3180,3180,0
|
|
20240724,144300,41046645,3180,3180,3180,3180,0
|
|
20240724,144200,41046645,3180,3180,3180,3180,0
|
|
20240724,144100,41046645,3180,3180,3180,3180,0
|
|
20240724,144000,41046645,3180,3180,3180,3180,0
|
|
20240724,143900,41046645,3180,3180,3180,3180,0
|
|
20240724,143800,41046645,3180,3180,3180,3180,0
|
|
20240724,143700,41046645,3180,3180,3180,3180,0
|
|
20240724,143600,41046645,3180,3180,3180,3180,0
|
|
20240724,143500,41046645,3180,3180,3195,3180,61
|
|
20240724,143400,40852650,3195,3195,3195,3195,0
|
|
20240724,143300,40852650,3195,3195,3195,3195,0
|
|
20240724,143200,40852650,3195,3195,3195,3195,0
|
|
20240724,143100,40852650,3195,3195,3195,3195,0
|
|
20240724,143000,40852650,3195,3195,3195,3195,0
|
|
20240724,142900,40852650,3195,3195,3195,3195,0
|
|
20240724,142800,40852650,3195,3195,3195,3195,0
|
|
20240724,142700,40852650,3195,3195,3195,3195,0
|
|
20240724,142600,40852650,3195,3170,3205,3170,693
|
|
20240724,142500,38638080,3180,3180,3180,3180,0
|
|
20240724,142400,38638080,3180,3180,3180,3180,0
|
|
20240724,142300,38638080,3180,3180,3180,3180,0
|
|
20240724,142200,38638080,3180,3180,3180,3180,0
|
|
20240724,142100,38638080,3180,3180,3180,3180,0
|
|
20240724,142000,38638080,3180,3180,3180,3180,0
|
|
20240724,141900,38638080,3180,3180,3180,3180,0
|
|
20240724,141800,38638080,3180,3180,3180,3180,0
|
|
20240724,141700,38638080,3180,3180,3180,3180,0
|
|
20240724,141600,38638080,3180,3170,3180,3170,259
|
|
20240724,141500,37814470,3180,3180,3180,3180,0
|
|
20240724,141400,37814470,3180,3170,3180,3170,101
|
|
20240724,141300,37494290,3165,3165,3165,3165,4
|
|
20240724,141200,37481630,3165,3165,3165,3165,0
|
|
20240724,141100,37481630,3165,3165,3165,3165,242
|
|
20240724,141000,36715700,3170,3170,3170,3170,7
|
|
20240724,140900,36693510,3165,3165,3165,3165,0
|
|
20240724,140800,36693510,3165,3165,3165,3165,0
|
|
20240724,140700,36693510,3165,3165,3165,3165,0
|
|
20240724,140600,36693510,3165,3165,3165,3165,0
|
|
20240724,140500,36693510,3165,3165,3165,3165,23
|
|
20240724,140400,36620715,3180,3180,3180,3180,0
|
|
20240724,140300,36620715,3180,3180,3180,3180,0
|
|
20240724,140200,36620715,3180,3180,3180,3180,0
|
|
20240724,140100,36620715,3180,3180,3180,3180,0
|
|
20240724,140000,36620715,3180,3180,3180,3180,0
|
|
20240724,135900,36620715,3180,3180,3180,3180,0
|
|
20240724,135800,36620715,3180,3180,3180,3180,0
|
|
20240724,135700,36620715,3180,3180,3180,3180,1
|
|
20240724,135600,36617535,3170,3165,3180,3165,5
|
|
20240724,135500,36601690,3165,3165,3165,3165,0
|
|
20240724,135400,36601690,3165,3165,3165,3165,0
|
|
20240724,135300,36601690,3165,3165,3165,3165,0
|
|
20240724,135200,36601690,3165,3165,3165,3165,0
|
|
20240724,135100,36601690,3165,3165,3165,3165,0
|
|
20240724,135000,36601690,3165,3165,3165,3165,0
|
|
20240724,134900,36601690,3165,3165,3165,3165,0
|
|
20240724,134800,36601690,3165,3165,3170,3165,41
|
|
20240724,134700,36471920,3165,3160,3180,3160,324
