644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194100,65778660,3285,3285,3285,3285,12
|
|
20240718,194000,65778660,3285,3285,3285,3285,0
|
|
20240718,193900,65778660,3285,3285,3285,3285,0
|
|
20240718,193800,65778660,3285,3285,3285,3285,0
|
|
20240718,193700,65778660,3285,3285,3285,3285,0
|
|
20240718,193600,65778660,3285,3285,3285,3285,0
|
|
20240718,193500,65778660,3285,3285,3285,3285,0
|
|
20240718,193400,65778660,3285,3285,3285,3285,0
|
|
20240718,193300,65778660,3285,3285,3285,3285,0
|
|
20240718,193200,65778660,3285,3285,3285,3285,0
|
|
20240718,193100,65778660,3285,3285,3285,3285,0
|
|
20240718,193000,65778660,3285,3285,3285,3285,0
|
|
20240718,192900,65778660,3285,3285,3285,3285,0
|
|
20240718,192800,65778660,3285,3285,3285,3285,0
|
|
20240718,192700,65778660,3285,3285,3285,3285,0
|
|
20240718,192600,65778660,3285,3285,3285,3285,0
|
|
20240718,192500,65778660,3285,3285,3285,3285,0
|
|
20240718,192400,65778660,3285,3285,3285,3285,0
|
|
20240718,192300,65778660,3285,3285,3285,3285,0
|
|
20240718,192200,65778660,3285,3285,3285,3285,0
|
|
20240718,192100,65778660,3285,3285,3285,3285,0
|
|
20240718,192000,65778660,3285,3285,3285,3285,0
|
|
20240718,191900,65778660,3285,3285,3285,3285,0
|
|
20240718,191800,65778660,3285,3285,3285,3285,0
|
|
20240718,191700,65778660,3285,3285,3285,3285,0
|
|
20240718,191600,65778660,3285,3285,3285,3285,0
|
|
20240718,191500,65778660,3285,3285,3285,3285,0
|
|
20240718,191400,65778660,3285,3285,3285,3285,0
|
|
20240718,191300,65778660,3285,3285,3285,3285,0
|
|
20240718,191200,65778660,3285,3285,3285,3285,0
|
|
20240718,191100,65778660,3285,3285,3285,3285,12
|
|
20240718,191000,65778660,3285,3285,3285,3285,0
|
|
20240718,190900,65778660,3285,3285,3285,3285,0
|
|
20240718,190800,65778660,3285,3285,3285,3285,0
|
|
20240718,190700,65778660,3285,3285,3285,3285,0
|
|
20240718,190600,65778660,3285,3285,3285,3285,0
|
|
20240718,190500,65778660,3285,3285,3285,3285,0
|
|
20240718,190400,65778660,3285,3285,3285,3285,0
|
|
20240718,190300,65778660,3285,3285,3285,3285,0
|
|
20240718,190200,65778660,3285,3285,3285,3285,0
|
|
20240718,190100,65778660,3285,3285,3285,3285,0
|
|
20240718,190000,65778660,3285,3285,3285,3285,0
|
|
20240718,185900,65778660,3285,3285,3285,3285,0
|
|
20240718,185800,65778660,3285,3285,3285,3285,0
|
|
20240718,185700,65778660,3285,3285,3285,3285,0
|
|
20240718,185600,65778660,3285,3285,3285,3285,0
|
|
20240718,185500,65778660,3285,3285,3285,3285,0
|
|
20240718,185400,65778660,3285,3285,3285,3285,0
|
|
20240718,185300,65778660,3285,3285,3285,3285,0
|
|
20240718,185200,65778660,3285,3285,3285,3285,0
|
|
20240718,185100,65778660,3285,3285,3285,3285,0
|
|
20240718,185000,65778660,3285,3285,3285,3285,0
|
|
20240718,184900,65778660,3285,3285,3285,3285,0
|
|
20240718,184800,65778660,3285,3285,3285,3285,0
|
|
20240718,184700,65778660,3285,3285,3285,3285,0
|
|
20240718,184600,65778660,3285,3285,3285,3285,0
|
|
20240718,184500,65778660,3285,3285,3285,3285,0
|
|
20240718,184400,65778660,3285,3285,3285,3285,0
|
|
20240718,184300,65778660,3285,3285,3285,3285,0
|
|
20240718,184200,65778660,3285,3285,3285,3285,0
|
|
20240718,184100,65778660,3285,3285,3285,3285,12
|
|
20240718,184000,65778660,3285,3285,3285,3285,0
|
|
20240718,183900,65778660,3285,3285,3285,3285,0
|
|
20240718,183800,65778660,3285,3285,3285,3285,0
|
|
20240718,183700,65778660,3285,3285,3285,3285,0
|
|
20240718,183600,65778660,3285,3285,3285,3285,0
|
|
20240718,183500,65778660,3285,3285,3285,3285,0
|
|
20240718,183400,65778660,3285,3285,3285,3285,0
|
|
20240718,183300,65778660,3285,3285,3285,3285,0
|
|
20240718,183200,65778660,3285,3285,3285,3285,0
|
|
20240718,183100,65778660,3285,3285,3285,3285,0
|
|
20240718,183000,65778660,3285,3285,3285,3285,0
|
|
20240718,182900,65778660,3285,3285,3285,3285,0
|
|
20240718,182800,65778660,3285,3285,3285,3285,0
|
|
20240718,182700,65778660,3285,3285,3285,3285,0
|
|
20240718,182600,65778660,3285,3285,3285,3285,0
|
|
20240718,182500,65778660,3285,3285,3285,3285,0
|
|
20240718,182400,65778660,3285,3285,3285,3285,0
|
|
20240718,182300,65778660,3285,3285,3285,3285,0
|
|
20240718,182200,65778660,3285,3285,3285,3285,0
