653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195000,32485080,3320,3320,3320,3320,862
|
|
20240716,194900,32485080,3320,3320,3320,3320,0
|
|
20240716,194800,32485080,3320,3320,3320,3320,0
|
|
20240716,194700,32485080,3320,3320,3320,3320,0
|
|
20240716,194600,32485080,3320,3320,3320,3320,0
|
|
20240716,194500,32485080,3320,3320,3320,3320,0
|
|
20240716,194400,32485080,3320,3320,3320,3320,0
|
|
20240716,194300,32485080,3320,3320,3320,3320,0
|
|
20240716,194200,32485080,3320,3320,3320,3320,0
|
|
20240716,194100,32485080,3320,3320,3320,3320,0
|
|
20240716,194000,32485080,3320,3320,3320,3320,0
|
|
20240716,193900,32485080,3320,3320,3320,3320,0
|
|
20240716,193800,32485080,3320,3320,3320,3320,0
|
|
20240716,193700,32485080,3320,3320,3320,3320,0
|
|
20240716,193600,32485080,3320,3320,3320,3320,0
|
|
20240716,193500,32485080,3320,3320,3320,3320,0
|
|
20240716,193400,32485080,3320,3320,3320,3320,0
|
|
20240716,193300,32485080,3320,3320,3320,3320,0
|
|
20240716,193200,32485080,3320,3320,3320,3320,0
|
|
20240716,193100,32485080,3320,3320,3320,3320,0
|
|
20240716,193000,32485080,3320,3320,3320,3320,0
|
|
20240716,192900,32485080,3320,3320,3320,3320,0
|
|
20240716,192800,32485080,3320,3320,3320,3320,0
|
|
20240716,192700,32485080,3320,3320,3320,3320,0
|
|
20240716,192600,32485080,3320,3320,3320,3320,0
|
|
20240716,192500,32485080,3320,3320,3320,3320,0
|
|
20240716,192400,32485080,3320,3320,3320,3320,0
|
|
20240716,192300,32485080,3320,3320,3320,3320,0
|
|
20240716,192200,32485080,3320,3320,3320,3320,0
|
|
20240716,192100,32485080,3320,3320,3320,3320,0
|
|
20240716,192000,32485080,3320,3320,3320,3320,862
|
|
20240716,191900,32485080,3320,3320,3320,3320,0
|
|
20240716,191800,32485080,3320,3320,3320,3320,0
|
|
20240716,191700,32485080,3320,3320,3320,3320,0
|
|
20240716,191600,32485080,3320,3320,3320,3320,0
|
|
20240716,191500,32485080,3320,3320,3320,3320,0
|
|
20240716,191400,32485080,3320,3320,3320,3320,0
|
|
20240716,191300,32485080,3320,3320,3320,3320,0
|
|
20240716,191200,32485080,3320,3320,3320,3320,0
|
|
20240716,191100,32485080,3320,3320,3320,3320,0
|
|
20240716,191000,32485080,3320,3320,3320,3320,0
|
|
20240716,190900,32485080,3320,3320,3320,3320,0
|
|
20240716,190800,32485080,3320,3320,3320,3320,0
|
|
20240716,190700,32485080,3320,3320,3320,3320,0
|
|
20240716,190600,32485080,3320,3320,3320,3320,0
|
|
20240716,190500,32485080,3320,3320,3320,3320,0
|
|
20240716,190400,32485080,3320,3320,3320,3320,0
|
|
20240716,190300,32485080,3320,3320,3320,3320,0
|
|
20240716,190200,32485080,3320,3320,3320,3320,0
|
|
20240716,190100,32485080,3320,3320,3320,3320,0
|
|
20240716,190000,32485080,3320,3320,3320,3320,0
|
|
20240716,185900,32485080,3320,3320,3320,3320,0
|
|
20240716,185800,32485080,3320,3320,3320,3320,0
|
|
20240716,185700,32485080,3320,3320,3320,3320,0
|
|
20240716,185600,32485080,3320,3320,3320,3320,0
|
|
20240716,185500,32485080,3320,3320,3320,3320,0
|
|
20240716,185400,32485080,3320,3320,3320,3320,0
|
|
20240716,185300,32485080,3320,3320,3320,3320,0
|
|
20240716,185200,32485080,3320,3320,3320,3320,0
|
|
20240716,185100,32485080,3320,3320,3320,3320,0
|
|
20240716,185000,32485080,3320,3320,3320,3320,862
|
|
20240716,184900,32485080,3320,3320,3320,3320,0
|
|
20240716,184800,32485080,3320,3320,3320,3320,0
|
|
20240716,184700,32485080,3320,3320,3320,3320,0
|
|
20240716,184600,32485080,3320,3320,3320,3320,0
|
|
20240716,184500,32485080,3320,3320,3320,3320,0
|
|
20240716,184400,32485080,3320,3320,3320,3320,0
|
|
20240716,184300,32485080,3320,3320,3320,3320,0
|
|
20240716,184200,32485080,3320,3320,3320,3320,0
|
|
20240716,184100,32485080,3320,3320,3320,3320,0
|
|
20240716,184000,32485080,3320,3320,3320,3320,0
|
|
20240716,183900,32485080,3320,3320,3320,3320,0
|
|
20240716,183800,32485080,3320,3320,3320,3320,0
|
|
20240716,183700,32485080,3320,3320,3320,3320,0
|
|
20240716,183600,32485080,3320,3320,3320,3320,0
|
|
20240716,183500,32485080,3320,3320,3320,3320,0
|
|
20240716,183400,32485080,3320,3320,3320,3320,0
|
|
20240716,183300,32485080,3320,3320,3320,3320,0
|
|
20240716,183200,32485080,3320,3320,3320,3320,0
|
|
20240716,183100,32485080,3320,3320,3320,3320,0