|
|
20240724,134600,35446560,3165,3165,3165,3165,0
|
|
20240724,134500,35446560,3165,3165,3165,3165,1
|
|
20240724,134400,35443395,3165,3165,3165,3165,100
|
|
20240724,134300,35126895,3165,3165,3165,3165,0
|
|
20240724,134200,35126895,3165,3165,3165,3165,0
|
|
20240724,134100,35126895,3165,3165,3165,3165,100
|
|
20240724,134000,34810395,3165,3165,3165,3165,209
|
|
20240724,133900,34148910,3165,3165,3165,3165,0
|
|
20240724,133800,34148910,3165,3165,3165,3165,0
|
|
20240724,133700,34148910,3165,3165,3165,3165,0
|
|
20240724,133600,34148910,3165,3165,3165,3165,0
|
|
20240724,133500,34148910,3165,3165,3165,3165,0
|
|
20240724,133400,34148910,3165,3165,3165,3165,0
|
|
20240724,133300,34148910,3165,3165,3165,3165,0
|
|
20240724,133200,34148910,3165,3165,3165,3165,0
|
|
20240724,133100,34148910,3165,3165,3165,3165,0
|
|
20240724,133000,34148910,3165,3165,3165,3165,1
|
|
20240724,132900,34145745,3160,3160,3160,3160,23
|
|
20240724,132800,34073065,3165,3165,3165,3165,0
|
|
20240724,132700,34073065,3165,3165,3165,3165,631
|
|
20240724,132600,32075950,3160,3160,3160,3160,0
|
|
20240724,132500,32075950,3160,3160,3160,3160,0
|
|
20240724,132400,32075950,3160,3160,3160,3160,0
|
|
20240724,132300,32075950,3160,3160,3160,3160,0
|
|
20240724,132200,32075950,3160,3160,3160,3160,0
|
|
20240724,132100,32075950,3160,3160,3160,3160,0
|
|
20240724,132000,32075950,3160,3160,3160,3160,0
|
|
20240724,131900,32075950,3160,3160,3160,3160,0
|
|
20240724,131800,32075950,3160,3160,3160,3160,0
|
|
20240724,131700,32075950,3160,3160,3160,3160,0
|
|
20240724,131600,32075950,3160,3160,3160,3160,0
|
|
20240724,131500,32075950,3160,3160,3160,3160,0
|
|
20240724,131400,32075950,3160,3160,3160,3160,0
|
|
20240724,131300,32075950,3160,3160,3160,3160,0
|
|
20240724,131200,32075950,3160,3160,3160,3160,0
|
|
20240724,131100,32075950,3160,3160,3160,3160,24
|
|
20240724,131000,32000110,3180,3180,3180,3180,0
|
|
20240724,130900,32000110,3180,3180,3180,3180,0
|
|
20240724,130800,32000110,3180,3180,3180,3180,0
|
|
20240724,130700,32000110,3180,3180,3180,3180,0
|
|
20240724,130600,32000110,3180,3180,3180,3180,0
|
|
20240724,130500,32000110,3180,3180,3180,3180,0
|
|
20240724,130400,32000110,3180,3180,3180,3180,0
|
|
20240724,130300,32000110,3180,3165,3180,3165,1643
|
|
20240724,130200,26783810,3170,3170,3170,3170,0
|
|
20240724,130100,26783810,3170,3170,3170,3170,0
|
|
20240724,130000,26783810,3170,3165,3170,3165,59
|
|
20240724,125900,26597070,3165,3165,3165,3165,0
|
|
20240724,125800,26597070,3165,3165,3165,3165,0
|
|
20240724,125700,26597070,3165,3165,3165,3165,1
|
|
20240724,125600,26593905,3160,3160,3160,3160,0
|
|
20240724,125500,26593905,3160,3160,3160,3160,0
|
|
20240724,125400,26593905,3160,3160,3160,3160,0
|
|
20240724,125300,26593905,3160,3160,3160,3160,24
|
|
20240724,125200,26518065,3170,3165,3170,3165,13
|
|
20240724,125100,26476915,3165,3165,3165,3165,254
|
|
20240724,125000,25673005,3170,3170,3170,3170,0
