676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,201300,97893510,3235,3235,3235,3235,3116
|
|
20240715,201200,97893510,3235,3235,3235,3235,0
|
|
20240715,201100,97893510,3235,3235,3235,3235,0
|
|
20240715,201000,97893510,3235,3235,3235,3235,0
|
|
20240715,200900,97893510,3235,3235,3235,3235,0
|
|
20240715,200800,97893510,3235,3235,3235,3235,0
|
|
20240715,200700,97893510,3235,3235,3235,3235,0
|
|
20240715,200600,97893510,3235,3235,3235,3235,0
|
|
20240715,200500,97893510,3235,3235,3235,3235,0
|
|
20240715,200400,97893510,3235,3235,3235,3235,0
|
|
20240715,200300,97893510,3235,3235,3235,3235,0
|
|
20240715,200200,97893510,3235,3235,3235,3235,0
|
|
20240715,200100,97893510,3235,3235,3235,3235,0
|
|
20240715,200000,97893510,3235,3235,3235,3235,0
|
|
20240715,195900,97893510,3235,3235,3235,3235,0
|
|
20240715,195800,97893510,3235,3235,3235,3235,0
|
|
20240715,195700,97893510,3235,3235,3235,3235,0
|
|
20240715,195600,97893510,3235,3235,3235,3235,0
|
|
20240715,195500,97893510,3235,3235,3235,3235,0
|
|
20240715,195400,97893510,3235,3235,3235,3235,0
|
|
20240715,195300,97893510,3235,3235,3235,3235,0
|
|
20240715,195200,97893510,3235,3235,3235,3235,0
|
|
20240715,195100,97893510,3235,3235,3235,3235,0
|
|
20240715,195000,97893510,3235,3235,3235,3235,0
|
|
20240715,194900,97893510,3235,3235,3235,3235,0
|
|
20240715,194800,97893510,3235,3235,3235,3235,0
|
|
20240715,194700,97893510,3235,3235,3235,3235,0
|
|
20240715,194600,97893510,3235,3235,3235,3235,0
|
|
20240715,194500,97893510,3235,3235,3235,3235,0
|
|
20240715,194400,97893510,3235,3235,3235,3235,0
|
|
20240715,194300,97893510,3235,3235,3235,3235,3116
|
|
20240715,194200,97893510,3235,3235,3235,3235,0
|
|
20240715,194100,97893510,3235,3235,3235,3235,0
|
|
20240715,194000,97893510,3235,3235,3235,3235,0
|
|
20240715,193900,97893510,3235,3235,3235,3235,0
|
|
20240715,193800,97893510,3235,3235,3235,3235,0
|
|
20240715,193700,97893510,3235,3235,3235,3235,0
|
|
20240715,193600,97893510,3235,3235,3235,3235,0
|
|
20240715,193500,97893510,3235,3235,3235,3235,0
|
|
20240715,193400,97893510,3235,3235,3235,3235,0
|
|
20240715,193300,97893510,3235,3235,3235,3235,0
|
|
20240715,193200,97893510,3235,3235,3235,3235,0
|
|
20240715,193100,97893510,3235,3235,3235,3235,0
|
|
20240715,193000,97893510,3235,3235,3235,3235,0
|
|
20240715,192900,97893510,3235,3235,3235,3235,0
|
|
20240715,192800,97893510,3235,3235,3235,3235,0
|
|
20240715,192700,97893510,3235,3235,3235,3235,0
|
|
20240715,192600,97893510,3235,3235,3235,3235,0
|
|
20240715,192500,97893510,3235,3235,3235,3235,0
|
|
20240715,192400,97893510,3235,3235,3235,3235,0
|
|
20240715,192300,97893510,3235,3235,3235,3235,0
|
|
20240715,192200,97893510,3235,3235,3235,3235,0
|
|
20240715,192100,97893510,3235,3235,3235,3235,0
|
|
20240715,192000,97893510,3235,3235,3235,3235,0
|
|
20240715,191900,97893510,3235,3235,3235,3235,0
|
|
20240715,191800,97893510,3235,3235,3235,3235,0
|
|
20240715,191700,97893510,3235,3235,3235,3235,0
|
|
20240715,191600,97893510,3235,3235,3235,3235,0
|
|
20240715,191500,97893510,3235,3235,3235,3235,0
|
|
20240715,191400,97893510,3235,3235,3235,3235,0
|
|
20240715,191300,97893510,3235,3235,3235,3235,3116
|
|
20240715,191200,97893510,3235,3235,3235,3235,0
|
|
20240715,191100,97893510,3235,3235,3235,3235,0
|
|
20240715,191000,97893510,3235,3235,3235,3235,0
|
|
20240715,190900,97893510,3235,3235,3235,3235,0
|
|
20240715,190800,97893510,3235,3235,3235,3235,0
|
|
20240715,190700,97893510,3235,3235,3235,3235,0
|
|
20240715,190600,97893510,3235,3235,3235,3235,0
|
|
20240715,190500,97893510,3235,3235,3235,3235,0
|
|
20240715,190400,97893510,3235,3235,3235,3235,0
|
|
20240715,190300,97893510,3235,3235,3235,3235,0
|
|
20240715,190200,97893510,3235,3235,3235,3235,0
|
|
20240715,190100,97893510,3235,3235,3235,3235,0
|
|
20240715,190000,97893510,3235,3235,3235,3235,0
|
|
20240715,185900,97893510,3235,3235,3235,3235,0
|
|
20240715,185800,97893510,3235,3235,3235,3235,0
|
|
20240715,185700,97893510,3235,3235,3235,3235,0
|
|
20240715,185600,97893510,3235,3235,3235,3235,0
|
|
20240715,185500,97893510,3235,3235,3235,3235,0
|
|
20240715,185400,97893510,3235,3235,3235,3235,0
|
|
20240715,185300,97893510,3235,3235,3235,3235,0
|
|
20240715,185200,97893510,3235,3235,3235,3235,0
|
|
20240715,185100,97893510,3235,3235,3235,3235,0
|
|