|
|
20240716,183000,32485080,3320,3320,3320,3320,0
|
|
20240716,182900,32485080,3320,3320,3320,3320,0
|
|
20240716,182800,32485080,3320,3320,3320,3320,0
|
|
20240716,182700,32485080,3320,3320,3320,3320,0
|
|
20240716,182600,32485080,3320,3320,3320,3320,0
|
|
20240716,182500,32485080,3320,3320,3320,3320,0
|
|
20240716,182400,32485080,3320,3320,3320,3320,0
|
|
20240716,182300,32485080,3320,3320,3320,3320,0
|
|
20240716,182200,32485080,3320,3320,3320,3320,0
|
|
20240716,182100,32485080,3320,3320,3320,3320,0
|
|
20240716,182000,32485080,3320,3320,3320,3320,862
|
|
20240716,181900,32485080,3320,3320,3320,3320,0
|
|
20240716,181800,32485080,3320,3320,3320,3320,0
|
|
20240716,181700,32485080,3320,3320,3320,3320,0
|
|
20240716,181600,32485080,3320,3320,3320,3320,0
|
|
20240716,181500,32485080,3320,3320,3320,3320,0
|
|
20240716,181400,32485080,3320,3320,3320,3320,0
|
|
20240716,181300,32485080,3320,3320,3320,3320,0
|
|
20240716,181200,32485080,3320,3320,3320,3320,0
|
|
20240716,181100,32485080,3320,3320,3320,3320,0
|
|
20240716,181000,32485080,3320,3320,3320,3320,0
|
|
20240716,180900,32485080,3320,3320,3320,3320,0
|
|
20240716,180800,32485080,3320,3320,3320,3320,0
|
|
20240716,180700,32485080,3320,3320,3320,3320,0
|
|
20240716,180600,32485080,3320,3320,3320,3320,0
|
|
20240716,180500,32485080,3320,3320,3320,3320,0
|
|
20240716,180400,32485080,3320,3320,3320,3320,0
|
|
20240716,180300,32485080,3320,3320,3320,3320,0
|
|
20240716,180200,32485080,3320,3320,3320,3320,0
|
|
20240716,180100,32485080,3320,3320,3320,3320,0
|
|
20240716,180000,32485080,3320,3320,3320,3320,0
|
|
20240716,175900,32485080,3320,3320,3320,3320,0
|
|
20240716,175800,32485080,3320,3320,3320,3320,0
|
|
20240716,175700,32485080,3320,3320,3320,3320,0
|
|
20240716,175600,32485080,3320,3320,3320,3320,0
|
|
20240716,175500,32485080,3320,3320,3320,3320,0
|
|
20240716,175400,32485080,3320,3320,3320,3320,0
|
|
20240716,175300,32485080,3320,3320,3320,3320,0
|
|
20240716,175200,32485080,3320,3320,3320,3320,0
|
|
20240716,175100,32485080,3320,3320,3320,3320,0
|
|
20240716,175000,32485080,3320,3320,3320,3320,862
|
|
20240716,174900,32485080,3320,3320,3320,3320,0
|
|
20240716,174800,32485080,3320,3320,3320,3320,0
|
|
20240716,174700,32485080,3320,3320,3320,3320,0
|
|
20240716,174600,32485080,3320,3320,3320,3320,0
|
|
20240716,174500,32485080,3320,3320,3320,3320,0
|
|
20240716,174400,32485080,3320,3320,3320,3320,0
|
|
20240716,174300,32485080,3320,3320,3320,3320,0
|
|
20240716,174200,32485080,3320,3320,3320,3320,0
|
|
20240716,174100,32485080,3320,3320,3320,3320,0
|
|
20240716,174000,32485080,3320,3320,3320,3320,0
|
|
20240716,173900,32485080,3320,3320,3320,3320,0
|
|
20240716,173800,32485080,3320,3320,3320,3320,0
|
|
20240716,173700,32485080,3320,3320,3320,3320,0
|
|
20240716,173600,32485080,3320,3320,3320,3320,0
|
|
20240716,173500,32485080,3320,3320,3320,3320,0
|
|
20240716,173400,32485080,3320,3320,3320,3320,0
|
|
20240716,173300,32485080,3320,3320,3320,3320,0
|
|
20240716,173200,32485080,3320,3320,3320,3320,0
|
|
20240716,173100,32485080,3320,3320,3320,3320,0
|
|
20240716,173000,32485080,3320,3320,3320,3320,0
|
|
20240716,172900,32485080,3320,3320,3320,3320,0
|
|
20240716,172800,32485080,3320,3320,3320,3320,0
|
|
20240716,172700,32485080,3320,3320,3320,3320,0
|
|
20240716,172600,32485080,3320,3320,3320,3320,0
|
|
20240716,172500,32485080,3320,3320,3320,3320,0
|
|
20240716,172400,32485080,3320,3320,3320,3320,0
|
|
20240716,172300,32485080,3320,3320,3320,3320,0
|
|
20240716,172200,32485080,3320,3320,3320,3320,0
|
|
20240716,172100,32485080,3320,3320,3320,3320,0
|
|
20240716,172000,32485080,3320,3320,3320,3320,862
|
|
20240716,171900,32485080,3320,3320,3320,3320,0
|
|
20240716,171800,32485080,3320,3320,3320,3320,0
|
|
20240716,171700,32485080,3320,3320,3320,3320,0
|
|
20240716,171600,32485080,3320,3320,3320,3320,0
|
|
20240716,171500,32485080,3320,3320,3320,3320,0
|
|
20240716,171400,32485080,3320,3320,3320,3320,0
|
|
20240716,171300,32485080,3320,3320,3320,3320,0
|
|
20240716,171200,32485080,3320,3320,3320,3320,0
|
|
20240716,171100,32485080,3320,3320,3320,3320,0
|
|
20240716,171000,32485080,3320,3320,3320,3320,0
