672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,200900,265745610,3225,3225,3225,3225,2371
|
|
20240717,200800,265745610,3225,3225,3225,3225,0
|
|
20240717,200700,265745610,3225,3225,3225,3225,0
|
|
20240717,200600,265745610,3225,3225,3225,3225,0
|
|
20240717,200500,265745610,3225,3225,3225,3225,0
|
|
20240717,200400,265745610,3225,3225,3225,3225,0
|
|
20240717,200300,265745610,3225,3225,3225,3225,0
|
|
20240717,200200,265745610,3225,3225,3225,3225,0
|
|
20240717,200100,265745610,3225,3225,3225,3225,0
|
|
20240717,200000,265745610,3225,3225,3225,3225,0
|
|
20240717,195900,265745610,3225,3225,3225,3225,0
|
|
20240717,195800,265745610,3225,3225,3225,3225,0
|
|
20240717,195700,265745610,3225,3225,3225,3225,0
|
|
20240717,195600,265745610,3225,3225,3225,3225,0
|
|
20240717,195500,265745610,3225,3225,3225,3225,0
|
|
20240717,195400,265745610,3225,3225,3225,3225,0
|
|
20240717,195300,265745610,3225,3225,3225,3225,0
|
|
20240717,195200,265745610,3225,3225,3225,3225,0
|
|
20240717,195100,265745610,3225,3225,3225,3225,0
|
|
20240717,195000,265745610,3225,3225,3225,3225,0
|
|
20240717,194900,265745610,3225,3225,3225,3225,0
|
|
20240717,194800,265745610,3225,3225,3225,3225,0
|
|
20240717,194700,265745610,3225,3225,3225,3225,0
|
|
20240717,194600,265745610,3225,3225,3225,3225,0
|
|
20240717,194500,265745610,3225,3225,3225,3225,0
|
|
20240717,194400,265745610,3225,3225,3225,3225,0
|
|
20240717,194300,265745610,3225,3225,3225,3225,0
|
|
20240717,194200,265745610,3225,3225,3225,3225,0
|
|
20240717,194100,265745610,3225,3225,3225,3225,0
|
|
20240717,194000,265745610,3225,3225,3225,3225,0
|
|
20240717,193900,265745610,3225,3225,3225,3225,2371
|
|
20240717,193800,265745610,3225,3225,3225,3225,0
|
|
20240717,193700,265745610,3225,3225,3225,3225,0
|
|
20240717,193600,265745610,3225,3225,3225,3225,0
|
|
20240717,193500,265745610,3225,3225,3225,3225,0
|
|
20240717,193400,265745610,3225,3225,3225,3225,0
|
|
20240717,193300,265745610,3225,3225,3225,3225,0
|
|
20240717,193200,265745610,3225,3225,3225,3225,0
|
|
20240717,193100,265745610,3225,3225,3225,3225,0
|
|
20240717,193000,265745610,3225,3225,3225,3225,0
|
|
20240717,192900,265745610,3225,3225,3225,3225,0
|
|
20240717,192800,265745610,3225,3225,3225,3225,0
|
|
20240717,192700,265745610,3225,3225,3225,3225,0
|
|
20240717,192600,265745610,3225,3225,3225,3225,0
|
|
20240717,192500,265745610,3225,3225,3225,3225,0
|
|
20240717,192400,265745610,3225,3225,3225,3225,0
|
|
20240717,192300,265745610,3225,3225,3225,3225,0
|
|
20240717,192200,265745610,3225,3225,3225,3225,0
|
|
20240717,192100,265745610,3225,3225,3225,3225,0
|
|
20240717,192000,265745610,3225,3225,3225,3225,0
|
|
20240717,191900,265745610,3225,3225,3225,3225,0
|
|
20240717,191800,265745610,3225,3225,3225,3225,0
|
|
20240717,191700,265745610,3225,3225,3225,3225,0
|
|
20240717,191600,265745610,3225,3225,3225,3225,0
|
|
20240717,191500,265745610,3225,3225,3225,3225,0
|
|
20240717,191400,265745610,3225,3225,3225,3225,0
|
|
20240717,191300,265745610,3225,3225,3225,3225,0
|
|
20240717,191200,265745610,3225,3225,3225,3225,0
|
|
20240717,191100,265745610,3225,3225,3225,3225,0
|
|
20240717,191000,265745610,3225,3225,3225,3225,0
|
|
20240717,190900,265745610,3225,3225,3225,3225,2371
|
|
20240717,190800,265745610,3225,3225,3225,3225,0
|
|
20240717,190700,265745610,3225,3225,3225,3225,0
|
|
20240717,190600,265745610,3225,3225,3225,3225,0
|
|
20240717,190500,265745610,3225,3225,3225,3225,0
|
|
20240717,190400,265745610,3225,3225,3225,3225,0
|
|
20240717,190300,265745610,3225,3225,3225,3225,0
|
|
20240717,190200,265745610,3225,3225,3225,3225,0
|
|
20240717,190100,265745610,3225,3225,3225,3225,0
|
|