20240715,185000,97893510,3235,3235,3235,3235,0
|
|
20240715,184900,97893510,3235,3235,3235,3235,0
|
|
20240715,184800,97893510,3235,3235,3235,3235,0
|
|
20240715,184700,97893510,3235,3235,3235,3235,0
|
|
20240715,184600,97893510,3235,3235,3235,3235,0
|
|
20240715,184500,97893510,3235,3235,3235,3235,0
|
|
20240715,184400,97893510,3235,3235,3235,3235,0
|
|
20240715,184300,97893510,3235,3235,3235,3235,3116
|
|
20240715,184200,97893510,3235,3235,3235,3235,0
|
|
20240715,184100,97893510,3235,3235,3235,3235,0
|
|
20240715,184000,97893510,3235,3235,3235,3235,0
|
|
20240715,183900,97893510,3235,3235,3235,3235,0
|
|
20240715,183800,97893510,3235,3235,3235,3235,0
|
|
20240715,183700,97893510,3235,3235,3235,3235,0
|
|
20240715,183600,97893510,3235,3235,3235,3235,0
|
|
20240715,183500,97893510,3235,3235,3235,3235,0
|
|
20240715,183400,97893510,3235,3235,3235,3235,0
|
|
20240715,183300,97893510,3235,3235,3235,3235,0
|
|
20240715,183200,97893510,3235,3235,3235,3235,0
|
|
20240715,183100,97893510,3235,3235,3235,3235,0
|
|
20240715,183000,97893510,3235,3235,3235,3235,0
|
|
20240715,182900,97893510,3235,3235,3235,3235,0
|
|
20240715,182800,97893510,3235,3235,3235,3235,0
|
|
20240715,182700,97893510,3235,3235,3235,3235,0
|
|
20240715,182600,97893510,3235,3235,3235,3235,0
|
|
20240715,182500,97893510,3235,3235,3235,3235,0
|
|
20240715,182400,97893510,3235,3235,3235,3235,0
|
|
20240715,182300,97893510,3235,3235,3235,3235,0
|
|
20240715,182200,97893510,3235,3235,3235,3235,0
|
|
20240715,182100,97893510,3235,3235,3235,3235,0
|
|
20240715,182000,97893510,3235,3235,3235,3235,0
|
|
20240715,181900,97893510,3235,3235,3235,3235,0
|
|
20240715,181800,97893510,3235,3235,3235,3235,0
|
|
20240715,181700,97893510,3235,3235,3235,3235,0
|
|
20240715,181600,97893510,3235,3235,3235,3235,0
|
|
20240715,181500,97893510,3235,3235,3235,3235,0
|
|
20240715,181400,97893510,3235,3235,3235,3235,0
|
|
20240715,181300,97893510,3235,3235,3235,3235,3116
|
|
20240715,181200,97893510,3235,3235,3235,3235,0
|
|
20240715,181100,97893510,3235,3235,3235,3235,0
|
|
20240715,181000,97893510,3235,3235,3235,3235,0
|
|
20240715,180900,97893510,3235,3235,3235,3235,0
|
|
20240715,180800,97893510,3235,3235,3235,3235,0
|
|
20240715,180700,97893510,3235,3235,3235,3235,0
|
|
20240715,180600,97893510,3235,3235,3235,3235,0
|
|
20240715,180500,97893510,3235,3235,3235,3235,0
|
|
20240715,180400,97893510,3235,3235,3235,3235,0
|
|
20240715,180300,97893510,3235,3235,3235,3235,0
|
|
20240715,180200,97893510,3235,3235,3235,3235,0
|
|
20240715,180100,97893510,3235,3235,3235,3235,0
|
|
20240715,180000,97893510,3235,3235,3235,3235,0
|
|
20240715,175900,97893510,3235,3235,3235,3235,0
|
|
20240715,175800,97893510,3235,3235,3235,3235,0
|
|
20240715,175700,97893510,3235,3235,3235,3235,0
|
|
20240715,175600,97893510,3235,3235,3235,3235,0
|
|
20240715,175500,97893510,3235,3235,3235,3235,0
|
|
20240715,175400,97893510,3235,3235,3235,3235,0
|
|
20240715,175300,97893510,3235,3235,3235,3235,0
|
|
20240715,175200,97893510,3235,3235,3235,3235,0
|
|
20240715,175100,97893510,3235,3235,3235,3235,0
|
|
20240715,175000,97893510,3235,3235,3235,3235,0
|
|
20240715,174900,97893510,3235,3235,3235,3235,0
|
|
20240715,174800,97893510,3235,3235,3235,3235,0
|
|
20240715,174700,97893510,3235,3235,3235,3235,0
|
|
20240715,174600,97893510,3235,3235,3235,3235,0
|
|
20240715,174500,97893510,3235,3235,3235,3235,0
|
|
20240715,174400,97893510,3235,3235,3235,3235,0
|
|
20240715,174300,97893510,3235,3235,3235,3235,3116
|
|
20240715,174200,97893510,3235,3235,3235,3235,0
|
|
20240715,174100,97893510,3235,3235,3235,3235,0
|
|
20240715,174000,97893510,3235,3235,3235,3235,0
|
|
20240715,173900,97893510,3235,3235,3235,3235,0
|
|
20240715,173800,97893510,3235,3235,3235,3235,0
|
|
20240715,173700,97893510,3235,3235,3235,3235,0
|
|
20240715,173600,97893510,3235,3235,3235,3235,0
|
|
20240715,173500,97893510,3235,3235,3235,3235,0
|
|
20240715,173400,97893510,3235,3235,3235,3235,0
|
|
20240715,173300,97893510,3235,3235,3235,3235,0
|
|
20240715,173200,97893510,3235,3235,3235,3235,0
|
|
20240715,173100,97893510,3235,3235,3235,3235,0
|
|
20240715,173000,97893510,3235,3235,3235,3235,0
|
|
20240715,172900,97893510,3235,3235,3235,3235,0
|
|
20240715,172800,97893510,3235,3235,3235,3235,0
|
|
20240715,172700,97893510,3235,3235,3235,3235,0
|
|
20240715,172600,97893510,3235,3235,3235,3235,0