|
|
20240716,170900,32485080,3320,3320,3320,3320,0
|
|
20240716,170800,32485080,3320,3320,3320,3320,0
|
|
20240716,170700,32485080,3320,3320,3320,3320,0
|
|
20240716,170600,32485080,3320,3320,3320,3320,0
|
|
20240716,170500,32485080,3320,3320,3320,3320,0
|
|
20240716,170400,32485080,3320,3320,3320,3320,0
|
|
20240716,170300,32485080,3320,3320,3320,3320,0
|
|
20240716,170200,32485080,3320,3320,3320,3320,0
|
|
20240716,170100,32485080,3320,3320,3320,3320,0
|
|
20240716,170000,32485080,3320,3320,3320,3320,0
|
|
20240716,165900,32485080,3320,3320,3320,3320,0
|
|
20240716,165800,32485080,3320,3320,3320,3320,0
|
|
20240716,165700,32485080,3320,3320,3320,3320,0
|
|
20240716,165600,32485080,3320,3320,3320,3320,0
|
|
20240716,165500,32485080,3320,3320,3320,3320,0
|
|
20240716,165400,32485080,3320,3320,3320,3320,0
|
|
20240716,165300,32485080,3320,3320,3320,3320,0
|
|
20240716,165200,32485080,3320,3320,3320,3320,0
|
|
20240716,165100,32485080,3320,3320,3320,3320,0
|
|
20240716,165000,32485080,3320,3320,3320,3320,862
|
|
20240716,164900,32485080,3320,3320,3320,3320,0
|
|
20240716,164800,32485080,3320,3320,3320,3320,0
|
|
20240716,164700,32485080,3320,3320,3320,3320,0
|
|
20240716,164600,32485080,3320,3320,3320,3320,0
|
|
20240716,164500,32485080,3320,3320,3320,3320,0
|
|
20240716,164400,32485080,3320,3320,3320,3320,0
|
|
20240716,164300,32485080,3320,3320,3320,3320,0
|
|
20240716,164200,32485080,3320,3320,3320,3320,0
|
|
20240716,164100,32485080,3320,3320,3320,3320,0
|
|
20240716,164000,32485080,3320,3320,3320,3320,0
|
|
20240716,163900,32485080,3320,3320,3320,3320,0
|
|
20240716,163800,32485080,3320,3320,3320,3320,0
|
|
20240716,163700,32485080,3320,3320,3320,3320,0
|
|
20240716,163600,32485080,3320,3320,3320,3320,0
|
|
20240716,163500,32485080,3320,3320,3320,3320,0
|
|
20240716,163400,32485080,3320,3320,3320,3320,0
|
|
20240716,163300,32485080,3320,3320,3320,3320,0
|
|
20240716,163200,32485080,3320,3320,3320,3320,0
|
|
20240716,163100,32485080,3320,3320,3320,3320,0
|
|
20240716,163000,32485080,3320,3320,3320,3320,0
|
|
20240716,162900,32485080,3320,3320,3320,3320,0
|
|
20240716,162800,32485080,3320,3320,3320,3320,0
|
|
20240716,162700,32485080,3320,3320,3320,3320,0
|
|
20240716,162600,32485080,3320,3320,3320,3320,0
|
|
20240716,162500,32485080,3320,3320,3320,3320,0
|
|
20240716,162400,32485080,3320,3320,3320,3320,0
|
|
20240716,162300,32485080,3320,3320,3320,3320,0
|
|
20240716,162200,32485080,3320,3320,3320,3320,0
|
|
20240716,162100,32485080,3320,3320,3320,3320,0
|
|
20240716,162000,32485080,3320,3320,3320,3320,862
|
|
20240716,161900,32485080,3320,3320,3320,3320,0
|
|
20240716,161800,32485080,3320,3320,3320,3320,0
|
|
20240716,161700,32485080,3320,3320,3320,3320,0
|
|
20240716,161600,32485080,3320,3320,3320,3320,0
|
|
20240716,161500,32485080,3320,3320,3320,3320,0
|
|
20240716,161400,32485080,3320,3320,3320,3320,0
|
|
20240716,161300,32485080,3320,3320,3320,3320,0
|
|
20240716,161200,32485080,3320,3320,3320,3320,0
|
|
20240716,161100,32485080,3320,3320,3320,3320,0
|
|
20240716,161000,32485080,3320,3320,3320,3320,0
|
|
20240716,160900,32485080,3320,3320,3320,3320,0
|
|
20240716,160800,32485080,3320,3320,3320,3320,0
|
|
20240716,160700,32485080,3320,3320,3320,3320,0
|
|
20240716,160600,32485080,3320,3320,3320,3320,0
|
|
20240716,160500,32485080,3320,3320,3320,3320,0
|
|
20240716,160400,32485080,3320,3320,3320,3320,0
|
|
20240716,160300,32485080,3320,3320,3320,3320,0
|
|
20240716,160200,32485080,3320,3320,3320,3320,0
|
|
20240716,160100,32485080,3320,3320,3320,3320,0
|
|
20240716,160000,32485080,3320,3320,3320,3320,0
|
|
20240716,155900,32485080,3320,3320,3320,3320,0
|
|
20240716,155800,32485080,3320,3320,3320,3320,0
|
|
20240716,155700,32485080,3320,3320,3320,3320,0
|
|
20240716,155600,32485080,3320,3320,3320,3320,0
|
|
20240716,155500,32485080,3320,3320,3320,3320,0
|
|
20240716,155400,32485080,3320,3320,3320,3320,0
|
|
20240716,155300,32485080,3320,3320,3320,3320,0
|
|
20240716,155200,32485080,3320,3320,3320,3320,0
|
|
20240716,155100,32485080,3320,3320,3320,3320,0
|
|
20240716,155000,32485080,3320,3320,3320,3320,862
|
|
20240716,154900,32485080,3320,3320,3320,3320,0