|
|
20240718,182100,65778660,3285,3285,3285,3285,0
|
|
20240718,182000,65778660,3285,3285,3285,3285,0
|
|
20240718,181900,65778660,3285,3285,3285,3285,0
|
|
20240718,181800,65778660,3285,3285,3285,3285,0
|
|
20240718,181700,65778660,3285,3285,3285,3285,0
|
|
20240718,181600,65778660,3285,3285,3285,3285,0
|
|
20240718,181500,65778660,3285,3285,3285,3285,0
|
|
20240718,181400,65778660,3285,3285,3285,3285,0
|
|
20240718,181300,65778660,3285,3285,3285,3285,0
|
|
20240718,181200,65778660,3285,3285,3285,3285,0
|
|
20240718,181100,65778660,3285,3285,3285,3285,12
|
|
20240718,181000,65778660,3285,3285,3285,3285,0
|
|
20240718,180900,65778660,3285,3285,3285,3285,0
|
|
20240718,180800,65778660,3285,3285,3285,3285,0
|
|
20240718,180700,65778660,3285,3285,3285,3285,0
|
|
20240718,180600,65778660,3285,3285,3285,3285,0
|
|
20240718,180500,65778660,3285,3285,3285,3285,0
|
|
20240718,180400,65778660,3285,3285,3285,3285,0
|
|
20240718,180300,65778660,3285,3285,3285,3285,0
|
|
20240718,180200,65778660,3285,3285,3285,3285,0
|
|
20240718,180100,65778660,3285,3285,3285,3285,0
|
|
20240718,180000,65778660,3285,3285,3285,3285,0
|
|
20240718,175900,65778660,3285,3285,3285,3285,0
|
|
20240718,175800,65778660,3285,3285,3285,3285,0
|
|
20240718,175700,65778660,3285,3285,3285,3285,0
|
|
20240718,175600,65778660,3285,3285,3285,3285,0
|
|
20240718,175500,65778660,3285,3285,3285,3285,0
|
|
20240718,175400,65778660,3285,3285,3285,3285,0
|
|
20240718,175300,65778660,3285,3285,3285,3285,0
|
|
20240718,175200,65778660,3285,3285,3285,3285,0
|
|
20240718,175100,65778660,3285,3285,3285,3285,0
|
|
20240718,175000,65778660,3285,3285,3285,3285,0
|
|
20240718,174900,65778660,3285,3285,3285,3285,0
|
|
20240718,174800,65778660,3285,3285,3285,3285,0
|
|
20240718,174700,65778660,3285,3285,3285,3285,0
|
|
20240718,174600,65778660,3285,3285,3285,3285,0
|
|
20240718,174500,65778660,3285,3285,3285,3285,0
|
|
20240718,174400,65778660,3285,3285,3285,3285,0
|
|
20240718,174300,65778660,3285,3285,3285,3285,0
|
|
20240718,174200,65778660,3285,3285,3285,3285,0
|
|
20240718,174100,65778660,3285,3285,3285,3285,12
|
|
20240718,174000,65778660,3285,3285,3285,3285,0
|
|
20240718,173900,65778660,3285,3285,3285,3285,0
|
|
20240718,173800,65778660,3285,3285,3285,3285,0
|
|
20240718,173700,65778660,3285,3285,3285,3285,0
|
|
20240718,173600,65778660,3285,3285,3285,3285,0
|
|
20240718,173500,65778660,3285,3285,3285,3285,0
|
|
20240718,173400,65778660,3285,3285,3285,3285,0
|
|
20240718,173300,65778660,3285,3285,3285,3285,0
|
|
20240718,173200,65778660,3285,3285,3285,3285,0
|
|
20240718,173100,65778660,3285,3285,3285,3285,0
|
|
20240718,173000,65778660,3285,3285,3285,3285,0
|
|
20240718,172900,65778660,3285,3285,3285,3285,0
|
|
20240718,172800,65778660,3285,3285,3285,3285,0
|
|
20240718,172700,65778660,3285,3285,3285,3285,0
|
|
20240718,172600,65778660,3285,3285,3285,3285,0
|
|
20240718,172500,65778660,3285,3285,3285,3285,0
|
|
20240718,172400,65778660,3285,3285,3285,3285,0
|
|
20240718,172300,65778660,3285,3285,3285,3285,0
|
|
20240718,172200,65778660,3285,3285,3285,3285,0
|
|
20240718,172100,65778660,3285,3285,3285,3285,0
|
|
20240718,172000,65778660,3285,3285,3285,3285,0
|
|
20240718,171900,65778660,3285,3285,3285,3285,0
|
|
20240718,171800,65778660,3285,3285,3285,3285,0
|
|
20240718,171700,65778660,3285,3285,3285,3285,0
|
|
20240718,171600,65778660,3285,3285,3285,3285,0
|
|
20240718,171500,65778660,3285,3285,3285,3285,0
|
|
20240718,171400,65778660,3285,3285,3285,3285,0
|
|
20240718,171300,65778660,3285,3285,3285,3285,0
|
|
20240718,171200,65778660,3285,3285,3285,3285,0
|
|
20240718,171100,65778660,3285,3285,3285,3285,12
|
|
20240718,171000,65778660,3285,3285,3285,3285,0
|
|
20240718,170900,65778660,3285,3285,3285,3285,0
|
|
20240718,170800,65778660,3285,3285,3285,3285,0
|
|
20240718,170700,65778660,3285,3285,3285,3285,0
|
|
20240718,170600,65778660,3285,3285,3285,3285,0
|
|
20240718,170500,65778660,3285,3285,3285,3285,0
|
|
20240718,170400,65778660,3285,3285,3285,3285,0
|
|
20240718,170300,65778660,3285,3285,3285,3285,0
|
|
20240718,170200,65778660,3285,3285,3285,3285,0
|