20240717,190000,265745610,3225,3225,3225,3225,0
|
|
20240717,185900,265745610,3225,3225,3225,3225,0
|
|
20240717,185800,265745610,3225,3225,3225,3225,0
|
|
20240717,185700,265745610,3225,3225,3225,3225,0
|
|
20240717,185600,265745610,3225,3225,3225,3225,0
|
|
20240717,185500,265745610,3225,3225,3225,3225,0
|
|
20240717,185400,265745610,3225,3225,3225,3225,0
|
|
20240717,185300,265745610,3225,3225,3225,3225,0
|
|
20240717,185200,265745610,3225,3225,3225,3225,0
|
|
20240717,185100,265745610,3225,3225,3225,3225,0
|
|
20240717,185000,265745610,3225,3225,3225,3225,0
|
|
20240717,184900,265745610,3225,3225,3225,3225,0
|
|
20240717,184800,265745610,3225,3225,3225,3225,0
|
|
20240717,184700,265745610,3225,3225,3225,3225,0
|
|
20240717,184600,265745610,3225,3225,3225,3225,0
|
|
20240717,184500,265745610,3225,3225,3225,3225,0
|
|
20240717,184400,265745610,3225,3225,3225,3225,0
|
|
20240717,184300,265745610,3225,3225,3225,3225,0
|
|
20240717,184200,265745610,3225,3225,3225,3225,0
|
|
20240717,184100,265745610,3225,3225,3225,3225,0
|
|
20240717,184000,265745610,3225,3225,3225,3225,0
|
|
20240717,183900,265745610,3225,3225,3225,3225,2371
|
|
20240717,183800,265745610,3225,3225,3225,3225,0
|
|
20240717,183700,265745610,3225,3225,3225,3225,0
|
|
20240717,183600,265745610,3225,3225,3225,3225,0
|
|
20240717,183500,265745610,3225,3225,3225,3225,0
|
|
20240717,183400,265745610,3225,3225,3225,3225,0
|
|
20240717,183300,265745610,3225,3225,3225,3225,0
|
|
20240717,183200,265745610,3225,3225,3225,3225,0
|
|
20240717,183100,265745610,3225,3225,3225,3225,0
|
|
20240717,183000,265745610,3225,3225,3225,3225,0
|
|
20240717,182900,265745610,3225,3225,3225,3225,0
|
|
20240717,182800,265745610,3225,3225,3225,3225,0
|
|
20240717,182700,265745610,3225,3225,3225,3225,0
|
|
20240717,182600,265745610,3225,3225,3225,3225,0
|
|
20240717,182500,265745610,3225,3225,3225,3225,0
|
|
20240717,182400,265745610,3225,3225,3225,3225,0
|
|
20240717,182300,265745610,3225,3225,3225,3225,0
|
|
20240717,182200,265745610,3225,3225,3225,3225,0
|
|
20240717,182100,265745610,3225,3225,3225,3225,0
|
|
20240717,182000,265745610,3225,3225,3225,3225,0
|
|
20240717,181900,265745610,3225,3225,3225,3225,0
|
|
20240717,181800,265745610,3225,3225,3225,3225,0
|
|
20240717,181700,265745610,3225,3225,3225,3225,0
|
|
20240717,181600,265745610,3225,3225,3225,3225,0
|
|
20240717,181500,265745610,3225,3225,3225,3225,0
|
|
20240717,181400,265745610,3225,3225,3225,3225,0
|
|
20240717,181300,265745610,3225,3225,3225,3225,0
|
|
20240717,181200,265745610,3225,3225,3225,3225,0
|
|
20240717,181100,265745610,3225,3225,3225,3225,0
|
|
20240717,181000,265745610,3225,3225,3225,3225,0
|
|
20240717,180900,265745610,3225,3225,3225,3225,2371
|
|
20240717,180800,265745610,3225,3225,3225,3225,0
|
|
20240717,180700,265745610,3225,3225,3225,3225,0
|
|
20240717,180600,265745610,3225,3225,3225,3225,0
|
|
20240717,180500,265745610,3225,3225,3225,3225,0
|
|
20240717,180400,265745610,3225,3225,3225,3225,0
|
|
20240717,180300,265745610,3225,3225,3225,3225,0
|
|
20240717,180200,265745610,3225,3225,3225,3225,0
|
|
20240717,180100,265745610,3225,3225,3225,3225,0
|
|
20240717,180000,265745610,3225,3225,3225,3225,0
|
|
20240717,175900,265745610,3225,3225,3225,3225,0
|
|
20240717,175800,265745610,3225,3225,3225,3225,0
|
|
20240717,175700,265745610,3225,3225,3225,3225,0
|
|
20240717,175600,265745610,3225,3225,3225,3225,0
|
|
20240717,175500,265745610,3225,3225,3225,3225,0
|
|
20240717,175400,265745610,3225,3225,3225,3225,0
|
|
20240717,175300,265745610,3225,3225,3225,3225,0
|
|
20240717,175200,265745610,3225,3225,3225,3225,0
|
|
20240717,175100,265745610,3225,3225,3225,3225,0
|
|