|
|
20240716,154800,32485080,3320,3320,3320,3320,0
|
|
20240716,154700,32485080,3320,3320,3320,3320,0
|
|
20240716,154600,32485080,3320,3320,3320,3320,0
|
|
20240716,154500,32485080,3320,3320,3320,3320,0
|
|
20240716,154400,32485080,3320,3320,3320,3320,0
|
|
20240716,154300,32485080,3320,3320,3320,3320,0
|
|
20240716,154200,32485080,3320,3320,3320,3320,0
|
|
20240716,154100,32485080,3320,3320,3320,3320,0
|
|
20240716,154000,32485080,3320,3320,3320,3320,0
|
|
20240716,153900,32485080,3320,3320,3320,3320,0
|
|
20240716,153800,32485080,3320,3320,3320,3320,0
|
|
20240716,153700,32485080,3320,3320,3320,3320,0
|
|
20240716,153600,32485080,3320,3320,3320,3320,0
|
|
20240716,153500,32485080,3320,3320,3320,3320,0
|
|
20240716,153400,32485080,3320,3320,3320,3320,0
|
|
20240716,153300,32485080,3320,3320,3320,3320,0
|
|
20240716,153200,32485080,3320,3320,3320,3320,0
|
|
20240716,153100,32485080,3320,3320,3320,3320,0
|
|
20240716,153000,32485080,3320,3320,3320,3320,862
|
|
20240716,152900,29623240,3295,3295,3295,3295,0
|
|
20240716,152800,29623240,3295,3295,3295,3295,0
|
|
20240716,152700,29623240,3295,3295,3295,3295,0
|
|
20240716,152600,29623240,3295,3295,3295,3295,0
|
|
20240716,152500,29623240,3295,3295,3295,3295,0
|
|
20240716,152400,29623240,3295,3295,3295,3295,0
|
|
20240716,152300,29623240,3295,3295,3295,3295,0
|
|
20240716,152200,29623240,3295,3295,3295,3295,0
|
|
20240716,152100,29623240,3295,3295,3295,3295,0
|
|
20240716,152000,29623240,3295,3295,3295,3295,0
|
|
20240716,151900,29623240,3295,3295,3295,3295,0
|
|
20240716,151800,29623240,3295,3285,3295,3285,418
|
|
20240716,151700,28247895,3290,3290,3290,3290,0
|
|
20240716,151600,28247895,3290,3290,3290,3290,0
|
|
20240716,151500,28247895,3290,3290,3290,3290,0
|
|
20240716,151400,28247895,3290,3290,3290,3290,0
|
|
20240716,151300,28247895,3290,3290,3290,3290,0
|
|
20240716,151200,28247895,3290,3290,3290,3290,0
|
|
20240716,151100,28247895,3290,3290,3290,3290,154
|
|
20240716,151000,27741235,3275,3275,3275,3275,0
|
|
20240716,150900,27741235,3275,3280,3280,3275,1924
|
|
20240716,150800,21435260,3280,3280,3280,3280,0
|
|
20240716,150700,21435260,3280,3280,3280,3280,25
|
|
20240716,150600,21353260,3290,3290,3290,3290,1
|
|
20240716,150500,21349970,3295,3295,3295,3295,0
|
|
20240716,150400,21349970,3295,3295,3295,3295,0
|
|
20240716,150300,21349970,3295,3295,3295,3295,0
|
|
20240716,150200,21349970,3295,3295,3295,3295,0
|
|
20240716,150100,21349970,3295,3295,3295,3295,0
|
|
20240716,150000,21349970,3295,3295,3295,3295,1
|
|
20240716,145900,21346675,3270,3270,3270,3270,0
|
|
20240716,145800,21346675,3270,3270,3270,3270,193
|
|
20240716,145700,20715565,3270,3270,3270,3270,0
|
|
20240716,145600,20715565,3270,3270,3270,3270,1
|
|
20240716,145500,20712295,3270,3270,3270,3270,0
|
|
20240716,145400,20712295,3270,3270,3270,3270,0
|
|
20240716,145300,20712295,3270,3270,3270,3270,0
|
|
20240716,145200,20712295,3270,3255,3270,3255,5
|
|
20240716,145100,20696005,3255,3255,3255,3255,0
|
|
20240716,145000,20696005,3255,3255,3255,3255,0
|
|
20240716,144900,20696005,3255,3255,3255,3255,0
|
|
20240716,144800,20696005,3255,3255,3255,3255,0
|
|
20240716,144700,20696005,3255,3275,3275,3255,1000
|
|
20240716,144600,17435250,3295,3295,3295,3295,0
|
|
20240716,144500,17435250,3295,3295,3295,3295,0
|
|
20240716,144400,17435250,3295,3295,3295,3295,0
|
|
20240716,144300,17435250,3295,3295,3295,3295,6
|
|
20240716,144200,17415480,3295,3295,3295,3295,0
|
|
20240716,144100,17415480,3295,3295,3295,3295,0
|
|
20240716,144000,17415480,3295,3295,3295,3295,0
|
|
20240716,143900,17415480,3295,3295,3295,3295,0
|
|
20240716,143800,17415480,3295,3295,3295,3295,0
|
|
20240716,143700,17415480,3295,3295,3295,3295,0
|
|
20240716,143600,17415480,3295,3295,3295,3295,0
|
|
20240716,143500,17415480,3295,3295,3295,3295,0
|
|
20240716,143400,17415480,3295,3295,3295,3295,0
|
|
20240716,143300,17415480,3295,3295,3295,3295,0
|
|
20240716,143200,17415480,3295,3295,3295,3295,0
|
|
20240716,143100,17415480,3295,3295,3295,3295,0
|
|
20240716,143000,17415480,3295,3295,3295,3295,16
|
|
20240716,142900,17362760,3295,3295,3295,3295,0
|
|