|
|
20240724,124900,25673005,3170,3170,3170,3170,0
|
|
20240724,124800,25673005,3170,3170,3170,3170,0
|
|
20240724,124700,25673005,3170,3170,3170,3170,36
|
|
20240724,124600,25558885,3170,3170,3170,3170,0
|
|
20240724,124500,25558885,3170,3170,3170,3170,0
|
|
20240724,124400,25558885,3170,3170,3170,3170,0
|
|
20240724,124300,25558885,3170,3170,3170,3170,0
|
|
20240724,124200,25558885,3170,3170,3170,3170,0
|
|
20240724,124100,25558885,3170,3170,3170,3170,0
|
|
20240724,124000,25558885,3170,3170,3170,3170,25
|
|
20240724,123900,25479635,3170,3170,3170,3170,0
|
|
20240724,123800,25479635,3170,3170,3170,3170,0
|
|
20240724,123700,25479635,3170,3170,3170,3170,0
|
|
20240724,123600,25479635,3170,3170,3170,3170,0
|
|
20240724,123500,25479635,3170,3170,3170,3170,0
|
|
20240724,123400,25479635,3170,3170,3170,3170,0
|
|
20240724,123300,25479635,3170,3170,3170,3170,134
|
|
20240724,123200,25054855,3170,3170,3170,3170,0
|
|
20240724,123100,25054855,3170,3170,3170,3170,12
|
|
20240724,123000,25016815,3170,3170,3170,3170,24
|
|
20240724,122900,24940735,3170,3170,3170,3170,0
|
|
20240724,122800,24940735,3170,3170,3170,3170,0
|
|
20240724,122700,24940735,3170,3170,3170,3170,0
|
|
20240724,122600,24940735,3170,3170,3170,3170,0
|
|
20240724,122500,24940735,3170,3170,3170,3170,0
|
|
20240724,122400,24940735,3170,3170,3170,3170,0
|
|
20240724,122300,24940735,3170,3170,3170,3170,100
|
|
20240724,122200,24623735,3170,3170,3170,3170,0
|
|
20240724,122100,24623735,3170,3170,3170,3170,0
|
|
20240724,122000,24623735,3170,3170,3170,3170,0
|
|
20240724,121900,24623735,3170,3170,3170,3170,0
|
|
20240724,121800,24623735,3170,3170,3170,3170,51
|
|
20240724,121700,24462065,3175,3175,3175,3175,0
|
|
20240724,121600,24462065,3175,3175,3175,3175,0
|
|
20240724,121500,24462065,3175,3175,3175,3175,0
|
|
20240724,121400,24462065,3175,3175,3175,3175,0
|
|
20240724,121300,24462065,3175,3175,3175,3175,0
|
|
20240724,121200,24462065,3175,3175,3175,3175,0
|
|
20240724,121100,24462065,3175,3175,3175,3175,0
|
|
20240724,121000,24462065,3175,3175,3175,3175,0
|
|
20240724,120900,24462065,3175,3175,3175,3175,0
|
|
20240724,120800,24462065,3175,3175,3175,3175,0
|
|
20240724,120700,24462065,3175,3175,3175,3175,0
|
|
20240724,120600,24462065,3175,3170,3175,3170,278
|
|
20240724,120500,23580800,3175,3175,3175,3175,0
|
|
20240724,120400,23580800,3175,3175,3175,3175,0
|
|
20240724,120300,23580800,3175,3175,3175,3175,0
|
|
20240724,120200,23580800,3175,3175,3175,3175,0
|
|
20240724,120100,23580800,3175,3175,3175,3175,13
|
|
20240724,120000,23539525,3170,3170,3170,3170,0
|
|
20240724,115900,23539525,3170,3170,3170,3170,0
|
|
20240724,115800,23539525,3170,3170,3170,3170,0
|
|
20240724,115700,23539525,3170,3170,3170,3170,50
|
|
20240724,115600,23381025,3175,3175,3175,3175,12
|
|
20240724,115500,23342925,3175,3175,3175,3175,0
|
|
20240724,115400,23342925,3175,3175,3175,3175,0
|
|
20240724,115300,23342925,3175,3175,3175,3175,0