20240717,175000,265745610,3225,3225,3225,3225,0
|
|
20240717,174900,265745610,3225,3225,3225,3225,0
|
|
20240717,174800,265745610,3225,3225,3225,3225,0
|
|
20240717,174700,265745610,3225,3225,3225,3225,0
|
|
20240717,174600,265745610,3225,3225,3225,3225,0
|
|
20240717,174500,265745610,3225,3225,3225,3225,0
|
|
20240717,174400,265745610,3225,3225,3225,3225,0
|
|
20240717,174300,265745610,3225,3225,3225,3225,0
|
|
20240717,174200,265745610,3225,3225,3225,3225,0
|
|
20240717,174100,265745610,3225,3225,3225,3225,0
|
|
20240717,174000,265745610,3225,3225,3225,3225,0
|
|
20240717,173900,265745610,3225,3225,3225,3225,2371
|
|
20240717,173800,265745610,3225,3225,3225,3225,0
|
|
20240717,173700,265745610,3225,3225,3225,3225,0
|
|
20240717,173600,265745610,3225,3225,3225,3225,0
|
|
20240717,173500,265745610,3225,3225,3225,3225,0
|
|
20240717,173400,265745610,3225,3225,3225,3225,0
|
|
20240717,173300,265745610,3225,3225,3225,3225,0
|
|
20240717,173200,265745610,3225,3225,3225,3225,0
|
|
20240717,173100,265745610,3225,3225,3225,3225,0
|
|
20240717,173000,265745610,3225,3225,3225,3225,0
|
|
20240717,172900,265745610,3225,3225,3225,3225,0
|
|
20240717,172800,265745610,3225,3225,3225,3225,0
|
|
20240717,172700,265745610,3225,3225,3225,3225,0
|
|
20240717,172600,265745610,3225,3225,3225,3225,0
|
|
20240717,172500,265745610,3225,3225,3225,3225,0
|
|
20240717,172400,265745610,3225,3225,3225,3225,0
|
|
20240717,172300,265745610,3225,3225,3225,3225,0
|
|
20240717,172200,265745610,3225,3225,3225,3225,0
|
|
20240717,172100,265745610,3225,3225,3225,3225,0
|
|
20240717,172000,265745610,3225,3225,3225,3225,0
|
|
20240717,171900,265745610,3225,3225,3225,3225,0
|
|
20240717,171800,265745610,3225,3225,3225,3225,0
|
|
20240717,171700,265745610,3225,3225,3225,3225,0
|
|
20240717,171600,265745610,3225,3225,3225,3225,0
|
|
20240717,171500,265745610,3225,3225,3225,3225,0
|
|
20240717,171400,265745610,3225,3225,3225,3225,0
|
|
20240717,171300,265745610,3225,3225,3225,3225,0
|
|
20240717,171200,265745610,3225,3225,3225,3225,0
|
|
20240717,171100,265745610,3225,3225,3225,3225,0
|
|
20240717,171000,265745610,3225,3225,3225,3225,0
|
|
20240717,170900,265745610,3225,3225,3225,3225,2371
|
|
20240717,170800,265745610,3225,3225,3225,3225,0
|
|
20240717,170700,265745610,3225,3225,3225,3225,0
|
|
20240717,170600,265745610,3225,3225,3225,3225,0
|
|
20240717,170500,265745610,3225,3225,3225,3225,0
|
|
20240717,170400,265745610,3225,3225,3225,3225,0
|
|
20240717,170300,265745610,3225,3225,3225,3225,0
|
|
20240717,170200,265745610,3225,3225,3225,3225,0
|
|
20240717,170100,265745610,3225,3225,3225,3225,0
|
|
20240717,170000,265745610,3225,3225,3225,3225,0
|
|
20240717,165900,265745610,3225,3225,3225,3225,0
|
|
20240717,165800,265745610,3225,3225,3225,3225,0
|
|
20240717,165700,265745610,3225,3225,3225,3225,0
|
|
20240717,165600,265745610,3225,3225,3225,3225,0
|
|
20240717,165500,265745610,3225,3225,3225,3225,0
|
|
20240717,165400,265745610,3225,3225,3225,3225,0
|
|
20240717,165300,265745610,3225,3225,3225,3225,0
|
|
20240717,165200,265745610,3225,3225,3225,3225,0
|
|
20240717,165100,265745610,3225,3225,3225,3225,0
|
|
20240717,165000,265745610,3225,3225,3225,3225,0
|
|
20240717,164900,265745610,3225,3225,3225,3225,0
|
|
20240717,164800,265745610,3225,3225,3225,3225,0
|
|
20240717,164700,265745610,3225,3225,3225,3225,0
|
|
20240717,164600,265745610,3225,3225,3225,3225,0
|
|
20240717,164500,265745610,3225,3225,3225,3225,0
|
|
20240717,164400,265745610,3225,3225,3225,3225,0
|
|
20240717,164300,265745610,3225,3225,3225,3225,0
|
|
20240717,164200,265745610,3225,3225,3225,3225,0
|
|
20240717,164100,265745610,3225,3225,3225,3225,0
|
|