|
20240718,170100,65778660,3285,3285,3285,3285,0
|
|
20240718,170000,65778660,3285,3285,3285,3285,0
|
|
20240718,165900,65778660,3285,3285,3285,3285,0
|
|
20240718,165800,65778660,3285,3285,3285,3285,0
|
|
20240718,165700,65778660,3285,3285,3285,3285,0
|
|
20240718,165600,65778660,3285,3285,3285,3285,0
|
|
20240718,165500,65778660,3285,3285,3285,3285,0
|
|
20240718,165400,65778660,3285,3285,3285,3285,0
|
|
20240718,165300,65778660,3285,3285,3285,3285,0
|
|
20240718,165200,65778660,3285,3285,3285,3285,0
|
|
20240718,165100,65778660,3285,3285,3285,3285,0
|
|
20240718,165000,65778660,3285,3285,3285,3285,0
|
|
20240718,164900,65778660,3285,3285,3285,3285,0
|
|
20240718,164800,65778660,3285,3285,3285,3285,0
|
|
20240718,164700,65778660,3285,3285,3285,3285,0
|
|
20240718,164600,65778660,3285,3285,3285,3285,0
|
|
20240718,164500,65778660,3285,3285,3285,3285,0
|
|
20240718,164400,65778660,3285,3285,3285,3285,0
|
|
20240718,164300,65778660,3285,3285,3285,3285,0
|
|
20240718,164200,65778660,3285,3285,3285,3285,0
|
|
20240718,164100,65778660,3285,3285,3285,3285,12
|
|
20240718,164000,65778660,3285,3285,3285,3285,0
|
|
20240718,163900,65778660,3285,3285,3285,3285,0
|
|
20240718,163800,65778660,3285,3285,3285,3285,0
|
|
20240718,163700,65778660,3285,3285,3285,3285,0
|
|
20240718,163600,65778660,3285,3285,3285,3285,0
|
|
20240718,163500,65778660,3285,3285,3285,3285,0
|
|
20240718,163400,65778660,3285,3285,3285,3285,0
|
|
20240718,163300,65778660,3285,3285,3285,3285,0
|
|
20240718,163200,65778660,3285,3285,3285,3285,0
|
|
20240718,163100,65778660,3285,3285,3285,3285,0
|
|
20240718,163000,65778660,3285,3285,3285,3285,0
|
|
20240718,162900,65778660,3285,3285,3285,3285,0
|
|
20240718,162800,65778660,3285,3285,3285,3285,0
|
|
20240718,162700,65778660,3285,3285,3285,3285,0
|
|
20240718,162600,65778660,3285,3285,3285,3285,0
|
|
20240718,162500,65778660,3285,3285,3285,3285,0
|
|
20240718,162400,65778660,3285,3285,3285,3285,0
|
|
20240718,162300,65778660,3285,3285,3285,3285,0
|
|
20240718,162200,65778660,3285,3285,3285,3285,0
|
|
20240718,162100,65778660,3285,3285,3285,3285,0
|
|
20240718,162000,65778660,3285,3285,3285,3285,0
|
|
20240718,161900,65778660,3285,3285,3285,3285,0
|
|
20240718,161800,65778660,3285,3285,3285,3285,0
|
|
20240718,161700,65778660,3285,3285,3285,3285,0
|
|
20240718,161600,65778660,3285,3285,3285,3285,0
|
|
20240718,161500,65778660,3285,3285,3285,3285,0
|
|
20240718,161400,65778660,3285,3285,3285,3285,0
|
|
20240718,161300,65778660,3285,3285,3285,3285,0
|
|
20240718,161200,65778660,3285,3285,3285,3285,0
|
|
20240718,161100,65778660,3285,3285,3285,3285,12
|
|
20240718,161000,65778660,3285,3285,3285,3285,0
|
|
20240718,160900,65778660,3285,3285,3285,3285,0
|
|
20240718,160800,65778660,3285,3285,3285,3285,0
|
|
20240718,160700,65778660,3285,3285,3285,3285,0
|
|
20240718,160600,65778660,3285,3285,3285,3285,0
|
|
20240718,160500,65778660,3285,3285,3285,3285,0
|
|
20240718,160400,65778660,3285,3285,3285,3285,0
|
|
20240718,160300,65778660,3285,3285,3285,3285,0
|
|
20240718,160200,65778660,3285,3285,3285,3285,0
|
|
20240718,160100,65778660,3285,3285,3285,3285,0
|
|
20240718,160000,65778660,3285,3285,3285,3285,0
|
|
20240718,155900,65778660,3285,3285,3285,3285,0
|
|
20240718,155800,65778660,3285,3285,3285,3285,0
|
|
20240718,155700,65778660,3285,3285,3285,3285,0
|
|
20240718,155600,65778660,3285,3285,3285,3285,0
|
|
20240718,155500,65778660,3285,3285,3285,3285,0
|
|
20240718,155400,65778660,3285,3285,3285,3285,0
|
|
20240718,155300,65778660,3285,3285,3285,3285,0
|
|
20240718,155200,65778660,3285,3285,3285,3285,0
|
|
20240718,155100,65778660,3285,3285,3285,3285,0
|
|
20240718,155000,65778660,3285,3285,3285,3285,0
|
|
20240718,154900,65778660,3285,3285,3285,3285,0
|
|
20240718,154800,65778660,3285,3285,3285,3285,0
|
|
20240718,154700,65778660,3285,3285,3285,3285,0
|
|
20240718,154600,65778660,3285,3285,3285,3285,0
|
|
20240718,154500,65778660,3285,3285,3285,3285,0
|
|
20240718,154400,65778660,3285,3285,3285,3285,0
|
|
20240718,154300,65778660,3285,3285,3285,3285,0
|
|
20240718,154200,65778660,3285,3285,3285,3285,0
|
|