|
|
20240724,115200,23342925,3175,3175,3175,3175,0
|
|
20240724,115100,23342925,3175,3175,3175,3175,12
|
|
20240724,115000,23304825,3170,3170,3170,3170,1
|
|
20240724,114900,23301655,3180,3180,3180,3180,0
|
|
20240724,114800,23301655,3180,3180,3180,3180,0
|
|
20240724,114700,23301655,3180,3180,3180,3180,0
|
|
20240724,114600,23301655,3180,3175,3180,3175,13
|
|
20240724,114500,23260375,3180,3175,3180,3175,12
|
|
20240724,114400,23222270,3175,3175,3175,3175,1
|
|
20240724,114300,23219095,3180,3170,3180,3170,6
|
|
20240724,114200,23200050,3170,3170,3180,3170,16
|
|
20240724,114100,23149305,3180,3170,3180,3170,6
|
|
20240724,114000,23130255,3170,3170,3170,3170,0
|
|
20240724,113900,23130255,3170,3170,3175,3170,13
|
|
20240724,113800,23089040,3175,3170,3185,3170,4
|
|
20240724,113700,23076340,3180,3180,3180,3180,0
|
|
20240724,113600,23076340,3180,3170,3180,3170,8
|
|
20240724,113500,23050955,3180,3170,3180,3170,10
|
|
20240724,113400,23019225,3185,3175,3185,3175,2
|
|
20240724,113300,23012865,3185,3185,3185,3185,1
|
|
20240724,113200,23009680,3170,3175,3175,3170,12
|
|
20240724,113100,22971585,3180,3175,3180,3175,2
|
|
20240724,113000,22965230,3190,3170,3190,3170,2
|
|
20240724,112900,22958870,3170,3175,3190,3170,28
|
|
20240724,112800,22869965,3170,3170,3170,3170,1
|
|
20240724,112700,22866795,3185,3185,3185,3185,0
|
|
20240724,112600,22866795,3185,3185,3185,3185,0
|
|
20240724,112500,22866795,3185,3185,3185,3185,0
|
|
20240724,112400,22866795,3185,3185,3185,3185,0
|
|
20240724,112300,22866795,3185,3185,3185,3185,0
|
|
20240724,112200,22866795,3185,3185,3185,3185,0
|
|
20240724,112100,22866795,3185,3185,3185,3185,0
|
|
20240724,112000,22866795,3185,3185,3185,3185,0
|
|
20240724,111900,22866795,3185,3185,3185,3185,0
|
|
20240724,111800,22866795,3185,3185,3185,3185,0
|
|
20240724,111700,22866795,3185,3170,3185,3170,15
|
|
20240724,111600,22819230,3175,3195,3195,3175,15
|
|
20240724,111500,22771565,3195,3170,3195,3170,100
|
|
20240724,111400,22452575,3170,3170,3180,3170,14
|
|
20240724,111300,22408185,3180,3180,3180,3180,0
|
|
20240724,111200,22408185,3180,3180,3180,3180,0
|
|
20240724,111100,22408185,3180,3180,3180,3180,0
|
|
20240724,111000,22408185,3180,3180,3180,3180,0
|
|
20240724,110900,22408185,3180,3180,3180,3180,0
|
|
20240724,110800,22408185,3180,3180,3180,3180,0
|
|
20240724,110700,22408185,3180,3180,3180,3180,0
|
|
20240724,110600,22408185,3180,3170,3180,3170,14
|
|
20240724,110500,22363795,3180,3180,3180,3180,0
|
|
20240724,110400,22363795,3180,3180,3180,3180,0
|
|
20240724,110300,22363795,3180,3175,3180,3165,11
|
|
20240724,110200,22328910,3165,3170,3180,3165,5
|
|
20240724,110100,22313055,3175,3165,3180,3165,6
|
|
20240724,110000,22294025,3180,3175,3180,3160,3002
|
|
20240724,105900,12802355,3185,3185,3185,3185,0
|
|
20240724,105800,12802355,3185,3185,3185,3175,5
|
|
20240724,105700,12786450,3175,3175,3190,3175,14
|
|
20240724,105600,12741880,3185,3175,3185,3175,6