20240717,164000,265745610,3225,3225,3225,3225,0
|
|
20240717,163900,265745610,3225,3225,3225,3225,2371
|
|
20240717,163800,265745610,3225,3225,3225,3225,0
|
|
20240717,163700,265745610,3225,3225,3225,3225,0
|
|
20240717,163600,265745610,3225,3225,3225,3225,0
|
|
20240717,163500,265745610,3225,3225,3225,3225,0
|
|
20240717,163400,265745610,3225,3225,3225,3225,0
|
|
20240717,163300,265745610,3225,3225,3225,3225,0
|
|
20240717,163200,265745610,3225,3225,3225,3225,0
|
|
20240717,163100,265745610,3225,3225,3225,3225,0
|
|
20240717,163000,265745610,3225,3225,3225,3225,0
|
|
20240717,162900,265745610,3225,3225,3225,3225,0
|
|
20240717,162800,265745610,3225,3225,3225,3225,0
|
|
20240717,162700,265745610,3225,3225,3225,3225,0
|
|
20240717,162600,265745610,3225,3225,3225,3225,0
|
|
20240717,162500,265745610,3225,3225,3225,3225,0
|
|
20240717,162400,265745610,3225,3225,3225,3225,0
|
|
20240717,162300,265745610,3225,3225,3225,3225,0
|
|
20240717,162200,265745610,3225,3225,3225,3225,0
|
|
20240717,162100,265745610,3225,3225,3225,3225,0
|
|
20240717,162000,265745610,3225,3225,3225,3225,0
|
|
20240717,161900,265745610,3225,3225,3225,3225,0
|
|
20240717,161800,265745610,3225,3225,3225,3225,0
|
|
20240717,161700,265745610,3225,3225,3225,3225,0
|
|
20240717,161600,265745610,3225,3225,3225,3225,0
|
|
20240717,161500,265745610,3225,3225,3225,3225,0
|
|
20240717,161400,265745610,3225,3225,3225,3225,0
|
|
20240717,161300,265745610,3225,3225,3225,3225,0
|
|
20240717,161200,265745610,3225,3225,3225,3225,0
|
|
20240717,161100,265745610,3225,3225,3225,3225,0
|
|
20240717,161000,265745610,3225,3225,3225,3225,0
|
|
20240717,160900,265745610,3225,3225,3225,3225,2371
|
|
20240717,160800,265745610,3225,3225,3225,3225,0
|
|
20240717,160700,265745610,3225,3225,3225,3225,0
|
|
20240717,160600,265745610,3225,3225,3225,3225,0
|
|
20240717,160500,265745610,3225,3225,3225,3225,0
|
|
20240717,160400,265745610,3225,3225,3225,3225,0
|
|
20240717,160300,265745610,3225,3225,3225,3225,0
|
|
20240717,160200,265745610,3225,3225,3225,3225,0
|
|
20240717,160100,265745610,3225,3225,3225,3225,0
|
|
20240717,160000,265745610,3225,3225,3225,3225,0
|
|
20240717,155900,265745610,3225,3225,3225,3225,0
|
|
20240717,155800,265745610,3225,3225,3225,3225,0
|
|
20240717,155700,265745610,3225,3225,3225,3225,0
|
|
20240717,155600,265745610,3225,3225,3225,3225,0
|
|
20240717,155500,265745610,3225,3225,3225,3225,0
|
|
20240717,155400,265745610,3225,3225,3225,3225,0
|
|
20240717,155300,265745610,3225,3225,3225,3225,0
|
|
20240717,155200,265745610,3225,3225,3225,3225,0
|
|
20240717,155100,265745610,3225,3225,3225,3225,0
|
|
20240717,155000,265745610,3225,3225,3225,3225,0
|
|
20240717,154900,265745610,3225,3225,3225,3225,0
|
|
20240717,154800,265745610,3225,3225,3225,3225,0
|
|
20240717,154700,265745610,3225,3225,3225,3225,0
|
|
20240717,154600,265745610,3225,3225,3225,3225,0
|
|
20240717,154500,265745610,3225,3225,3225,3225,0
|
|
20240717,154400,265745610,3225,3225,3225,3225,0
|
|
20240717,154300,265745610,3225,3225,3225,3225,0
|
|
20240717,154200,265745610,3225,3225,3225,3225,0
|
|
20240717,154100,265745610,3225,3225,3225,3225,0
|
|
20240717,154000,265745610,3225,3225,3225,3225,0
|
|
20240717,153900,265745610,3225,3225,3225,3225,2371
|
|
20240717,153800,265745610,3225,3225,3225,3225,0
|
|
20240717,153700,265745610,3225,3225,3225,3225,0
|
|
20240717,153600,265745610,3225,3225,3225,3225,0
|
|
20240717,153500,265745610,3225,3225,3225,3225,0
|
|
20240717,153400,265745610,3225,3225,3225,3225,0
|
|
20240717,153300,265745610,3225,3225,3225,3225,0
|
|
20240717,153200,265745610,3225,3225,3225,3225,0
|
|
20240717,153100,265745610,3225,3225,3225,3225,0
|
|