|
|
20240715,172500,97893510,3235,3235,3235,3235,0
|
|
20240715,172400,97893510,3235,3235,3235,3235,0
|
|
20240715,172300,97893510,3235,3235,3235,3235,0
|
|
20240715,172200,97893510,3235,3235,3235,3235,0
|
|
20240715,172100,97893510,3235,3235,3235,3235,0
|
|
20240715,172000,97893510,3235,3235,3235,3235,0
|
|
20240715,171900,97893510,3235,3235,3235,3235,0
|
|
20240715,171800,97893510,3235,3235,3235,3235,0
|
|
20240715,171700,97893510,3235,3235,3235,3235,0
|
|
20240715,171600,97893510,3235,3235,3235,3235,0
|
|
20240715,171500,97893510,3235,3235,3235,3235,0
|
|
20240715,171400,97893510,3235,3235,3235,3235,0
|
|
20240715,171300,97893510,3235,3235,3235,3235,3116
|
|
20240715,171200,97893510,3235,3235,3235,3235,0
|
|
20240715,171100,97893510,3235,3235,3235,3235,0
|
|
20240715,171000,97893510,3235,3235,3235,3235,0
|
|
20240715,170900,97893510,3235,3235,3235,3235,0
|
|
20240715,170800,97893510,3235,3235,3235,3235,0
|
|
20240715,170700,97893510,3235,3235,3235,3235,0
|
|
20240715,170600,97893510,3235,3235,3235,3235,0
|
|
20240715,170500,97893510,3235,3235,3235,3235,0
|
|
20240715,170400,97893510,3235,3235,3235,3235,0
|
|
20240715,170300,97893510,3235,3235,3235,3235,0
|
|
20240715,170200,97893510,3235,3235,3235,3235,0
|
|
20240715,170100,97893510,3235,3235,3235,3235,0
|
|
20240715,170000,97893510,3235,3235,3235,3235,0
|
|
20240715,165900,97893510,3235,3235,3235,3235,0
|
|
20240715,165800,97893510,3235,3235,3235,3235,0
|
|
20240715,165700,97893510,3235,3235,3235,3235,0
|
|
20240715,165600,97893510,3235,3235,3235,3235,0
|
|
20240715,165500,97893510,3235,3235,3235,3235,0
|
|
20240715,165400,97893510,3235,3235,3235,3235,0
|
|
20240715,165300,97893510,3235,3235,3235,3235,0
|
|
20240715,165200,97893510,3235,3235,3235,3235,0
|
|
20240715,165100,97893510,3235,3235,3235,3235,0
|
|
20240715,165000,97893510,3235,3235,3235,3235,0
|
|
20240715,164900,97893510,3235,3235,3235,3235,0
|
|
20240715,164800,97893510,3235,3235,3235,3235,0
|
|
20240715,164700,97893510,3235,3235,3235,3235,0
|
|
20240715,164600,97893510,3235,3235,3235,3235,0
|
|
20240715,164500,97893510,3235,3235,3235,3235,0
|
|
20240715,164400,97893510,3235,3235,3235,3235,0
|
|
20240715,164300,97893510,3235,3235,3235,3235,3116
|
|
20240715,164200,97893510,3235,3235,3235,3235,0
|
|
20240715,164100,97893510,3235,3235,3235,3235,0
|
|
20240715,164000,97893510,3235,3235,3235,3235,0
|
|
20240715,163900,97893510,3235,3235,3235,3235,0
|
|
20240715,163800,97893510,3235,3235,3235,3235,0
|
|
20240715,163700,97893510,3235,3235,3235,3235,0
|
|
20240715,163600,97893510,3235,3235,3235,3235,0
|
|
20240715,163500,97893510,3235,3235,3235,3235,0
|
|
20240715,163400,97893510,3235,3235,3235,3235,0
|
|
20240715,163300,97893510,3235,3235,3235,3235,0
|
|
20240715,163200,97893510,3235,3235,3235,3235,0
|
|
20240715,163100,97893510,3235,3235,3235,3235,0
|
|
20240715,163000,97893510,3235,3235,3235,3235,0
|
|
20240715,162900,97893510,3235,3235,3235,3235,0
|
|
20240715,162800,97893510,3235,3235,3235,3235,0
|
|
20240715,162700,97893510,3235,3235,3235,3235,0
|
|
20240715,162600,97893510,3235,3235,3235,3235,0
|
|
20240715,162500,97893510,3235,3235,3235,3235,0
|
|
20240715,162400,97893510,3235,3235,3235,3235,0
|
|
20240715,162300,97893510,3235,3235,3235,3235,0
|
|
20240715,162200,97893510,3235,3235,3235,3235,0
|
|
20240715,162100,97893510,3235,3235,3235,3235,0
|
|
20240715,162000,97893510,3235,3235,3235,3235,0
|
|
20240715,161900,97893510,3235,3235,3235,3235,0
|
|
20240715,161800,97893510,3235,3235,3235,3235,0
|
|
20240715,161700,97893510,3235,3235,3235,3235,0
|
|
20240715,161600,97893510,3235,3235,3235,3235,0
|
|
20240715,161500,97893510,3235,3235,3235,3235,0
|
|
20240715,161400,97893510,3235,3235,3235,3235,0
|
|
20240715,161300,97893510,3235,3235,3235,3235,3116
|
|
20240715,161200,97893510,3235,3235,3235,3235,0
|
|
20240715,161100,97893510,3235,3235,3235,3235,0
|
|
20240715,161000,97893510,3235,3235,3235,3235,0
|
|
20240715,160900,97893510,3235,3235,3235,3235,0
|
|
20240715,160800,97893510,3235,3235,3235,3235,0
|
|
20240715,160700,97893510,3235,3235,3235,3235,0
|
|
20240715,160600,97893510,3235,3235,3235,3235,0
|
|
20240715,160500,97893510,3235,3235,3235,3235,0
|
|
20240715,160400,97893510,3235,3235,3235,3235,0
|
|
20240715,160300,97893510,3235,3235,3235,3235,0
|
|
20240715,160200,97893510,3235,3235,3235,3235,0
|
|