20240716,142800,17362760,3295,3295,3295,3295,0
|
|
20240716,142700,17362760,3295,3295,3295,3295,0
|
|
20240716,142600,17362760,3295,3295,3295,3295,0
|
|
20240716,142500,17362760,3295,3295,3295,3295,0
|
|
20240716,142400,17362760,3295,3295,3295,3295,0
|
|
20240716,142300,17362760,3295,3295,3295,3295,0
|
|
20240716,142200,17362760,3295,3295,3295,3295,0
|
|
20240716,142100,17362760,3295,3295,3295,3295,0
|
|
20240716,142000,17362760,3295,3295,3295,3295,0
|
|
20240716,141900,17362760,3295,3295,3295,3295,0
|
|
20240716,141800,17362760,3295,3295,3295,3295,0
|
|
20240716,141700,17362760,3295,3295,3295,3295,0
|
|
20240716,141600,17362760,3295,3295,3295,3295,0
|
|
20240716,141500,17362760,3295,3295,3295,3295,0
|
|
20240716,141400,17362760,3295,3295,3295,3295,0
|
|
20240716,141300,17362760,3295,3295,3295,3295,0
|
|
20240716,141200,17362760,3295,3295,3295,3295,2
|
|
20240716,141100,17356170,3300,3300,3300,3300,0
|
|
20240716,141000,17356170,3300,3300,3300,3300,0
|
|
20240716,140900,17356170,3300,3300,3300,3300,0
|
|
20240716,140800,17356170,3300,3300,3300,3300,0
|
|
20240716,140700,17356170,3300,3300,3300,3300,0
|
|
20240716,140600,17356170,3300,3300,3300,3300,0
|
|
20240716,140500,17356170,3300,3300,3300,3300,0
|
|
20240716,140400,17356170,3300,3300,3300,3300,0
|
|
20240716,140300,17356170,3300,3300,3300,3300,0
|
|
20240716,140200,17356170,3300,3300,3300,3300,0
|
|
20240716,140100,17356170,3300,3300,3300,3300,0
|
|
20240716,140000,17356170,3300,3300,3300,3300,0
|
|
20240716,135900,17356170,3300,3300,3300,3300,0
|
|
20240716,135800,17356170,3300,3300,3300,3300,0
|
|
20240716,135700,17356170,3300,3300,3300,3300,0
|
|
20240716,135600,17356170,3300,3300,3300,3300,0
|
|
20240716,135500,17356170,3300,3300,3300,3300,0
|
|
20240716,135400,17356170,3300,3300,3300,3300,0
|
|
20240716,135300,17356170,3300,3300,3300,3300,0
|
|
20240716,135200,17356170,3300,3300,3300,3300,0
|
|
20240716,135100,17356170,3300,3290,3300,3290,100
|
|
20240716,135000,17026560,3265,3265,3265,3265,0
|
|
20240716,134900,17026560,3265,3265,3265,3265,0
|
|
20240716,134800,17026560,3265,3265,3265,3265,0
|
|
20240716,134700,17026560,3265,3265,3265,3265,130
|
|
20240716,134600,16602110,3260,3260,3260,3260,0
|
|
20240716,134500,16602110,3260,3260,3260,3260,0
|
|
20240716,134400,16602110,3260,3260,3260,3260,0
|
|
20240716,134300,16602110,3260,3260,3260,3260,0
|
|
20240716,134200,16602110,3260,3260,3260,3260,0
|
|
20240716,134100,16602110,3260,3260,3260,3260,0
|
|
20240716,134000,16602110,3260,3260,3260,3260,0
|
|
20240716,133900,16602110,3260,3260,3260,3260,0
|
|
20240716,133800,16602110,3260,3270,3270,3260,234
|
|
20240716,133700,15837775,3290,3290,3290,3290,0
|
|
20240716,133600,15837775,3290,3290,3290,3290,0
|
|
20240716,133500,15837775,3290,3290,3290,3290,0
|
|
20240716,133400,15837775,3290,3290,3290,3290,0
|
|
20240716,133300,15837775,3290,3290,3290,3290,0
|
|
20240716,133200,15837775,3290,3290,3290,3290,0
|
|
20240716,133100,15837775,3290,3290,3290,3290,0
|
|
20240716,133000,15837775,3290,3290,3290,3290,0
|
|
20240716,132900,15837775,3290,3290,3290,3290,0
|
|
20240716,132800,15837775,3290,3290,3290,3290,0
|
|
20240716,132700,15837775,3290,3290,3290,3290,0
|
|
20240716,132600,15837775,3290,3290,3290,3290,0
|
|
20240716,132500,15837775,3290,3280,3290,3280,100
|
|
20240716,132400,15509635,3260,3260,3260,3260,0
|
|
20240716,132300,15509635,3260,3260,3260,3260,0
|
|
20240716,132200,15509635,3260,3260,3260,3260,0
|
|
20240716,132100,15509635,3260,3260,3260,3260,0
|
|
20240716,132000,15509635,3260,3260,3260,3260,0
|
|
20240716,131900,15509635,3260,3260,3260,3260,0
|
|
20240716,131800,15509635,3260,3285,3285,3260,1000
|
|
20240716,131700,12247495,3285,3285,3285,3285,0
|
|
20240716,131600,12247495,3285,3285,3285,3285,0
|
|
20240716,131500,12247495,3285,3285,3285,3285,0
|
|
20240716,131400,12247495,3285,3285,3285,3285,0
|
|
20240716,131300,12247495,3285,3285,3285,3285,0
|
|
20240716,131200,12247495,3285,3285,3285,3285,0
|
|
20240716,131100,12247495,3285,3285,3285,3285,0
|
|
20240716,131000,12247495,3285,3285,3285,3285,2
|
|
20240716,130900,12240925,3290,3290,3290,3290,1
|
|
20240716,130800,12237635,3290,3290,3290,3290,0