20240718,154100,65778660,3285,3285,3285,3285,12
|
|
20240718,154000,65778660,3285,3285,3285,3285,0
|
|
20240718,153900,65778660,3285,3285,3285,3285,0
|
|
20240718,153800,65778660,3285,3285,3285,3285,0
|
|
20240718,153700,65778660,3285,3285,3285,3285,0
|
|
20240718,153600,65778660,3285,3285,3285,3285,0
|
|
20240718,153500,65778660,3285,3285,3285,3285,0
|
|
20240718,153400,65778660,3285,3285,3285,3285,0
|
|
20240718,153300,65778660,3285,3285,3285,3285,0
|
|
20240718,153200,65778660,3285,3285,3285,3285,0
|
|
20240718,153100,65778660,3285,3285,3285,3285,0
|
|
20240718,153000,65778660,3285,3285,3285,3285,12
|
|
20240718,152900,65739240,3285,3285,3285,3285,0
|
|
20240718,152800,65739240,3285,3285,3285,3285,0
|
|
20240718,152700,65739240,3285,3285,3285,3285,0
|
|
20240718,152600,65739240,3285,3285,3285,3285,0
|
|
20240718,152500,65739240,3285,3285,3285,3285,0
|
|
20240718,152400,65739240,3285,3285,3285,3285,0
|
|
20240718,152300,65739240,3285,3285,3285,3285,0
|
|
20240718,152200,65739240,3285,3285,3285,3285,0
|
|
20240718,152100,65739240,3285,3285,3285,3285,0
|
|
20240718,152000,65739240,3285,3285,3285,3285,0
|
|
20240718,151900,65739240,3285,3280,3285,3280,307
|
|
20240718,151800,64732140,3280,3280,3280,3280,16
|
|
20240718,151700,64679660,3280,3275,3280,3275,127
|
|
20240718,151600,64263600,3280,3270,3280,3270,73
|
|
20240718,151500,64024510,3270,3270,3270,3270,167
|
|
20240718,151400,63478420,3270,3270,3270,3270,0
|
|
20240718,151300,63478420,3270,3270,3270,3270,39
|
|
20240718,151200,63350890,3270,3270,3270,3270,25
|
|
20240718,151100,63269140,3270,3270,3270,3270,14
|
|
20240718,151000,63223360,3270,3265,3270,3265,12
|
|
20240718,150900,63184170,3270,3270,3270,3270,0
|
|
20240718,150800,63184170,3270,3270,3270,3270,0
|
|
20240718,150700,63184170,3270,3270,3270,3270,9
|
|
20240718,150600,63154740,3245,3245,3245,3245,0
|
|
20240718,150500,63154740,3245,3245,3245,3245,0
|
|
20240718,150400,63154740,3245,3250,3250,3245,1000
|
|
20240718,150300,59909540,3245,3245,3245,3245,0
|
|
20240718,150200,59909540,3245,3245,3245,3245,0
|
|
20240718,150100,59909540,3245,3245,3245,3245,0
|
|
20240718,150000,59909540,3245,3245,3245,3245,0
|
|
20240718,145900,59909540,3245,3245,3245,3245,0
|
|
20240718,145800,59909540,3245,3245,3245,3245,0
|
|
20240718,145700,59909540,3245,3245,3245,3245,0
|
|
20240718,145600,59909540,3245,3245,3245,3245,0
|
|
20240718,145500,59909540,3245,3255,3255,3245,807
|
|
20240718,145400,57288790,3270,3270,3270,3270,0
|
|
20240718,145300,57288790,3270,3270,3270,3270,0
|
|
20240718,145200,57288790,3270,3270,3270,3270,0
|
|
20240718,145100,57288790,3270,3270,3270,3270,0
|
|
20240718,145000,57288790,3270,3270,3270,3270,0
|
|
20240718,144900,57288790,3270,3270,3270,3270,0
|
|
20240718,144800,57288790,3270,3270,3270,3270,0
|
|
20240718,144700,57288790,3270,3270,3270,3270,0
|
|
20240718,144600,57288790,3270,3270,3270,3270,0
|
|
20240718,144500,57288790,3270,3270,3270,3270,0
|
|
20240718,144400,57288790,3270,3270,3270,3270,0
|
|
20240718,144300,57288790,3270,3270,3270,3270,0
|
|
20240718,144200,57288790,3270,3270,3270,3270,0
|
|
20240718,144100,57288790,3270,3270,3270,3270,0
|
|
20240718,144000,57288790,3270,3270,3270,3270,2
|
|
20240718,143900,57282250,3270,3270,3270,3270,0
|
|
20240718,143800,57282250,3270,3270,3270,3270,0
|
|
20240718,143700,57282250,3270,3270,3270,3270,0
|
|
20240718,143600,57282250,3270,3270,3270,3270,0
|
|
20240718,143500,57282250,3270,3270,3270,3270,0
|
|
20240718,143400,57282250,3270,3270,3270,3270,0
|
|
20240718,143300,57282250,3270,3270,3270,3270,0
|
|
20240718,143200,57282250,3270,3270,3270,3270,2
|
|
20240718,143100,57275710,3255,3255,3255,3255,0
|
|
20240718,143000,57275710,3255,3255,3255,3255,0
|
|
20240718,142900,57275710,3255,3255,3255,3255,0
|
|
20240718,142800,57275710,3255,3255,3255,3255,0
|
|
20240718,142700,57275710,3255,3255,3255,3255,0
|
|
20240718,142600,57275710,3255,3255,3255,3255,0
|
|
20240718,142500,57275710,3255,3255,3255,3255,0
|
|
20240718,142400,57275710,3255,3255,3255,3255,0
|
|
20240718,142300,57275710,3255,3255,3255,3255,0
|
|
20240718,142200,57275710,3255,3255,3255,3255,0
|
|
20240718,142100,57275710,3255,3255,3255,3255,0