20240715,160100,97893510,3235,3235,3235,3235,0
|
|
20240715,160000,97893510,3235,3235,3235,3235,0
|
|
20240715,155900,97893510,3235,3235,3235,3235,0
|
|
20240715,155800,97893510,3235,3235,3235,3235,0
|
|
20240715,155700,97893510,3235,3235,3235,3235,0
|
|
20240715,155600,97893510,3235,3235,3235,3235,0
|
|
20240715,155500,97893510,3235,3235,3235,3235,0
|
|
20240715,155400,97893510,3235,3235,3235,3235,0
|
|
20240715,155300,97893510,3235,3235,3235,3235,0
|
|
20240715,155200,97893510,3235,3235,3235,3235,0
|
|
20240715,155100,97893510,3235,3235,3235,3235,0
|
|
20240715,155000,97893510,3235,3235,3235,3235,0
|
|
20240715,154900,97893510,3235,3235,3235,3235,0
|
|
20240715,154800,97893510,3235,3235,3235,3235,0
|
|
20240715,154700,97893510,3235,3235,3235,3235,0
|
|
20240715,154600,97893510,3235,3235,3235,3235,0
|
|
20240715,154500,97893510,3235,3235,3235,3235,0
|
|
20240715,154400,97893510,3235,3235,3235,3235,0
|
|
20240715,154300,97893510,3235,3235,3235,3235,3116
|
|
20240715,154200,97893510,3235,3235,3235,3235,0
|
|
20240715,154100,97893510,3235,3235,3235,3235,0
|
|
20240715,154000,97893510,3235,3235,3235,3235,0
|
|
20240715,153900,97893510,3235,3235,3235,3235,0
|
|
20240715,153800,97893510,3235,3235,3235,3235,0
|
|
20240715,153700,97893510,3235,3235,3235,3235,0
|
|
20240715,153600,97893510,3235,3235,3235,3235,0
|
|
20240715,153500,97893510,3235,3235,3235,3235,0
|
|
20240715,153400,97893510,3235,3235,3235,3235,0
|
|
20240715,153300,97893510,3235,3235,3235,3235,0
|
|
20240715,153200,97893510,3235,3235,3235,3235,0
|
|
20240715,153100,97893510,3235,3235,3235,3235,0
|
|
20240715,153000,97893510,3235,3235,3235,3235,3116
|
|
20240715,152900,87813250,3230,3230,3230,3230,0
|
|
20240715,152800,87813250,3230,3230,3230,3230,0
|
|
20240715,152700,87813250,3230,3230,3230,3230,0
|
|
20240715,152600,87813250,3230,3230,3230,3230,0
|
|
20240715,152500,87813250,3230,3230,3230,3230,0
|
|
20240715,152400,87813250,3230,3230,3230,3230,0
|
|
20240715,152300,87813250,3230,3230,3230,3230,0
|
|
20240715,152200,87813250,3230,3230,3230,3230,0
|
|
20240715,152100,87813250,3230,3230,3230,3230,0
|
|
20240715,152000,87813250,3230,3230,3230,3230,0
|
|
20240715,151900,87813250,3230,3230,3230,3230,1
|
|
20240715,151800,87810020,3220,3220,3220,3220,9
|
|
20240715,151700,87781040,3220,3220,3220,3220,1
|
|
20240715,151600,87777820,3230,3230,3230,3230,0
|
|
20240715,151500,87777820,3230,3230,3230,3230,0
|
|
20240715,151400,87777820,3230,3220,3230,3220,201
|
|
20240715,151300,87130590,3225,3225,3225,3225,0
|
|
20240715,151200,87130590,3225,3230,3230,3225,1357
|
|
20240715,151100,82754260,3225,3225,3225,3225,0
|
|
20240715,151000,82754260,3225,3225,3225,3225,0
|
|
20240715,150900,82754260,3225,3225,3225,3225,661
|
|
20240715,150800,80622535,3225,3225,3225,3225,50
|
|
20240715,150700,80461285,3225,3225,3225,3225,0
|
|
20240715,150600,80461285,3225,3225,3225,3225,48
|
|
20240715,150500,80306485,3230,3230,3230,3230,0
|
|
20240715,150400,80306485,3230,3230,3230,3230,0
|
|
20240715,150300,80306485,3230,3230,3230,3230,0
|
|
20240715,150200,80306485,3230,3230,3230,3230,11
|
|
20240715,150100,80270955,3230,3230,3230,3230,1
|
|
20240715,150000,80267725,3230,3230,3230,3230,0
|
|
20240715,145900,80267725,3230,3230,3230,3230,1
|
|
20240715,145800,80264495,3225,3225,3225,3225,0
|
|
20240715,145700,80264495,3225,3225,3225,3225,0
|
|
20240715,145600,80264495,3225,3225,3225,3225,0
|
|
20240715,145500,80264495,3225,3225,3225,3225,0
|
|
20240715,145400,80264495,3225,3225,3225,3225,0
|
|
20240715,145300,80264495,3225,3225,3225,3225,0
|
|
20240715,145200,80264495,3225,3225,3225,3225,10
|
|
20240715,145100,80232245,3225,3225,3225,3225,2
|
|
20240715,145000,80225795,3225,3225,3225,3225,0
|
|
20240715,144900,80225795,3225,3225,3225,3225,2479
|
|
20240715,144800,72231020,3225,3225,3225,3225,0
|
|
20240715,144700,72231020,3225,3225,3225,3225,118
|
|
20240715,144600,71850470,3225,3225,3225,3225,0
|
|
20240715,144500,71850470,3225,3225,3225,3225,0
|
|
20240715,144400,71850470,3225,3225,3225,3225,1
|
|
20240715,144300,71847245,3225,3225,3225,3225,0
|
|
20240715,144200,71847245,3225,3225,3225,3225,0
|
|
20240715,144100,71847245,3225,3225,3225,3225,0
|
|
20240715,144000,71847245,3225,3225,3225,3225,0
|
|
20240715,143900,71847245,3225,3225,3225,3225,0
|
|
20240715,143800,71847245,3225,3225,3225,3225,0
|
|