|
|
20240716,130700,12237635,3290,3270,3290,3270,90
|
|
20240716,130600,11943155,3280,3280,3280,3280,0
|
|
20240716,130500,11943155,3280,3285,3285,3280,155
|
|
20240716,130400,11434740,3270,3285,3285,3270,16
|
|
20240716,130300,11382400,3270,3280,3280,3270,1000
|
|
20240716,130200,8109095,3300,3300,3300,3300,0
|
|
20240716,130100,8109095,3300,3300,3300,3300,0
|
|
20240716,130000,8109095,3300,3300,3300,3300,0
|
|
20240716,125900,8109095,3300,3300,3300,3300,0
|
|
20240716,125800,8109095,3300,3300,3300,3300,0
|
|
20240716,125700,8109095,3300,3300,3300,3300,0
|
|
20240716,125600,8109095,3300,3300,3300,3300,0
|
|
20240716,125500,8109095,3300,3300,3300,3300,1
|
|
20240716,125400,8105795,3305,3305,3305,3305,0
|
|
20240716,125300,8105795,3305,3305,3305,3305,0
|
|
20240716,125200,8105795,3305,3305,3305,3305,0
|
|
20240716,125100,8105795,3305,3305,3305,3305,0
|
|
20240716,125000,8105795,3305,3305,3305,3305,0
|
|
20240716,124900,8105795,3305,3305,3305,3305,0
|
|
20240716,124800,8105795,3305,3305,3305,3305,0
|
|
20240716,124700,8105795,3305,3305,3305,3305,0
|
|
20240716,124600,8105795,3305,3305,3305,3305,0
|
|
20240716,124500,8105795,3305,3305,3305,3305,1
|
|
20240716,124400,8102490,3280,3285,3285,3280,10
|
|
20240716,124300,8069645,3305,3305,3305,3305,0
|
|
20240716,124200,8069645,3305,3305,3305,3305,0
|
|
20240716,124100,8069645,3305,3305,3305,3305,0
|
|
20240716,124000,8069645,3305,3305,3305,3305,0
|
|
20240716,123900,8069645,3305,3305,3305,3305,0
|
|
20240716,123800,8069645,3305,3300,3305,3300,15
|
|
20240716,123700,8020140,3300,3300,3300,3300,11
|
|
20240716,123600,7983840,3300,3300,3300,3300,0
|
|
20240716,123500,7983840,3300,3300,3300,3300,0
|
|
20240716,123400,7983840,3300,3300,3300,3300,0
|
|
20240716,123300,7983840,3300,3300,3300,3300,0
|
|
20240716,123200,7983840,3300,3300,3300,3300,0
|
|
20240716,123100,7983840,3300,3300,3300,3300,0
|
|
20240716,123000,7983840,3300,3300,3300,3300,0
|
|
20240716,122900,7983840,3300,3300,3300,3300,0
|
|
20240716,122800,7983840,3300,3300,3300,3300,0
|
|
20240716,122700,7983840,3300,3300,3300,3300,0
|
|
20240716,122600,7983840,3300,3295,3300,3295,500
|
|
20240716,122500,6333860,3280,3280,3280,3280,0
|
|
20240716,122400,6333860,3280,3280,3280,3280,0
|
|
20240716,122300,6333860,3280,3280,3280,3280,0
|
|
20240716,122200,6333860,3280,3280,3280,3280,0
|
|
20240716,122100,6333860,3280,3280,3280,3280,0
|
|
20240716,122000,6333860,3280,3280,3280,3280,0
|
|
20240716,121900,6333860,3280,3280,3280,3280,0
|
|
20240716,121800,6333860,3280,3280,3280,3280,0
|
|
20240716,121700,6333860,3280,3280,3280,3280,0
|
|
20240716,121600,6333860,3280,3280,3280,3280,0
|
|
20240716,121500,6333860,3280,3280,3280,3280,0
|
|
20240716,121400,6333860,3280,3280,3280,3280,0
|
|
20240716,121300,6333860,3280,3280,3280,3280,0
|
|
20240716,121200,6333860,3280,3280,3280,3280,0
|
|
20240716,121100,6333860,3280,3280,3280,3280,0
|
|
20240716,121000,6333860,3280,3280,3280,3280,0
|
|
20240716,120900,6333860,3280,3280,3280,3280,0
|
|
20240716,120800,6333860,3280,3280,3280,3280,0
|
|
20240716,120700,6333860,3280,3280,3280,3280,0
|
|
20240716,120600,6333860,3280,3280,3280,3280,3
|
|
20240716,120500,6324020,3280,3290,3290,3280,297
|
|
20240716,120400,5349465,3300,3300,3300,3300,1
|
|
20240716,120300,5346165,3295,3295,3295,3295,0
|
|
20240716,120200,5346165,3295,3295,3295,3295,0
|
|
20240716,120100,5346165,3295,3295,3295,3295,0
|
|
20240716,120000,5346165,3295,3295,3295,3295,0
|
|
20240716,115900,5346165,3295,3295,3295,3295,4
|
|
20240716,115800,5332985,3295,3295,3295,3295,0
|
|
20240716,115700,5332985,3295,3295,3295,3295,0
|
|
20240716,115600,5332985,3295,3295,3295,3295,0
|
|
20240716,115500,5332985,3295,3295,3295,3295,0
|
|
20240716,115400,5332985,3295,3295,3295,3295,0
|
|
20240716,115300,5332985,3295,3295,3295,3295,0
|
|
20240716,115200,5332985,3295,3295,3295,3295,0
|
|
20240716,115100,5332985,3295,3295,3295,3295,0
|
|
20240716,115000,5332985,3295,3295,3295,3295,0
|
|
20240716,114900,5332985,3295,3295,3295,3295,0
|
|
20240716,114800,5332985,3295,3295,3295,3295,0
|
|
20240716,114700,5332985,3295,3295,3295,3295,0
|
|
20240716,114600,5332985,3295,3295,3295,3295,0
|
|