20240717,153000,265745610,3225,3225,3225,3225,2371
|
|
20240717,152900,258099135,3225,3225,3225,3225,0
|
|
20240717,152800,258099135,3225,3225,3225,3225,0
|
|
20240717,152700,258099135,3225,3225,3225,3225,0
|
|
20240717,152600,258099135,3225,3225,3225,3225,0
|
|
20240717,152500,258099135,3225,3225,3225,3225,0
|
|
20240717,152400,258099135,3225,3225,3225,3225,0
|
|
20240717,152300,258099135,3225,3225,3225,3225,0
|
|
20240717,152200,258099135,3225,3225,3225,3225,0
|
|
20240717,152100,258099135,3225,3225,3225,3225,0
|
|
20240717,152000,258099135,3225,3225,3225,3225,0
|
|
20240717,151900,258099135,3225,3195,3225,3185,1581
|
|
20240717,151800,253018010,3195,3195,3195,3195,60
|
|
20240717,151700,252826310,3195,3195,3195,3185,88
|
|
20240717,151600,252545420,3195,3195,3195,3185,661
|
|
20240717,151500,250438525,3185,3185,3195,3185,754
|
|
20240717,151400,248036435,3200,3200,3200,3185,226
|
|
20240717,151300,247315000,3185,3195,3195,3185,270
|
|
20240717,151200,246453550,3195,3195,3195,3195,1050
|
|
20240717,151100,243098800,3195,3170,3195,3170,551
|
|
20240717,151000,241351555,3175,3175,3175,3175,561
|
|
20240717,150900,239570380,3175,3175,3175,3175,570
|
|
20240717,150800,237760630,3175,3170,3175,3170,1380
|
|
20240717,150700,233383390,3170,3190,3190,3170,1203
|
|
20240717,150600,229569820,3190,3165,3190,3160,706
|
|
20240717,150500,227336440,3170,3170,3170,3170,63
|
|
20240717,150400,227136730,3165,3170,3190,3155,1169
|
|
20240717,150300,223437995,3160,3175,3195,3160,5338
|
|
20240717,150200,206557240,3165,3190,3200,3165,2692
|
|
20240717,150100,198014715,3200,3190,3200,3190,406
|
|
20240717,150000,196718955,3180,3205,3210,3180,12726
|
|
20240717,145900,156033090,3205,3220,3220,3205,5681
|
|
20240717,145800,137795770,3230,3220,3230,3220,100
|
|
20240717,145700,137473760,3230,3230,3230,3230,0
|
|
20240717,145600,137473760,3230,3230,3230,3230,1
|
|
20240717,145500,137470530,3220,3220,3220,3220,97
|
|
20240717,145400,137158190,3230,3235,3235,3230,402
|
|
20240717,145300,135857770,3240,3240,3240,3240,200
|
|
20240717,145200,135209770,3245,3245,3250,3245,24
|
|
20240717,145100,135131885,3245,3250,3250,3245,240
|
|
20240717,145000,134352700,3250,3250,3250,3250,163
|
|
20240717,144900,133822950,3250,3250,3250,3250,2000
|
|
20240717,144800,127322950,3245,3245,3245,3245,430
|
|
20240717,144700,125927600,3245,3245,3245,3245,0
|
|
20240717,144600,125927600,3245,3245,3245,3245,0
|
|
20240717,144500,125927600,3245,3245,3245,3245,0
|
|
20240717,144400,125927600,3245,3245,3245,3245,1
|
|
20240717,144300,125924355,3240,3240,3240,3240,950
|
|
20240717,144200,122846355,3250,3250,3250,3250,0
|
|
20240717,144100,122846355,3250,3250,3250,3250,10
|
|
20240717,144000,122813855,3250,3250,3250,3250,1600
|
|
20240717,143900,117613855,3250,3245,3250,3245,1000
|
|
20240717,143800,114363865,3240,3240,3240,3240,0
|
|
20240717,143700,114363865,3240,3240,3240,3240,1
|
|
20240717,143600,114360625,3240,3240,3240,3240,5
|
|
20240717,143500,114344425,3240,3240,3240,3240,202
|
|
20240717,143400,113689945,3240,3240,3240,3240,0
|
|
20240717,143300,113689945,3240,3240,3240,3240,0
|
|
20240717,143200,113689945,3240,3240,3240,3240,0
|
|
20240717,143100,113689945,3240,3225,3245,3225,4669
|
|
20240717,143000,98578595,3220,3220,3220,3220,0
|
|
20240717,142900,98578595,3220,3220,3220,3220,1998
|
|
20240717,142800,92145035,3220,3220,3220,3220,0
|
|
20240717,142700,92145035,3220,3220,3220,3220,1
|
|
20240717,142600,92141815,3215,3215,3215,3215,333
|
|
20240717,142500,91071220,3215,3215,3215,3215,8
|
|
20240717,142400,91045500,3215,3215,3215,3215,100
|
|
20240717,142300,90724000,3220,3220,3220,3220,1001
|
|
20240717,142200,87500780,3220,3225,3225,3220,1002