|
|
20240718,142000,57275710,3255,3255,3255,3255,0
|
|
20240718,141900,57275710,3255,3255,3255,3255,0
|
|
20240718,141800,57275710,3255,3255,3255,3255,0
|
|
20240718,141700,57275710,3255,3255,3255,3255,0
|
|
20240718,141600,57275710,3255,3255,3255,3255,42
|
|
20240718,141500,57139000,3255,3255,3255,3255,25
|
|
20240718,141400,57057625,3270,3270,3270,3270,0
|
|
20240718,141300,57057625,3270,3270,3270,3270,0
|
|
20240718,141200,57057625,3270,3270,3270,3270,0
|
|
20240718,141100,57057625,3270,3270,3270,3270,0
|
|
20240718,141000,57057625,3270,3270,3270,3270,0
|
|
20240718,140900,57057625,3270,3270,3270,3270,0
|
|
20240718,140800,57057625,3270,3270,3270,3270,0
|
|
20240718,140700,57057625,3270,3270,3270,3270,0
|
|
20240718,140600,57057625,3270,3270,3270,3270,1
|
|
20240718,140500,57054355,3265,3265,3265,3265,0
|
|
20240718,140400,57054355,3265,3265,3265,3265,0
|
|
20240718,140300,57054355,3265,3265,3265,3265,0
|
|
20240718,140200,57054355,3265,3265,3265,3265,0
|
|
20240718,140100,57054355,3265,3265,3265,3265,0
|
|
20240718,140000,57054355,3265,3265,3265,3265,0
|
|
20240718,135900,57054355,3265,3265,3265,3265,0
|
|
20240718,135800,57054355,3265,3265,3265,3265,0
|
|
20240718,135700,57054355,3265,3265,3265,3265,0
|
|
20240718,135600,57054355,3265,3265,3265,3265,0
|
|
20240718,135500,57054355,3265,3265,3265,3265,0
|
|
20240718,135400,57054355,3265,3265,3265,3265,2
|
|
20240718,135300,57047825,3270,3270,3270,3270,0
|
|
20240718,135200,57047825,3270,3270,3270,3270,0
|
|
20240718,135100,57047825,3270,3270,3270,3270,0
|
|
20240718,135000,57047825,3270,3270,3270,3270,0
|
|
20240718,134900,57047825,3270,3270,3270,3270,0
|
|
20240718,134800,57047825,3270,3270,3270,3270,0
|
|
20240718,134700,57047825,3270,3270,3270,3270,0
|
|
20240718,134600,57047825,3270,3270,3270,3270,0
|
|
20240718,134500,57047825,3270,3270,3270,3270,0
|
|
20240718,134400,57047825,3270,3270,3270,3270,0
|
|
20240718,134300,57047825,3270,3270,3270,3270,0
|
|
20240718,134200,57047825,3270,3270,3270,3270,0
|
|
20240718,134100,57047825,3270,3270,3270,3270,0
|
|
20240718,134000,57047825,3270,3270,3270,3270,0
|
|
20240718,133900,57047825,3270,3270,3270,3270,0
|
|
20240718,133800,57047825,3270,3270,3270,3270,0
|
|
20240718,133700,57047825,3270,3270,3270,3270,0
|
|
20240718,133600,57047825,3270,3270,3270,3270,0
|
|
20240718,133500,57047825,3270,3265,3270,3265,100
|
|
20240718,133400,56721105,3265,3265,3265,3265,0
|
|
20240718,133300,56721105,3265,3265,3265,3265,0
|
|
20240718,133200,56721105,3265,3265,3265,3265,0
|
|
20240718,133100,56721105,3265,3265,3265,3265,0
|
|
20240718,133000,56721105,3265,3265,3265,3265,60
|
|
20240718,132900,56525205,3265,3265,3265,3265,0
|
|
20240718,132800,56525205,3265,3265,3265,3265,0
|
|
20240718,132700,56525205,3265,3265,3265,3265,0
|
|
20240718,132600,56525205,3265,3265,3265,3265,0
|
|
20240718,132500,56525205,3265,3260,3265,3260,676
|
|
20240718,132400,54318585,3260,3260,3260,3260,0
|
|
20240718,132300,54318585,3260,3260,3260,3260,0
|
|
20240718,132200,54318585,3260,3260,3260,3260,0
|
|
20240718,132100,54318585,3260,3260,3260,3260,0
|
|
20240718,132000,54318585,3260,3260,3260,3260,1
|
|
20240718,131900,54315325,3265,3265,3265,3265,0
|
|
20240718,131800,54315325,3265,3265,3265,3265,0
|
|
20240718,131700,54315325,3265,3265,3265,3265,0
|
|
20240718,131600,54315325,3265,3265,3265,3265,0
|
|
20240718,131500,54315325,3265,3265,3265,3265,0
|
|
20240718,131400,54315325,3265,3265,3265,3265,11
|
|
20240718,131300,54279410,3265,3265,3265,3265,0
|
|
20240718,131200,54279410,3265,3265,3265,3265,0
|
|
20240718,131100,54279410,3265,3265,3265,3265,1
|
|
20240718,131000,54276145,3265,3260,3265,3260,1000
|
|
20240718,130900,51011400,3245,3245,3245,3245,0
|
|
20240718,130800,51011400,3245,3245,3245,3245,0
|
|
20240718,130700,51011400,3245,3245,3245,3245,0
|
|
20240718,130600,51011400,3245,3245,3245,3245,0
|
|
20240718,130500,51011400,3245,3250,3250,3245,500
|
|
20240718,130400,49388750,3250,3250,3250,3250,0
|
|
20240718,130300,49388750,3250,3250,3250,3250,0
|
|
20240718,130200,49388750,3250,3250,3250,3250,0
|
|
20240718,130100,49388750,3250,3250,3250,3250,0