20240716,114500,5332985,3295,3295,3295,3295,0
|
|
20240716,114400,5332985,3295,3295,3295,3295,2
|
|
20240716,114300,5326395,3300,3300,3300,3300,134
|
|
20240716,114200,4884195,3305,3305,3305,3305,0
|
|
20240716,114100,4884195,3305,3305,3305,3305,518
|
|
20240716,114000,3172205,3305,3305,3305,3305,0
|
|
20240716,113900,3172205,3305,3305,3305,3305,0
|
|
20240716,113800,3172205,3305,3305,3305,3305,0
|
|
20240716,113700,3172205,3305,3305,3305,3305,0
|
|
20240716,113600,3172205,3305,3305,3305,3305,0
|
|
20240716,113500,3172205,3305,3305,3305,3305,0
|
|
20240716,113400,3172205,3305,3305,3305,3305,0
|
|
20240716,113300,3172205,3305,3305,3305,3305,0
|
|
20240716,113200,3172205,3305,3305,3305,3305,0
|
|
20240716,113100,3172205,3305,3305,3305,3305,0
|
|
20240716,113000,3172205,3305,3305,3305,3305,0
|
|
20240716,112900,3172205,3305,3305,3305,3305,0
|
|
20240716,112800,3172205,3305,3305,3305,3305,0
|
|
20240716,112700,3172205,3305,3305,3305,3305,0
|
|
20240716,112600,3172205,3305,3305,3305,3305,0
|
|
20240716,112500,3172205,3305,3305,3305,3305,0
|
|
20240716,112400,3172205,3305,3305,3305,3305,0
|
|
20240716,112300,3172205,3305,3305,3305,3305,0
|
|
20240716,112200,3172205,3305,3305,3305,3305,310
|
|
20240716,112100,2147655,3305,3305,3305,3305,0
|
|
20240716,112000,2147655,3305,3305,3305,3305,0
|
|
20240716,111900,2147655,3305,3305,3305,3305,0
|
|
20240716,111800,2147655,3305,3305,3305,3305,0
|
|
20240716,111700,2147655,3305,3305,3305,3305,0
|
|
20240716,111600,2147655,3305,3305,3305,3305,0
|
|
20240716,111500,2147655,3305,3305,3305,3305,0
|
|
20240716,111400,2147655,3305,3305,3305,3305,0
|
|
20240716,111300,2147655,3305,3305,3305,3305,0
|
|
20240716,111200,2147655,3305,3305,3305,3305,0
|
|
20240716,111100,2147655,3305,3305,3305,3305,0
|
|
20240716,111000,2147655,3305,3305,3305,3305,0
|
|
20240716,110900,2147655,3305,3305,3305,3305,0
|
|
20240716,110800,2147655,3305,3305,3305,3305,0
|
|
20240716,110700,2147655,3305,3305,3305,3305,0
|
|
20240716,110600,2147655,3305,3305,3305,3305,0
|
|
20240716,110500,2147655,3305,3305,3305,3305,0
|
|
20240716,110400,2147655,3305,3305,3305,3305,0
|
|
20240716,110300,2147655,3305,3305,3305,3305,0
|
|
20240716,110200,2147655,3305,3305,3305,3305,0
|
|
20240716,110100,2147655,3305,3305,3305,3305,0
|
|
20240716,110000,2147655,3305,3315,3315,3305,15
|
|
20240716,105900,2097990,3325,3325,3325,3325,0
|
|
20240716,105800,2097990,3325,3325,3325,3325,0
|
|
20240716,105700,2097990,3325,3325,3325,3325,0
|
|
20240716,105600,2097990,3325,3325,3325,3325,0
|
|
20240716,105500,2097990,3325,3325,3325,3325,0
|
|
20240716,105400,2097990,3325,3325,3325,3325,0
|
|
20240716,105300,2097990,3325,3325,3325,3325,0
|
|
20240716,105200,2097990,3325,3325,3325,3325,0
|
|
20240716,105100,2097990,3325,3325,3325,3325,0
|
|
20240716,105000,2097990,3325,3325,3325,3325,0
|
|
20240716,104900,2097990,3325,3325,3325,3325,0
|
|
20240716,104800,2097990,3325,3325,3325,3325,0
|
|
20240716,104700,2097990,3325,3325,3325,3325,3
|
|
20240716,104600,2088015,3325,3325,3325,3325,0
|
|
20240716,104500,2088015,3325,3325,3325,3325,0
|
|
20240716,104400,2088015,3325,3325,3325,3325,0
|
|
20240716,104300,2088015,3325,3325,3325,3325,0
|
|
20240716,104200,2088015,3325,3325,3325,3325,100
|
|
20240716,104100,1755515,3325,3325,3325,3325,0
|
|
20240716,104000,1755515,3325,3325,3325,3325,0
|
|
20240716,103900,1755515,3325,3325,3325,3325,1
|
|
20240716,103800,1752190,3320,3320,3320,3320,0
|
|
20240716,103700,1752190,3320,3320,3320,3320,0
|
|
20240716,103600,1752190,3320,3320,3320,3320,0
|
|
20240716,103500,1752190,3320,3320,3320,3320,0
|
|
20240716,103400,1752190,3320,3320,3320,3320,0
|
|
20240716,103300,1752190,3320,3310,3320,3310,10
|
|
20240716,103200,1719050,3325,3325,3325,3325,0
|
|
20240716,103100,1719050,3325,3325,3325,3325,0
|
|
20240716,103000,1719050,3325,3325,3325,3325,0
|
|
20240716,102900,1719050,3325,3325,3325,3325,0
|
|
20240716,102800,1719050,3325,3325,3325,3325,1
|
|
20240716,102700,1715725,3310,3310,3310,3310,0
|
|
20240716,102600,1715725,3310,3310,3310,3310,0
|
|
20240716,102500,1715725,3310,3310,3310,3310,1
|
|
20240716,102400,1712415,3325,3325,3325,3325,0
|
|
20240716,102300,1712415,3325,3325,3325,3325,0