|
|
20240717,142100,84274105,3240,3250,3255,3240,521
|
|
20240717,142000,82578435,3255,3255,3255,3255,0
|
|
20240717,141900,82578435,3255,3255,3255,3255,304
|
|
20240717,141800,81588915,3255,3245,3255,3245,3865
|
|
20240717,141700,69025970,3240,3240,3240,3240,0
|
|
20240717,141600,69025970,3240,3240,3240,3240,230
|
|
20240717,141500,68280770,3235,3235,3235,3235,131
|
|
20240717,141400,67856985,3235,3235,3235,3235,0
|
|
20240717,141300,67856985,3235,3235,3235,3235,0
|
|
20240717,141200,67856985,3235,3235,3235,3235,0
|
|
20240717,141100,67856985,3235,3235,3235,3235,0
|
|
20240717,141000,67856985,3235,3235,3235,3235,0
|
|
20240717,140900,67856985,3235,3235,3235,3235,1600
|
|
20240717,140800,62680985,3225,3225,3225,3225,191
|
|
20240717,140700,62065010,3225,3225,3225,3225,0
|
|
20240717,140600,62065010,3225,3225,3225,3225,0
|
|
20240717,140500,62065010,3225,3225,3225,3225,99
|
|
20240717,140400,61745735,3225,3225,3225,3225,0
|
|
20240717,140300,61745735,3225,3225,3225,3225,0
|
|
20240717,140200,61745735,3225,3225,3225,3225,0
|
|
20240717,140100,61745735,3225,3225,3225,3225,99
|
|
20240717,140000,61426460,3225,3225,3225,3225,0
|
|
20240717,135900,61426460,3225,3225,3225,3225,0
|
|
20240717,135800,61426460,3225,3225,3225,3225,99
|
|
20240717,135700,61107185,3235,3235,3235,3235,0
|
|
20240717,135600,61107185,3235,3235,3235,3235,1
|
|
20240717,135500,61103950,3225,3225,3225,3225,0
|
|
20240717,135400,61103950,3225,3225,3225,3225,99
|
|
20240717,135300,60784675,3235,3235,3235,3235,1
|
|
20240717,135200,60781440,3225,3225,3225,3225,500
|
|
20240717,135100,59168940,3225,3225,3225,3225,0
|
|
20240717,135000,59168940,3225,3225,3225,3225,99
|
|
20240717,134900,58849665,3225,3225,3225,3225,0
|
|
20240717,134800,58849665,3225,3225,3225,3225,0
|
|
20240717,134700,58849665,3225,3225,3225,3225,99
|
|
20240717,134600,58530390,3235,3235,3235,3235,0
|
|
20240717,134500,58530390,3235,3235,3235,3235,0
|
|
20240717,134400,58530390,3235,3235,3235,3235,10
|
|
20240717,134300,58498040,3225,3225,3225,3225,99
|
|
20240717,134200,58178765,3225,3225,3225,3225,0
|
|
20240717,134100,58178765,3225,3225,3225,3225,0
|
|
20240717,134000,58178765,3225,3225,3225,3225,0
|
|
20240717,133900,58178765,3225,3225,3225,3225,99
|
|
20240717,133800,57859490,3225,3225,3225,3225,0
|
|
20240717,133700,57859490,3225,3225,3225,3225,0
|
|
20240717,133600,57859490,3225,3225,3225,3225,0
|
|
20240717,133500,57859490,3225,3225,3225,3225,99
|
|
20240717,133400,57540215,3225,3225,3225,3225,0
|
|
20240717,133300,57540215,3225,3225,3225,3225,0
|
|
20240717,133200,57540215,3225,3225,3225,3225,0
|
|
20240717,133100,57540215,3225,3225,3225,3225,99
|
|
20240717,133000,57220940,3235,3235,3235,3235,0
|
|
20240717,132900,57220940,3235,3235,3235,3235,0
|
|
20240717,132800,57220940,3235,3240,3240,3235,513
|
|
20240717,132700,55561320,3245,3245,3245,3245,0
|
|
20240717,132600,55561320,3245,3245,3245,3245,150
|
|
20240717,132500,55074570,3240,3240,3240,3240,300
|
|
20240717,132400,54102570,3240,3240,3240,3240,298
|
|
20240717,132300,53137050,3245,3245,3245,3245,0
|
|
20240717,132200,53137050,3245,3245,3245,3245,0
|
|
20240717,132100,53137050,3245,3245,3245,3245,0
|
|
20240717,132000,53137050,3245,3245,3245,3245,0
|
|
20240717,131900,53137050,3245,3245,3245,3245,0
|
|
20240717,131800,53137050,3245,3245,3245,3245,0
|
|
20240717,131700,53137050,3245,3245,3245,3245,1
|
|
20240717,131600,53133805,3240,3240,3240,3240,50
|
|
20240717,131500,52971805,3245,3245,3245,3245,0
|
|
20240717,131400,52971805,3245,3245,3245,3245,0
|
|
20240717,131300,52971805,3245,3245,3245,3245,2
|
|
20240717,131200,52965315,3245,3240,3245,3240,483
|
|