20240715,143700,71847245,3225,3225,3225,3225,1
|
|
20240715,143600,71844020,3220,3220,3220,3220,0
|
|
20240715,143500,71844020,3220,3220,3220,3220,0
|
|
20240715,143400,71844020,3220,3220,3220,3220,0
|
|
20240715,143300,71844020,3220,3220,3220,3220,0
|
|
20240715,143200,71844020,3220,3220,3220,3220,30
|
|
20240715,143100,71747420,3220,3225,3225,3220,3113
|
|
20240715,143000,61710925,3225,3215,3225,3215,5204
|
|
20240715,142900,44964390,3215,3215,3215,3215,6
|
|
20240715,142800,44945100,3215,3215,3215,3215,0
|
|
20240715,142700,44945100,3215,3215,3215,3215,3478
|
|
20240715,142600,33763330,3215,3215,3215,3215,0
|
|
20240715,142500,33763330,3215,3215,3215,3215,0
|
|
20240715,142400,33763330,3215,3215,3215,3215,0
|
|
20240715,142300,33763330,3215,3215,3215,3215,0
|
|
20240715,142200,33763330,3215,3215,3215,3215,0
|
|
20240715,142100,33763330,3215,3215,3215,3215,0
|
|
20240715,142000,33763330,3215,3215,3215,3215,0
|
|
20240715,141900,33763330,3215,3215,3215,3215,0
|
|
20240715,141800,33763330,3215,3215,3215,3215,0
|
|
20240715,141700,33763330,3215,3215,3215,3215,0
|
|
20240715,141600,33763330,3215,3215,3215,3215,1
|
|
20240715,141500,33760115,3215,3215,3215,3215,0
|
|
20240715,141400,33760115,3215,3215,3215,3215,0
|
|
20240715,141300,33760115,3215,3215,3215,3215,0
|
|
20240715,141200,33760115,3215,3215,3215,3215,0
|
|
20240715,141100,33760115,3215,3215,3215,3215,0
|
|
20240715,141000,33760115,3215,3215,3215,3215,0
|
|
20240715,140900,33760115,3215,3215,3215,3215,0
|
|
20240715,140800,33760115,3215,3215,3215,3215,0
|
|
20240715,140700,33760115,3215,3215,3215,3215,0
|
|
20240715,140600,33760115,3215,3215,3215,3215,0
|
|
20240715,140500,33760115,3215,3215,3215,3215,0
|
|
20240715,140400,33760115,3215,3215,3215,3215,0
|
|
20240715,140300,33760115,3215,3215,3215,3215,2
|
|
20240715,140200,33753685,3215,3215,3215,3215,0
|
|
20240715,140100,33753685,3215,3215,3215,3215,100
|
|
20240715,140000,33432185,3215,3215,3215,3215,0
|
|
20240715,135900,33432185,3215,3215,3215,3215,0
|
|
20240715,135800,33432185,3215,3215,3215,3215,0
|
|
20240715,135700,33432185,3215,3215,3215,3215,0
|
|
20240715,135600,33432185,3215,3215,3215,3215,0
|
|
20240715,135500,33432185,3215,3215,3215,3215,0
|
|
20240715,135400,33432185,3215,3215,3215,3215,0
|
|
20240715,135300,33432185,3215,3215,3215,3215,0
|
|
20240715,135200,33432185,3215,3215,3215,3215,0
|
|
20240715,135100,33432185,3215,3215,3215,3215,0
|
|
20240715,135000,33432185,3215,3215,3215,3215,0
|
|
20240715,134900,33432185,3215,3215,3215,3215,100
|
|
20240715,134800,33110685,3210,3210,3210,3210,0
|
|
20240715,134700,33110685,3210,3210,3210,3210,0
|
|
20240715,134600,33110685,3210,3210,3210,3210,0
|
|
20240715,134500,33110685,3210,3210,3210,3210,0
|
|
20240715,134400,33110685,3210,3210,3210,3210,0
|
|
20240715,134300,33110685,3210,3210,3210,3210,0
|
|
20240715,134200,33110685,3210,3210,3210,3210,0
|
|
20240715,134100,33110685,3210,3210,3210,3210,0
|
|
20240715,134000,33110685,3210,3210,3210,3210,200
|
|
20240715,133900,32468685,3210,3210,3210,3210,0
|
|
20240715,133800,32468685,3210,3210,3210,3210,0
|
|
20240715,133700,32468685,3210,3210,3210,3210,0
|
|
20240715,133600,32468685,3210,3210,3210,3210,0
|
|
20240715,133500,32468685,3210,3210,3210,3210,0
|
|
20240715,133400,32468685,3210,3210,3210,3210,800
|
|
20240715,133300,29900685,3210,3210,3210,3210,0
|
|
20240715,133200,29900685,3210,3210,3210,3210,0
|
|
20240715,133100,29900685,3210,3210,3210,3210,0
|
|
20240715,133000,29900685,3210,3210,3210,3210,0
|
|
20240715,132900,29900685,3210,3210,3210,3210,0
|
|
20240715,132800,29900685,3210,3210,3210,3210,0
|
|
20240715,132700,29900685,3210,3210,3210,3210,0
|
|
20240715,132600,29900685,3210,3210,3210,3210,0
|
|
20240715,132500,29900685,3210,3210,3210,3210,0
|
|
20240715,132400,29900685,3210,3210,3210,3210,0
|
|
20240715,132300,29900685,3210,3210,3210,3210,0
|
|
20240715,132200,29900685,3210,3210,3210,3210,0
|
|
20240715,132100,29900685,3210,3210,3210,3210,0
|
|
20240715,132000,29900685,3210,3210,3210,3210,0
|
|
20240715,131900,29900685,3210,3210,3210,3210,0
|
|
20240715,131800,29900685,3210,3210,3210,3210,0
|
|
20240715,131700,29900685,3210,3210,3210,3210,0
|
|
20240715,131600,29900685,3210,3210,3210,3210,0
|
|
20240715,131500,29900685,3210,3210,3210,3210,0
|
|
20240715,131400,29900685,3210,3210,3210,3210,0
|
|