|
|
20240724,105500,12722800,3185,3175,3185,3175,4
|
|
20240724,105400,12710080,3185,3175,3190,3175,4
|
|
20240724,105300,12697355,3185,3175,3190,3175,259
|
|
20240724,105200,11873695,3175,3175,3175,3175,0
|
|
20240724,105100,11873695,3175,3175,3175,3175,0
|
|
20240724,105000,11873695,3175,3185,3185,3170,2033
|
|
20240724,104900,5421815,3195,3195,3195,3195,0
|
|
20240724,104800,5421815,3195,3195,3195,3195,0
|
|
20240724,104700,5421815,3195,3195,3195,3190,190
|
|
20240724,104600,4815705,3195,3195,3195,3195,0
|
|
20240724,104500,4815705,3195,3195,3195,3195,12
|
|
20240724,104400,4777365,3200,3200,3200,3200,0
|
|
20240724,104300,4777365,3200,3200,3200,3200,0
|
|
20240724,104200,4777365,3200,3195,3200,3195,81
|
|
20240724,104100,4518565,3200,3200,3200,3200,0
|
|
20240724,104000,4518565,3200,3200,3200,3200,1
|
|
20240724,103900,4515365,3195,3195,3200,3195,51
|
|
20240724,103800,4352415,3195,3195,3195,3195,0
|
|
20240724,103700,4352415,3195,3195,3195,3195,0
|
|
20240724,103600,4352415,3195,3195,3195,3195,15
|
|
20240724,103500,4304490,3200,3200,3200,3200,0
|
|
20240724,103400,4304490,3200,3200,3200,3200,0
|
|
20240724,103300,4304490,3200,3200,3200,3200,0
|
|
20240724,103200,4304490,3200,3200,3200,3200,0
|
|
20240724,103100,4304490,3200,3195,3200,3195,13
|
|
20240724,103000,4262950,3195,3195,3195,3195,2
|
|
20240724,102900,4256560,3195,3195,3195,3195,0
|
|
20240724,102800,4256560,3195,3195,3195,3195,13
|
|
20240724,102700,4215025,3200,3200,3200,3200,0
|
|
20240724,102600,4215025,3200,3200,3200,3200,0
|
|
20240724,102500,4215025,3200,3200,3200,3200,0
|
|
20240724,102400,4215025,3200,3200,3200,3200,0
|
|
20240724,102300,4215025,3200,3200,3200,3200,0
|
|
20240724,102200,4215025,3200,3200,3200,3200,0
|
|
20240724,102100,4215025,3200,3195,3200,3195,14
|
|
20240724,102000,4170290,3195,3195,3195,3195,0
|
|
20240724,101900,4170290,3195,3190,3195,3190,2
|
|
20240724,101800,4163905,3190,3190,3190,3190,0
|
|
20240724,101700,4163905,3190,3190,3190,3190,0
|
|
20240724,101600,4163905,3190,3200,3200,3190,4
|
|
20240724,101500,4151130,3185,3185,3190,3185,3
|
|
20240724,101400,4141570,3200,3200,3200,3200,0
|
|
20240724,101300,4141570,3200,3200,3200,3200,0
|
|
20240724,101200,4141570,3200,3200,3200,3200,0
|
|
20240724,101100,4141570,3200,3200,3200,3200,0
|
|
20240724,101000,4141570,3200,3200,3200,3200,0
|
|
20240724,100900,4141570,3200,3200,3200,3200,0
|
|
20240724,100800,4141570,3200,3185,3200,3185,3
|
|
20240724,100700,4131985,3195,3195,3195,3195,0
|
|
20240724,100600,4131985,3195,3195,3195,3195,0
|
|
20240724,100500,4131985,3195,3185,3195,3185,2
|
|
20240724,100400,4125605,3195,3195,3195,3195,0
|
|
20240724,100300,4125605,3195,3195,3195,3195,0
|
|
20240724,100200,4125605,3195,3190,3195,3190,2
|
|
20240724,100100,4119220,3200,3200,3200,3200,0
|
|
20240724,100000,4119220,3200,3185,3200,3185,2
|
|
20240724,095900,4112835,3200,3185,3200,3185,15
|
|
20240724,095800,4064895,3200,3185,3200,3185,13