20240717,131100,51400390,3240,3240,3240,3240,6
|
|
20240717,131000,51380950,3240,3240,3240,3240,0
|
|
20240717,130900,51380950,3240,3240,3240,3240,0
|
|
20240717,130800,51380950,3240,3240,3240,3240,4
|
|
20240717,130700,51367990,3240,3240,3240,3240,2
|
|
20240717,130600,51361510,3240,3240,3240,3240,0
|
|
20240717,130500,51361510,3240,3240,3240,3240,0
|
|
20240717,130400,51361510,3240,3240,3240,3240,0
|
|
20240717,130300,51361510,3240,3240,3240,3240,0
|
|
20240717,130200,51361510,3240,3240,3240,3240,2
|
|
20240717,130100,51355030,3235,3240,3240,3235,882
|
|
20240717,130000,48501660,3240,3235,3240,3235,5
|
|
20240717,125900,48485470,3240,3235,3240,3235,515
|
|
20240717,125800,46816915,3240,3235,3240,3235,1520
|
|
20240717,125700,41892130,3240,3225,3240,3225,1162
|
|
20240717,125600,38135190,3230,3230,3230,3230,0
|
|
20240717,125500,38135190,3230,3230,3230,3230,0
|
|
20240717,125400,38135190,3230,3230,3230,3230,0
|
|
20240717,125300,38135190,3230,3230,3230,3230,0
|
|
20240717,125200,38135190,3230,3230,3230,3230,0
|
|
20240717,125100,38135190,3230,3230,3230,3230,0
|
|
20240717,125000,38135190,3230,3230,3230,3230,26
|
|
20240717,124900,38051210,3225,3225,3225,3225,280
|
|
20240717,124800,37148210,3225,3225,3225,3225,0
|
|
20240717,124700,37148210,3225,3225,3225,3225,0
|
|
20240717,124600,37148210,3225,3225,3225,3225,50
|
|
20240717,124500,36986960,3220,3220,3220,3220,0
|
|
20240717,124400,36986960,3220,3220,3220,3220,100
|
|
20240717,124300,36664960,3220,3220,3220,3220,0
|
|
20240717,124200,36664960,3220,3220,3220,3220,276
|
|
20240717,124100,35776240,3215,3215,3215,3215,0
|
|
20240717,124000,35776240,3215,3215,3215,3215,0
|
|
20240717,123900,35776240,3215,3215,3215,3215,0
|
|
20240717,123800,35776240,3215,3215,3215,3215,0
|
|
20240717,123700,35776240,3215,3215,3215,3215,104
|
|
20240717,123600,35441880,3220,3220,3220,3220,0
|
|
20240717,123500,35441880,3220,3220,3220,3220,0
|
|
20240717,123400,35441880,3220,3220,3220,3220,0
|
|
20240717,123300,35441880,3220,3220,3220,3220,0
|
|
20240717,123200,35441880,3220,3215,3220,3215,18
|
|
20240717,123100,35383980,3215,3215,3215,3215,99
|
|
20240717,123000,35065695,3215,3215,3215,3215,0
|
|
20240717,122900,35065695,3215,3215,3215,3215,0
|
|
20240717,122800,35065695,3215,3215,3215,3215,0
|
|
20240717,122700,35065695,3215,3215,3215,3215,0
|
|
20240717,122600,35065695,3215,3215,3215,3215,99
|
|
20240717,122500,34747410,3215,3215,3215,3215,0
|
|
20240717,122400,34747410,3215,3215,3215,3215,0
|
|
20240717,122300,34747410,3215,3215,3215,3215,0
|
|
20240717,122200,34747410,3215,3215,3215,3215,0
|
|
20240717,122100,34747410,3215,3215,3215,3215,99
|
|
20240717,122000,34429125,3215,3215,3215,3215,0
|
|
20240717,121900,34429125,3215,3215,3215,3215,0
|
|
20240717,121800,34429125,3215,3215,3215,3215,0
|
|
20240717,121700,34429125,3215,3215,3215,3215,0
|
|
20240717,121600,34429125,3215,3220,3220,3215,104
|
|
20240717,121500,34094750,3220,3220,3220,3220,8
|
|
20240717,121400,34068990,3220,3220,3220,3220,7
|
|
20240717,121300,34046450,3220,3220,3220,3220,2
|
|
20240717,121200,34040010,3215,3215,3215,3215,0
|
|
20240717,121100,34040010,3215,3215,3215,3215,0
|
|
20240717,121000,34040010,3215,3215,3215,3215,99
|
|
20240717,120900,33721725,3215,3215,3215,3215,0
|
|
20240717,120800,33721725,3215,3215,3215,3215,0
|
|
20240717,120700,33721725,3215,3215,3215,3215,0
|
|
20240717,120600,33721725,3215,3215,3215,3215,0
|
|
20240717,120500,33721725,3215,3215,3215,3215,94
|
|
20240717,120400,33419515,3220,3220,3220,3220,0
|
|
20240717,120300,33419515,3220,3220,3220,3220,0
|
|
20240717,120200,33419515,3220,3220,3220,3220,0
|
|
20240717,120100,33419515,3220,3220,3220,3220,0
|
|