20240715,131300,29900685,3210,3210,3210,3210,0
|
|
20240715,131200,29900685,3210,3210,3210,3210,0
|
|
20240715,131100,29900685,3210,3210,3210,3210,55
|
|
20240715,131000,29724135,3215,3215,3215,3215,0
|
|
20240715,130900,29724135,3215,3215,3215,3215,44
|
|
20240715,130800,29582675,3215,3215,3215,3215,0
|
|
20240715,130700,29582675,3215,3215,3215,3215,0
|
|
20240715,130600,29582675,3215,3215,3215,3215,0
|
|
20240715,130500,29582675,3215,3215,3215,3215,0
|
|
20240715,130400,29582675,3215,3215,3215,3215,0
|
|
20240715,130300,29582675,3215,3215,3215,3215,0
|
|
20240715,130200,29582675,3215,3215,3215,3215,10
|
|
20240715,130100,29550525,3215,3215,3215,3215,5
|
|
20240715,130000,29534450,3210,3210,3210,3210,1
|
|
20240715,125900,29531240,3215,3215,3215,3215,1
|
|
20240715,125800,29528025,3210,3210,3210,3210,20
|
|
20240715,125700,29463825,3215,3215,3215,3215,11
|
|
20240715,125600,29428460,3215,3215,3215,3215,0
|
|
20240715,125500,29428460,3215,3215,3215,3215,0
|
|
20240715,125400,29428460,3215,3215,3215,3215,0
|
|
20240715,125300,29428460,3215,3215,3215,3215,0
|
|
20240715,125200,29428460,3215,3215,3215,3215,0
|
|
20240715,125100,29428460,3215,3215,3215,3215,0
|
|
20240715,125000,29428460,3215,3215,3215,3215,0
|
|
20240715,124900,29428460,3215,3215,3215,3215,1
|
|
20240715,124800,29425245,3210,3210,3210,3210,0
|
|
20240715,124700,29425245,3210,3210,3210,3210,0
|
|
20240715,124600,29425245,3210,3210,3210,3210,0
|
|
20240715,124500,29425245,3210,3210,3210,3210,1
|
|
20240715,124400,29422035,3215,3215,3215,3215,0
|
|
20240715,124300,29422035,3215,3215,3215,3215,2
|
|
20240715,124200,29415605,3215,3215,3215,3215,0
|
|
20240715,124100,29415605,3215,3215,3215,3215,116
|
|
20240715,124000,29042665,3215,3215,3215,3215,1
|
|
20240715,123900,29039450,3215,3215,3215,3215,0
|
|
20240715,123800,29039450,3215,3215,3215,3215,0
|
|
20240715,123700,29039450,3215,3215,3215,3215,0
|
|
20240715,123600,29039450,3215,3215,3215,3215,0
|
|
20240715,123500,29039450,3215,3215,3215,3215,0
|
|
20240715,123400,29039450,3215,3215,3215,3215,0
|
|
20240715,123300,29039450,3215,3215,3215,3215,0
|
|
20240715,123200,29039450,3215,3215,3215,3215,0
|
|
20240715,123100,29039450,3215,3215,3215,3215,0
|
|
20240715,123000,29039450,3215,3215,3215,3215,1
|
|
20240715,122900,29036235,3220,3220,3220,3220,1
|
|
20240715,122800,29033015,3215,3215,3215,3215,0
|
|
20240715,122700,29033015,3215,3215,3215,3215,0
|
|
20240715,122600,29033015,3215,3215,3215,3215,0
|
|
20240715,122500,29033015,3215,3215,3215,3215,1
|
|
20240715,122400,29029800,3220,3220,3220,3220,0
|
|
20240715,122300,29029800,3220,3220,3220,3220,0
|
|
20240715,122200,29029800,3220,3220,3220,3220,0
|
|
20240715,122100,29029800,3220,3220,3220,3220,0
|
|
20240715,122000,29029800,3220,3220,3220,3220,1
|
|
20240715,121900,29026580,3215,3215,3215,3215,0
|
|
20240715,121800,29026580,3215,3215,3215,3215,0
|
|
20240715,121700,29026580,3215,3215,3215,3215,0
|
|
20240715,121600,29026580,3215,3215,3215,3215,1
|
|
20240715,121500,29023365,3215,3215,3215,3215,0
|
|
20240715,121400,29023365,3215,3215,3215,3215,0
|
|
20240715,121300,29023365,3215,3215,3215,3215,0
|
|
20240715,121200,29023365,3215,3215,3215,3215,0
|
|
20240715,121100,29023365,3215,3215,3215,3215,0
|
|
20240715,121000,29023365,3215,3215,3215,3215,0
|
|
20240715,120900,29023365,3215,3215,3215,3215,27
|
|
20240715,120800,28936560,3215,3215,3215,3215,0
|
|
20240715,120700,28936560,3215,3215,3215,3215,0
|
|
20240715,120600,28936560,3215,3215,3215,3215,1
|
|
20240715,120500,28933345,3215,3215,3215,3215,67
|
|
20240715,120400,28717940,3220,3220,3220,3220,1
|
|
20240715,120300,28714720,3220,3220,3220,3220,0
|
|
20240715,120200,28714720,3220,3220,3220,3220,1
|
|
20240715,120100,28711500,3210,3215,3215,3210,82
|
|
20240715,120000,28447875,3215,3215,3215,3215,1
|
|
20240715,115900,28444660,3215,3215,3215,3215,0
|
|
20240715,115800,28444660,3215,3215,3215,3215,0
|
|
20240715,115700,28444660,3215,3215,3215,3215,0
|
|
20240715,115600,28444660,3215,3215,3215,3215,0
|
|
20240715,115500,28444660,3215,3215,3215,3215,0
|
|
20240715,115400,28444660,3215,3215,3215,3215,100
|
|
20240715,115300,28123160,3210,3210,3210,3210,0
|
|
20240715,115200,28123160,3210,3210,3210,3210,0
|
|
20240715,115100,28123160,3210,3210,3210,3210,975
|
|
20240715,115000,24993410,3210,3210,3210,3210,0
|
|
20240715,114900,24993410,3210,3210,3210,3210,70