|
|
20240724,095700,4023340,3195,3195,3195,3195,0
|
|
20240724,095600,4023340,3195,3180,3195,3180,2
|
|
20240724,095500,4016965,3195,3195,3195,3195,0
|
|
20240724,095400,4016965,3195,3180,3195,3180,4
|
|
20240724,095300,4004215,3195,3195,3195,3180,9
|
|
20240724,095200,3975520,3180,3180,3195,3180,7
|
|
20240724,095100,3953220,3195,3180,3195,3180,4
|
|
20240724,095000,3940470,3195,3180,3195,3180,8
|
|
20240724,094900,3914970,3190,3180,3195,3180,6
|
|
20240724,094800,3895850,3195,3180,3195,3180,6
|
|
20240724,094700,3876725,3195,3180,3195,3180,12
|
|
20240724,094600,3838475,3195,3180,3195,3180,6
|
|
20240724,094500,3819350,3195,3180,3195,3180,6
|
|
20240724,094400,3800225,3195,3180,3195,3180,8
|
|
20240724,094300,3774730,3190,3195,3195,3180,7
|
|
20240724,094200,3752420,3180,3180,3195,3180,5
|
|
20240724,094100,3736495,3200,3180,3200,3180,2
|
|
20240724,094000,3730115,3200,3180,3200,3180,11
|
|
20240724,093900,3694955,3175,3175,3175,3175,0
|
|
20240724,093800,3694955,3175,3175,3175,3175,0
|
|
20240724,093700,3694955,3175,3175,3175,3175,0
|
|
20240724,093600,3694955,3175,3175,3175,3175,0
|
|
20240724,093500,3694955,3175,3175,3175,3175,105
|
|
20240724,093400,3361580,3175,3175,3175,3175,0
|
|
20240724,093300,3361580,3175,3175,3175,3175,0
|
|
20240724,093200,3361580,3175,3175,3175,3175,1
|
|
20240724,093100,3358405,3175,3175,3175,3175,0
|
|
20240724,093000,3358405,3175,3180,3180,3175,40
|
|
20240724,092900,3231380,3180,3180,3180,3180,0
|
|
20240724,092800,3231380,3180,3180,3180,3180,0
|
|
20240724,092700,3231380,3180,3180,3180,3180,20
|
|
20240724,092600,3167780,3195,3195,3195,3195,0
|
|
20240724,092500,3167780,3195,3195,3195,3195,0
|
|
20240724,092400,3167780,3195,3195,3195,3195,0
|
|
20240724,092300,3167780,3195,3195,3195,3195,0
|
|
20240724,092200,3167780,3195,3195,3195,3195,0
|
|
20240724,092100,3167780,3195,3195,3195,3195,0
|
|
20240724,092000,3167780,3195,3195,3195,3195,0
|
|
20240724,091900,3167780,3195,3195,3195,3195,0
|
|
20240724,091800,3167780,3195,3195,3195,3195,0
|
|
20240724,091700,3167780,3195,3185,3200,3185,3
|
|
20240724,091600,3158200,3180,3180,3180,3180,13
|
|
20240724,091500,3116860,3200,3200,3200,3200,0
|
|
20240724,091400,3116860,3200,3185,3200,3185,14
|
|
20240724,091300,3072075,3200,3200,3200,3200,0
|
|
20240724,091200,3072075,3200,3200,3200,3200,0
|
|
20240724,091100,3072075,3200,3185,3200,3185,11
|
|
20240724,091000,3036890,3195,3185,3195,3185,2
|
|
20240724,090900,3030510,3195,3195,3195,3195,0
|
|
20240724,090800,3030510,3195,3195,3195,3195,0
|
|
20240724,090700,3030510,3195,3195,3195,3195,0
|
|
20240724,090600,3030510,3195,3195,3195,3195,0
|
|
20240724,090500,3030510,3195,3195,3195,3195,20
|
|
20240724,090400,2966610,3185,3185,3185,3185,0
|
|
20240724,090300,2966610,3185,3185,3185,3185,14
|
|
20240724,090200,2922020,3200,3190,3200,3190,35
|
|
20240724,090100,2810170,3220,3200,3220,3200,60
|
|
20240724,090000,2617595,3195,3200,3200,3195,818
|