|
|
20240716,102200,1712415,3325,3325,3325,3325,0
|
|
20240716,102100,1712415,3325,3325,3325,3325,0
|
|
20240716,102000,1712415,3325,3325,3325,3325,0
|
|
20240716,101900,1712415,3325,3325,3325,3325,0
|
|
20240716,101800,1712415,3325,3325,3325,3325,0
|
|
20240716,101700,1712415,3325,3325,3325,3325,0
|
|
20240716,101600,1712415,3325,3325,3325,3325,0
|
|
20240716,101500,1712415,3325,3325,3325,3325,0
|
|
20240716,101400,1712415,3325,3325,3325,3325,0
|
|
20240716,101300,1712415,3325,3325,3325,3325,0
|
|
20240716,101200,1712415,3325,3325,3325,3325,1
|
|
20240716,101100,1709090,3325,3325,3325,3325,0
|
|
20240716,101000,1709090,3325,3325,3325,3325,0
|
|
20240716,100900,1709090,3325,3325,3325,3325,0
|
|
20240716,100800,1709090,3325,3325,3325,3325,0
|
|
20240716,100700,1709090,3325,3325,3325,3325,0
|
|
20240716,100600,1709090,3325,3325,3325,3325,0
|
|
20240716,100500,1709090,3325,3325,3325,3325,0
|
|
20240716,100400,1709090,3325,3325,3325,3325,0
|
|
20240716,100300,1709090,3325,3325,3325,3325,0
|
|
20240716,100200,1709090,3325,3325,3325,3325,1
|
|
20240716,100100,1705765,3305,3320,3320,3305,89
|
|
20240716,100000,1410765,3320,3320,3320,3320,0
|
|
20240716,095900,1410765,3320,3315,3320,3315,60
|
|
20240716,095800,1211860,3315,3315,3315,3315,0
|
|
20240716,095700,1211860,3315,3315,3315,3315,1
|
|
20240716,095600,1208545,3325,3325,3325,3325,11
|
|
20240716,095500,1171970,3325,3325,3325,3325,90
|
|
20240716,095400,872720,3325,3325,3325,3325,0
|
|
20240716,095300,872720,3325,3325,3325,3325,0
|
|
20240716,095200,872720,3325,3325,3325,3325,0
|
|
20240716,095100,872720,3325,3325,3325,3325,0
|
|
20240716,095000,872720,3325,3325,3325,3325,0
|
|
20240716,094900,872720,3325,3325,3325,3325,0
|
|
20240716,094800,872720,3325,3325,3325,3325,1
|
|
20240716,094700,869395,3320,3320,3320,3320,0
|
|
20240716,094600,869395,3320,3320,3320,3320,0
|
|
20240716,094500,869395,3320,3320,3320,3320,4
|
|
20240716,094400,856115,3320,3320,3320,3320,4
|
|
20240716,094300,842835,3310,3310,3310,3310,0
|
|
20240716,094200,842835,3310,3310,3310,3310,10
|
|
20240716,094100,809735,3325,3325,3325,3325,0
|
|
20240716,094000,809735,3325,3325,3325,3325,20
|
|
20240716,093900,743235,3330,3330,3330,3330,0
|
|
20240716,093800,743235,3330,3330,3330,3330,0
|
|
20240716,093700,743235,3330,3330,3330,3330,0
|
|
20240716,093600,743235,3330,3330,3330,3330,0
|
|
20240716,093500,743235,3330,3330,3330,3330,10
|
|
20240716,093400,709935,3330,3330,3330,3330,0
|
|
20240716,093300,709935,3330,3330,3330,3330,14
|
|
20240716,093200,663315,3340,3340,3340,3340,0
|
|
20240716,093100,663315,3340,3340,3340,3340,0
|
|
20240716,093000,663315,3340,3340,3340,3340,0
|
|
20240716,092900,663315,3340,3340,3340,3340,0
|
|
20240716,092800,663315,3340,3340,3340,3340,0
|
|
20240716,092700,663315,3340,3340,3340,3340,0
|
|
20240716,092600,663315,3340,3340,3340,3340,0
|
|
20240716,092500,663315,3340,3340,3340,3340,2
|
|
20240716,092400,656635,3345,3345,3345,3345,0
|
|
20240716,092300,656635,3345,3345,3345,3345,0
|
|
20240716,092200,656635,3345,3345,3345,3345,0
|
|
20240716,092100,656635,3345,3345,3345,3345,0
|
|
20240716,092000,656635,3345,3345,3345,3345,0
|
|
20240716,091900,656635,3345,3345,3345,3345,0
|
|
20240716,091800,656635,3345,3345,3345,3345,0
|
|
20240716,091700,656635,3345,3345,3345,3345,101
|
|
20240716,091600,318790,3350,3350,3350,3350,0
|
|
20240716,091500,318790,3350,3350,3350,3350,0
|
|
20240716,091400,318790,3350,3350,3350,3350,0
|
|
20240716,091300,318790,3350,3350,3350,3350,0
|
|
20240716,091200,318790,3350,3350,3350,3350,0
|
|
20240716,091100,318790,3350,3350,3350,3350,0
|
|
20240716,091000,318790,3350,3350,3350,3350,1
|
|
20240716,090900,315440,3340,3340,3340,3340,0
|
|
20240716,090800,315440,3340,3340,3340,3340,2
|
|
20240716,090700,308760,3330,3330,3330,3330,0
|
|
20240716,090600,308760,3330,3330,3330,3330,0
|
|
20240716,090500,308760,3330,3330,3330,3330,3
|
|
20240716,090400,298770,3325,3325,3325,3325,0
|
|
20240716,090300,298770,3325,3325,3325,3325,0
|
|
20240716,090200,298770,3325,3325,3325,3325,4
|
|
20240716,090100,285470,3305,3305,3305,3305,0
|
|
20240716,090000,285470,3305,3320,3320,3305,86
|