|
|
20240715,114800,24768710,3210,3210,3210,3210,0
|
|
20240715,114700,24768710,3210,3210,3210,3210,1
|
|
20240715,114600,24765500,3210,3210,3210,3210,0
|
|
20240715,114500,24765500,3210,3210,3210,3210,0
|
|
20240715,114400,24765500,3210,3210,3210,3210,0
|
|
20240715,114300,24765500,3210,3210,3210,3210,0
|
|
20240715,114200,24765500,3210,3210,3210,3210,0
|
|
20240715,114100,24765500,3210,3210,3210,3210,0
|
|
20240715,114000,24765500,3210,3210,3210,3210,0
|
|
20240715,113900,24765500,3210,3210,3210,3210,0
|
|
20240715,113800,24765500,3210,3210,3210,3210,0
|
|
20240715,113700,24765500,3210,3210,3210,3210,1
|
|
20240715,113600,24762290,3215,3215,3215,3215,0
|
|
20240715,113500,24762290,3215,3215,3215,3215,0
|
|
20240715,113400,24762290,3215,3215,3215,3215,0
|
|
20240715,113300,24762290,3215,3215,3215,3215,0
|
|
20240715,113200,24762290,3215,3215,3215,3215,70
|
|
20240715,113100,24537240,3215,3215,3215,3215,100
|
|
20240715,113000,24215740,3210,3210,3210,3210,0
|
|
20240715,112900,24215740,3210,3210,3210,3210,0
|
|
20240715,112800,24215740,3210,3210,3210,3210,0
|
|
20240715,112700,24215740,3210,3210,3210,3210,1
|
|
20240715,112600,24212530,3215,3215,3215,3215,3
|
|
20240715,112500,24202885,3210,3210,3210,3210,0
|
|
20240715,112400,24202885,3210,3210,3210,3210,0
|
|
20240715,112300,24202885,3210,3210,3210,3210,192
|
|
20240715,112200,23586565,3210,3210,3210,3210,1
|
|
20240715,112100,23583355,3215,3215,3215,3215,0
|
|
20240715,112000,23583355,3215,3215,3215,3215,0
|
|
20240715,111900,23583355,3215,3215,3215,3215,0
|
|
20240715,111800,23583355,3215,3215,3215,3215,2
|
|
20240715,111700,23576925,3210,3210,3210,3210,0
|
|
20240715,111600,23576925,3210,3210,3210,3210,0
|
|
20240715,111500,23576925,3210,3210,3210,3210,0
|
|
20240715,111400,23576925,3210,3210,3210,3210,0
|
|
20240715,111300,23576925,3210,3210,3210,3210,0
|
|
20240715,111200,23576925,3210,3210,3210,3210,1
|
|
20240715,111100,23573715,3215,3215,3215,3215,0
|
|
20240715,111000,23573715,3215,3215,3215,3215,9
|
|
20240715,110900,23544780,3210,3210,3210,3210,0
|
|
20240715,110800,23544780,3210,3210,3210,3210,1
|
|
20240715,110700,23541570,3215,3215,3215,3215,0
|
|
20240715,110600,23541570,3215,3215,3215,3215,0
|
|
20240715,110500,23541570,3215,3215,3215,3215,0
|
|
20240715,110400,23541570,3215,3215,3215,3215,0
|
|
20240715,110300,23541570,3215,3215,3215,3215,11
|
|
20240715,110200,23506205,3215,3215,3215,3215,0
|
|
20240715,110100,23506205,3215,3215,3215,3215,0
|
|
20240715,110000,23506205,3215,3215,3215,3215,0
|
|
20240715,105900,23506205,3215,3215,3215,3215,13
|
|
20240715,105800,23464410,3215,3215,3215,3215,1
|
|
20240715,105700,23461195,3215,3215,3215,3215,0
|
|
20240715,105600,23461195,3215,3215,3215,3215,0
|
|
20240715,105500,23461195,3215,3215,3215,3215,0
|
|
20240715,105400,23461195,3215,3215,3215,3215,0
|
|
20240715,105300,23461195,3215,3215,3215,3215,0
|
|
20240715,105200,23461195,3215,3215,3215,3215,0
|
|
20240715,105100,23461195,3215,3215,3215,3215,0
|
|
20240715,105000,23461195,3215,3215,3215,3215,0
|
|
20240715,104900,23461195,3215,3215,3215,3215,0
|
|
20240715,104800,23461195,3215,3215,3215,3215,1
|
|
20240715,104700,23457980,3215,3215,3215,3215,0
|
|
20240715,104600,23457980,3215,3215,3215,3215,0
|
|
20240715,104500,23457980,3215,3215,3215,3215,0
|
|
20240715,104400,23457980,3215,3215,3215,3215,0
|
|
20240715,104300,23457980,3215,3215,3215,3215,6
|
|
20240715,104200,23438690,3220,3220,3220,3220,0
|
|
20240715,104100,23438690,3220,3220,3220,3220,0
|
|
20240715,104000,23438690,3220,3220,3220,3220,0
|
|
20240715,103900,23438690,3220,3220,3220,3220,0
|
|
20240715,103800,23438690,3220,3220,3220,3220,0
|
|
20240715,103700,23438690,3220,3220,3220,3220,0
|
|
20240715,103600,23438690,3220,3220,3220,3220,4
|
|
20240715,103500,23425810,3210,3210,3210,3210,0
|
|
20240715,103400,23425810,3210,3210,3210,3210,0
|
|
20240715,103300,23425810,3210,3210,3210,3210,1
|
|
20240715,103200,23422600,3210,3210,3210,3210,0
|
|
20240715,103100,23422600,3210,3210,3210,3210,0
|
|
20240715,103000,23422600,3210,3210,3210,3210,0
|
|
20240715,102900,23422600,3210,3210,3210,3210,1
|
|
20240715,102800,23419390,3210,3210,3210,3210,0
|
|
20240715,102700,23419390,3210,3210,3210,3210,0
|
|
20240715,102600,23419390,3210,3210,3210,3210,0
|
|
20240715,102500,23419390,3210,3210,3210,3210,0
|