|
|
20240718,130000,49388750,3250,3250,3250,3250,0
|
|
20240718,125900,49388750,3250,3250,3250,3250,0
|
|
20240718,125800,49388750,3250,3250,3250,3250,0
|
|
20240718,125700,49388750,3250,3250,3250,3250,0
|
|
20240718,125600,49388750,3250,3250,3250,3250,0
|
|
20240718,125500,49388750,3250,3250,3250,3250,0
|
|
20240718,125400,49388750,3250,3250,3250,3250,0
|
|
20240718,125300,49388750,3250,3250,3250,3250,43
|
|
20240718,125200,49249000,3250,3250,3250,3250,0
|
|
20240718,125100,49249000,3250,3250,3250,3250,0
|
|
20240718,125000,49249000,3250,3250,3250,3250,0
|
|
20240718,124900,49249000,3250,3250,3250,3250,88
|
|
20240718,124800,48963000,3250,3250,3250,3250,0
|
|
20240718,124700,48963000,3250,3250,3250,3250,0
|
|
20240718,124600,48963000,3250,3250,3250,3250,0
|
|
20240718,124500,48963000,3250,3250,3250,3250,0
|
|
20240718,124400,48963000,3250,3250,3250,3250,0
|
|
20240718,124300,48963000,3250,3250,3250,3250,0
|
|
20240718,124200,48963000,3250,3250,3250,3250,0
|
|
20240718,124100,48963000,3250,3250,3250,3250,0
|
|
20240718,124000,48963000,3250,3250,3250,3250,3
|
|
20240718,123900,48953250,3250,3250,3250,3250,10
|
|
20240718,123800,48920750,3250,3250,3250,3250,0
|
|
20240718,123700,48920750,3250,3250,3250,3250,0
|
|
20240718,123600,48920750,3250,3250,3250,3250,1
|
|
20240718,123500,48917500,3250,3250,3250,3250,0
|
|
20240718,123400,48917500,3250,3250,3250,3250,0
|
|
20240718,123300,48917500,3250,3250,3250,3250,0
|
|
20240718,123200,48917500,3250,3250,3250,3250,0
|
|
20240718,123100,48917500,3250,3250,3250,3250,0
|
|
20240718,123000,48917500,3250,3250,3250,3250,0
|
|
20240718,122900,48917500,3250,3250,3250,3250,26
|
|
20240718,122800,48833000,3250,3250,3250,3250,0
|
|
20240718,122700,48833000,3250,3250,3250,3250,1000
|
|
20240718,122600,45583000,3250,3250,3250,3250,0
|
|
20240718,122500,45583000,3250,3250,3250,3250,0
|
|
20240718,122400,45583000,3250,3250,3250,3250,0
|
|
20240718,122300,45583000,3250,3250,3250,3250,0
|
|
20240718,122200,45583000,3250,3250,3250,3250,0
|
|
20240718,122100,45583000,3250,3250,3250,3250,20
|
|
20240718,122000,45518000,3250,3250,3250,3250,0
|
|
20240718,121900,45518000,3250,3255,3255,3250,100
|
|
20240718,121800,45192990,3250,3250,3250,3250,0
|
|
20240718,121700,45192990,3250,3250,3250,3250,0
|
|
20240718,121600,45192990,3250,3250,3250,3250,0
|
|
20240718,121500,45192990,3250,3250,3250,3250,0
|
|
20240718,121400,45192990,3250,3250,3250,3250,0
|
|
20240718,121300,45192990,3250,3250,3250,3250,0
|
|
20240718,121200,45192990,3250,3250,3250,3250,0
|
|
20240718,121100,45192990,3250,3250,3250,3250,0
|
|
20240718,121000,45192990,3250,3250,3250,3250,0
|
|
20240718,120900,45192990,3250,3250,3250,3250,0
|
|
20240718,120800,45192990,3250,3250,3250,3250,0
|
|
20240718,120700,45192990,3250,3250,3250,3250,0
|
|
20240718,120600,45192990,3250,3250,3250,3250,0
|
|
20240718,120500,45192990,3250,3250,3250,3250,0
|
|
20240718,120400,45192990,3250,3250,3250,3250,0
|
|
20240718,120300,45192990,3250,3250,3250,3250,0
|
|
20240718,120200,45192990,3250,3250,3250,3250,0
|
|
20240718,120100,45192990,3250,3250,3250,3250,0
|
|
20240718,120000,45192990,3250,3250,3250,3250,0
|
|
20240718,115900,45192990,3250,3250,3250,3250,0
|
|
20240718,115800,45192990,3250,3250,3250,3250,0
|
|
20240718,115700,45192990,3250,3250,3250,3250,0
|
|
20240718,115600,45192990,3250,3250,3250,3250,0
|
|
20240718,115500,45192990,3250,3250,3250,3250,0
|
|
20240718,115400,45192990,3250,3250,3250,3250,0
|
|
20240718,115300,45192990,3250,3250,3250,3250,0
|
|
20240718,115200,45192990,3250,3250,3250,3250,0
|
|
20240718,115100,45192990,3250,3250,3250,3250,0
|
|
20240718,115000,45192990,3250,3250,3250,3250,0
|
|
20240718,114900,45192990,3250,3250,3250,3250,0
|
|
20240718,114800,45192990,3250,3250,3250,3250,0
|
|
20240718,114700,45192990,3250,3250,3250,3250,0
|
|
20240718,114600,45192990,3250,3250,3250,3250,275
|
|
20240718,114500,44299240,3250,3250,3250,3250,0
|
|
20240718,114400,44299240,3250,3250,3250,3250,0
|
|
20240718,114300,44299240,3250,3250,3250,3250,0
|
|
20240718,114200,44299240,3250,3250,3250,3250,0
|
|
20240718,114100,44299240,3250,3250,3250,3250,0
|
|