|
20240715,102400,23419390,3210,3210,3210,3210,0
|
|
20240715,102300,23419390,3210,3210,3210,3210,900
|
|
20240715,102200,20530390,3210,3210,3210,3210,0
|
|
20240715,102100,20530390,3210,3210,3210,3210,0
|
|
20240715,102000,20530390,3210,3210,3210,3210,0
|
|
20240715,101900,20530390,3210,3210,3210,3210,1
|
|
20240715,101800,20527180,3220,3220,3220,3220,3
|
|
20240715,101700,20517520,3220,3220,3220,3220,0
|
|
20240715,101600,20517520,3220,3220,3220,3220,1
|
|
20240715,101500,20514300,3220,3220,3220,3220,0
|
|
20240715,101400,20514300,3220,3220,3220,3220,0
|
|
20240715,101300,20514300,3220,3220,3220,3220,1
|
|
20240715,101200,20511080,3215,3215,3215,3215,0
|
|
20240715,101100,20511080,3215,3215,3215,3215,0
|
|
20240715,101000,20511080,3215,3215,3215,3215,0
|
|
20240715,100900,20511080,3215,3215,3215,3215,1
|
|
20240715,100800,20507865,3220,3220,3220,3220,0
|
|
20240715,100700,20507865,3220,3220,3220,3220,0
|
|
20240715,100600,20507865,3220,3220,3220,3220,15
|
|
20240715,100500,20459565,3215,3215,3215,3215,0
|
|
20240715,100400,20459565,3215,3215,3215,3215,1
|
|
20240715,100300,20456350,3220,3220,3220,3220,1
|
|
20240715,100200,20453130,3220,3220,3220,3220,4
|
|
20240715,100100,20440250,3220,3220,3220,3220,1
|
|
20240715,100000,20437030,3220,3220,3220,3220,2
|
|
20240715,095900,20430590,3220,3220,3220,3220,0
|
|
20240715,095800,20430590,3220,3220,3220,3220,0
|
|
20240715,095700,20430590,3220,3220,3220,3220,15
|
|
20240715,095600,20382290,3225,3225,3225,3225,0
|
|
20240715,095500,20382290,3225,3210,3225,3210,460
|
|
20240715,095400,18905645,3215,3215,3215,3215,0
|
|
20240715,095300,18905645,3215,3215,3215,3215,0
|
|
20240715,095200,18905645,3215,3215,3215,3215,0
|
|
20240715,095100,18905645,3215,3215,3215,3215,2844
|
|
20240715,095000,9762185,3215,3215,3215,3215,1
|
|
20240715,094900,9758970,3225,3225,3225,3220,304
|
|
20240715,094800,8778575,3230,3230,3230,3230,3
|
|
20240715,094700,8768885,3230,3230,3230,3230,0
|
|
20240715,094600,8768885,3230,3225,3230,3225,387
|
|
20240715,094500,7520305,3225,3225,3225,3225,479
|
|
20240715,094400,5975530,3220,3220,3220,3220,0
|
|
20240715,094300,5975530,3220,3220,3220,3220,200
|
|
20240715,094200,5331530,3220,3220,3220,3220,0
|
|
20240715,094100,5331530,3220,3220,3220,3220,0
|
|
20240715,094000,5331530,3220,3220,3220,3220,1
|
|
20240715,093900,5328310,3225,3225,3225,3225,3
|
|
20240715,093800,5318635,3225,3225,3225,3225,1
|
|
20240715,093700,5315410,3225,3225,3225,3225,5
|
|
20240715,093600,5299285,3220,3220,3220,3220,12
|
|
20240715,093500,5260645,3220,3220,3220,3220,0
|
|
20240715,093400,5260645,3220,3220,3220,3220,300
|
|
20240715,093300,4294645,3225,3225,3225,3225,0
|
|
20240715,093200,4294645,3225,3225,3225,3225,8
|
|
20240715,093100,4268845,3225,3225,3225,3225,506
|
|
20240715,093000,2636995,3220,3225,3225,3220,5
|
|
20240715,092900,2620875,3220,3220,3220,3220,0
|
|
20240715,092800,2620875,3220,3220,3220,3220,0
|
|
20240715,092700,2620875,3220,3220,3220,3220,0
|
|
20240715,092600,2620875,3220,3220,3220,3220,0
|
|
20240715,092500,2620875,3220,3225,3225,3220,3
|
|
20240715,092400,2611205,3225,3225,3225,3225,1
|
|
20240715,092300,2607980,3215,3215,3215,3215,0
|
|
20240715,092200,2607980,3215,3215,3215,3215,0
|
|
20240715,092100,2607980,3215,3215,3215,3215,0
|
|
20240715,092000,2607980,3215,3215,3215,3215,0
|
|
20240715,091900,2607980,3215,3215,3215,3215,0
|
|
20240715,091800,2607980,3215,3215,3215,3215,0
|
|
20240715,091700,2607980,3215,3215,3215,3215,0
|
|
20240715,091600,2607980,3215,3215,3215,3215,1
|
|
20240715,091500,2604765,3225,3220,3225,3220,2
|
|
20240715,091400,2598320,3215,3215,3215,3215,0
|
|
20240715,091300,2598320,3215,3215,3215,3215,1
|
|
20240715,091200,2595105,3215,3215,3215,3215,0
|
|
20240715,091100,2595105,3215,3215,3215,3215,1
|
|
20240715,091000,2591890,3225,3225,3225,3225,0
|
|
20240715,090900,2591890,3225,3225,3225,3225,0
|
|
20240715,090800,2591890,3225,3225,3225,3225,0
|
|
20240715,090700,2591890,3225,3225,3225,3225,34
|
|
20240715,090600,2482240,3225,3225,3225,3225,50
|
|
20240715,090500,2320990,3225,3225,3225,3225,0
|
|
20240715,090400,2320990,3225,3225,3225,3225,0
|
|
20240715,090300,2320990,3225,3220,3225,3220,284
|
|
20240715,090200,1406345,3220,3220,3220,3220,279
|
|
20240715,090100,507965,3210,3215,3215,3210,153
|
|
20240715,090000,16075,3215,3215,3215,3215,5
|