20240718,114000,44299240,3250,3250,3250,3250,0
|
|
20240718,113900,44299240,3250,3250,3250,3250,0
|
|
20240718,113800,44299240,3250,3250,3250,3250,0
|
|
20240718,113700,44299240,3250,3250,3250,3250,0
|
|
20240718,113600,44299240,3250,3250,3250,3250,0
|
|
20240718,113500,44299240,3250,3250,3250,3250,0
|
|
20240718,113400,44299240,3250,3250,3250,3250,0
|
|
20240718,113300,44299240,3250,3250,3250,3250,0
|
|
20240718,113200,44299240,3250,3250,3250,3250,25
|
|
20240718,113100,44217990,3265,3265,3265,3265,0
|
|
20240718,113000,44217990,3265,3265,3265,3265,0
|
|
20240718,112900,44217990,3265,3265,3265,3265,0
|
|
20240718,112800,44217990,3265,3265,3265,3265,775
|
|
20240718,112700,41687615,3265,3265,3265,3265,500
|
|
20240718,112600,40055115,3265,3265,3265,3265,1000
|
|
20240718,112500,36790115,3265,3250,3265,3250,500
|
|
20240718,112400,35159445,3250,3250,3250,3250,0
|
|
20240718,112300,35159445,3250,3250,3250,3250,0
|
|
20240718,112200,35159445,3250,3250,3250,3250,0
|
|
20240718,112100,35159445,3250,3250,3250,3250,0
|
|
20240718,112000,35159445,3250,3250,3250,3250,1
|
|
20240718,111900,35156195,3250,3250,3250,3250,0
|
|
20240718,111800,35156195,3250,3250,3250,3250,0
|
|
20240718,111700,35156195,3250,3250,3250,3250,0
|
|
20240718,111600,35156195,3250,3250,3250,3250,0
|
|
20240718,111500,35156195,3250,3250,3250,3250,0
|
|
20240718,111400,35156195,3250,3250,3250,3250,335
|
|
20240718,111300,34067445,3250,3250,3250,3250,0
|
|
20240718,111200,34067445,3250,3255,3255,3250,10
|
|
20240718,111100,34034935,3260,3260,3260,3260,0
|
|
20240718,111000,34034935,3260,3260,3260,3260,0
|
|
20240718,110900,34034935,3260,3260,3260,3260,0
|
|
20240718,110800,34034935,3260,3260,3260,3260,0
|
|
20240718,110700,34034935,3260,3260,3260,3260,0
|
|
20240718,110600,34034935,3260,3260,3260,3260,0
|
|
20240718,110500,34034935,3260,3260,3260,3260,0
|
|
20240718,110400,34034935,3260,3260,3260,3260,0
|
|
20240718,110300,34034935,3260,3260,3260,3260,0
|
|
20240718,110200,34034935,3260,3260,3260,3260,0
|
|
20240718,110100,34034935,3260,3260,3260,3260,0
|
|
20240718,110000,34034935,3260,3260,3260,3260,0
|
|
20240718,105900,34034935,3260,3260,3260,3260,0
|
|
20240718,105800,34034935,3260,3260,3260,3260,0
|
|
20240718,105700,34034935,3260,3260,3260,3260,0
|
|
20240718,105600,34034935,3260,3260,3260,3260,0
|
|
20240718,105500,34034935,3260,3260,3260,3260,0
|
|
20240718,105400,34034935,3260,3260,3260,3260,0
|
|
20240718,105300,34034935,3260,3260,3260,3260,0
|
|
20240718,105200,34034935,3260,3260,3260,3260,0
|
|
20240718,105100,34034935,3260,3260,3260,3260,0
|
|
20240718,105000,34034935,3260,3260,3260,3260,2
|
|
20240718,104900,34028415,3260,3260,3260,3260,0
|
|
20240718,104800,34028415,3260,3260,3260,3260,0
|
|
20240718,104700,34028415,3260,3260,3260,3260,0
|
|
20240718,104600,34028415,3260,3260,3260,3260,0
|
|
20240718,104500,34028415,3260,3260,3260,3260,0
|
|
20240718,104400,34028415,3260,3260,3260,3260,0
|
|
20240718,104300,34028415,3260,3260,3260,3260,1
|
|
20240718,104200,34025155,3265,3265,3265,3265,0
|
|
20240718,104100,34025155,3265,3265,3265,3265,0
|
|
20240718,104000,34025155,3265,3265,3265,3265,0
|
|
20240718,103900,34025155,3265,3265,3265,3265,100
|
|
20240718,103800,33698655,3265,3265,3265,3265,0
|
|
20240718,103700,33698655,3265,3265,3265,3265,0
|
|
20240718,103600,33698655,3265,3265,3265,3265,0
|
|
20240718,103500,33698655,3265,3265,3265,3265,0
|
|
20240718,103400,33698655,3265,3265,3265,3265,0
|
|
20240718,103300,33698655,3265,3265,3265,3265,0
|
|
20240718,103200,33698655,3265,3265,3265,3265,0
|
|
20240718,103100,33698655,3265,3265,3265,3265,0
|
|
20240718,103000,33698655,3265,3265,3265,3265,1
|
|
20240718,102900,33695390,3240,3240,3240,3240,0
|
|
20240718,102800,33695390,3240,3240,3240,3240,0
|
|
20240718,102700,33695390,3240,3240,3240,3240,169
|
|
20240718,102600,33147830,3245,3250,3250,3245,104
|
|
20240718,102500,32810145,3255,3255,3255,3245,4832
|
|
20240718,102400,17106215,3260,3260,3260,3260,749
|
|
20240718,102300,14664475,3260,3260,3260,3260,0
|
|
20240718,102200,14664475,3260,3260,3260,3260,70
|
|
20240718,102100,14436275,3260,3260,3260,3260,35
|
|
20240718,102000,14322175,3260,3260,3260,3260,50
|
|
20240718,101900,14159175,3265,3265,3265,3265,0
|
|
20240718,101800,14159175,3265,3265,3265,3265,1
|
|
20240718,101700,14155910,3265,3265,3265,3265,0
|
|
20240718,101600,14155910,3265,3265,3265,3265,0
|
|
20240718,101500,14155910,3265,3265,3265,3265,1
|
|
20240718,101400,14152645,3260,3260,3260,3260,100
|
|
20240718,101300,13826645,3265,3265,3265,3265,0
|
|
20240718,101200,13826645,3265,3265,3265,3265,0
|
|
20240718,101100,13826645,3265,3260,3265,3260,4
|
|
20240718,101000,13813600,3260,3260,3260,3260,20
|
|
20240718,100900,13748400,3260,3260,3260,3260,14
|
|
20240718,100800,13702760,3260,3260,3260,3260,2
|
|
20240718,100700,13696240,3260,3260,3260,3260,1
|
|
20240718,100600,13692980,3260,3260,3260,3260,2
|
|
20240718,100500,13686460,3260,3260,3260,3260,0
|
|
20240718,100400,13686460,3260,3260,3260,3260,0
|
|
20240718,100300,13686460,3260,3260,3260,3260,0
|
|
20240718,100200,13686460,3260,3260,3260,3260,0
|
|
20240718,100100,13686460,3260,3260,3260,3260,0
|
|
20240718,100000,13686460,3260,3260,3260,3260,0
|
|
20240718,095900,13686460,3260,3260,3260,3260,0
|
|
20240718,095800,13686460,3260,3260,3260,3260,45
|
|
20240718,095700,13539760,3265,3265,3265,3265,1
|
|
20240718,095600,13536495,3265,3265,3265,3265,0
|
|
20240718,095500,13536495,3265,3265,3265,3265,0
|
|
20240718,095400,13536495,3265,3265,3265,3265,0
|
|
20240718,095300,13536495,3265,3260,3265,3260,5
|
|
20240718,095200,13520190,3260,3260,3260,3260,89
|
|
20240718,095100,13230050,3260,3260,3260,3260,1
|
|
20240718,095000,13226790,3265,3265,3265,3265,0
|
|
20240718,094900,13226790,3265,3265,3265,3265,0
|
|
20240718,094800,13226790,3265,3265,3265,3265,0
|
|
20240718,094700,13226790,3265,3265,3265,3265,0
|
|
20240718,094600,13226790,3265,3265,3265,3265,3
|
|
20240718,094500,13216995,3265,3265,3265,3265,0
|
|
20240718,094400,13216995,3265,3265,3265,3265,0
|
|
20240718,094300,13216995,3265,3265,3265,3265,0
|
|
20240718,094200,13216995,3265,3265,3265,3265,0
|
|
20240718,094100,13216995,3265,3260,3265,3260,1008
|
|
20240718,094000,9925880,3260,3260,3260,3260,1
|
|
20240718,093900,9922620,3260,3260,3260,3260,3
|
|
20240718,093800,9912840,3260,3260,3260,3260,2
|
|
20240718,093700,9906320,3260,3260,3260,3260,0
|
|
20240718,093600,9906320,3260,3260,3260,3260,1
|
|
20240718,093500,9903060,3260,3260,3260,3260,3
|
|
20240718,093400,9893280,3260,3260,3260,3260,1
|
|
20240718,093300,9890020,3265,3265,3265,3265,0
|
|
20240718,093200,9890020,3265,3265,3265,3265,2
|
|
20240718,093100,9883490,3265,3265,3265,3265,2
|
|
20240718,093000,9876960,3265,3265,3265,3265,0
|
|
20240718,092900,9876960,3265,3265,3265,3265,0
|
|
20240718,092800,9876960,3265,3265,3265,3265,0
|
|
20240718,092700,9876960,3265,3265,3265,3265,0
|
|
20240718,092600,9876960,3265,3260,3265,3260,16
|
|
20240718,092500,9824745,3260,3260,3260,3260,9
|
|
20240718,092400,9795405,3260,3260,3260,3260,61
|
|
20240718,092300,9596545,3285,3285,3285,3285,0
|
|
20240718,092200,9596545,3285,3285,3285,3285,0
|
|
20240718,092100,9596545,3285,3285,3285,3285,0
|
|
20240718,092000,9596545,3285,3285,3285,3285,0
|
|
20240718,091900,9596545,3285,3285,3285,3285,0
|
|
20240718,091800,9596545,3285,3265,3285,3260,103
|
|
20240718,091700,9260300,3285,3275,3285,3275,17
|
|
20240718,091600,9204550,3275,3270,3275,3270,3
|
|
20240718,091500,9194730,3270,3265,3270,3265,4
|
|
20240718,091400,9181655,3265,3265,3265,3265,1
|
|
20240718,091300,9178390,3265,3265,3265,3265,2
|
|
20240718,091200,9171860,3285,3285,3285,3285,0
|
|
20240718,091100,9171860,3285,3285,3285,3285,0
|
|
20240718,091000,9171860,3285,3260,3285,3260,5
|
|
20240718,090900,9155510,3260,3260,3260,3260,0
|
|
20240718,090800,9155510,3260,3260,3260,3260,0
|
|
20240718,090700,9155510,3260,3260,3260,3260,0
|
|
20240718,090600,9155510,3260,3260,3260,3260,1857
|
|
20240718,090500,3101690,3260,3260,3260,3260,500
|
|
20240718,090400,1471690,3260,3270,3270,3260,53
|
|
20240718,090300,1298850,3285,3285,3285,3285,0
|
|
20240718,090200,1298850,3285,3285,3285,3285,1
|
|
20240718,090100,1295565,3300,3290,3300,3290,269
|
|
20240718,090000,407960,3290,3290,3290,3290,124
|