20240717,120000,33419515,3220,3220,3220,3220,0
|
|
20240717,115900,33419515,3220,3220,3220,3220,22
|
|
20240717,115800,33348675,3215,3215,3215,3215,0
|
|
20240717,115700,33348675,3215,3215,3215,3215,0
|
|
20240717,115600,33348675,3215,3215,3215,3215,0
|
|
20240717,115500,33348675,3215,3215,3215,3215,0
|
|
20240717,115400,33348675,3215,3215,3215,3215,0
|
|
20240717,115300,33348675,3215,3215,3215,3215,0
|
|
20240717,115200,33348675,3215,3215,3215,3215,491
|
|
20240717,115100,31770110,3215,3215,3215,3215,100
|
|
20240717,115000,31448610,3210,3210,3210,3210,0
|
|
20240717,114900,31448610,3210,3210,3210,3210,0
|
|
20240717,114800,31448610,3210,3210,3210,3210,0
|
|
20240717,114700,31448610,3210,3210,3210,3210,99
|
|
20240717,114600,31130820,3210,3210,3210,3210,0
|
|
20240717,114500,31130820,3210,3210,3210,3210,0
|
|
20240717,114400,31130820,3210,3210,3210,3210,0
|
|
20240717,114300,31130820,3210,3210,3210,3210,0
|
|
20240717,114200,31130820,3210,3210,3210,3210,99
|
|
20240717,114100,30813030,3210,3210,3210,3210,0
|
|
20240717,114000,30813030,3210,3210,3210,3210,0
|
|
20240717,113900,30813030,3210,3210,3210,3210,0
|
|
20240717,113800,30813030,3210,3210,3210,3210,0
|
|
20240717,113700,30813030,3210,3210,3210,3210,99
|
|
20240717,113600,30495240,3215,3215,3215,3215,10
|
|
20240717,113500,30463090,3215,3215,3215,3215,0
|
|
20240717,113400,30463090,3215,3215,3215,3215,1
|
|
20240717,113300,30459875,3210,3210,3210,3210,0
|
|
20240717,113200,30459875,3210,3215,3215,3210,99
|
|
20240717,113100,30142080,3210,3210,3210,3210,0
|
|
20240717,113000,30142080,3210,3210,3210,3210,0
|
|
20240717,112900,30142080,3210,3210,3210,3210,0
|
|
20240717,112800,30142080,3210,3210,3210,3210,99
|
|
20240717,112700,29824290,3210,3210,3210,3210,0
|
|
20240717,112600,29824290,3210,3210,3210,3210,0
|
|
20240717,112500,29824290,3210,3210,3210,3210,0
|
|
20240717,112400,29824290,3210,3210,3210,3210,101
|
|
20240717,112300,29500080,3215,3215,3215,3215,0
|
|
20240717,112200,29500080,3215,3215,3215,3215,0
|
|
20240717,112100,29500080,3215,3215,3215,3215,0
|
|
20240717,112000,29500080,3215,3215,3215,3215,20
|
|
20240717,111900,29435780,3210,3210,3210,3210,99
|
|
20240717,111800,29117990,3210,3210,3210,3210,0
|
|
20240717,111700,29117990,3210,3210,3210,3210,0
|
|
20240717,111600,29117990,3210,3210,3210,3210,0
|
|
20240717,111500,29117990,3210,3210,3210,3210,99
|
|
20240717,111400,28800200,3210,3210,3210,3210,0
|
|
20240717,111300,28800200,3210,3210,3210,3210,0
|
|
20240717,111200,28800200,3210,3210,3210,3210,0
|
|
20240717,111100,28800200,3210,3210,3210,3210,99
|
|
20240717,111000,28482410,3210,3210,3210,3210,0
|
|
20240717,110900,28482410,3210,3210,3210,3210,0
|
|
20240717,110800,28482410,3210,3210,3210,3210,99
|
|
20240717,110700,28164620,3210,3210,3210,3210,0
|
|
20240717,110600,28164620,3210,3210,3210,3210,0
|
|
20240717,110500,28164620,3210,3210,3210,3210,0
|
|
20240717,110400,28164620,3210,3215,3215,3210,102
|
|
20240717,110300,27837175,3215,3215,3215,3215,5
|
|
20240717,110200,27821100,3215,3215,3215,3215,0
|
|
20240717,110100,27821100,3215,3215,3215,3215,0
|
|
20240717,110000,27821100,3215,3215,3215,3215,0
|
|
20240717,105900,27821100,3215,3215,3215,3215,0
|
|
20240717,105800,27821100,3215,3215,3215,3215,100
|
|
20240717,105700,27499600,3215,3215,3215,3215,0
|
|
20240717,105600,27499600,3215,3215,3215,3215,0
|
|
20240717,105500,27499600,3215,3215,3215,3215,0
|
|
20240717,105400,27499600,3215,3215,3215,3215,708
|
|
20240717,105300,25223380,3210,3210,3210,3210,0
|
|
20240717,105200,25223380,3210,3210,3210,3210,100
|
|
20240717,105100,24902380,3215,3215,3215,3215,0
|
|
20240717,105000,24902380,3215,3215,3215,3215,0
|
|
20240717,104900,24902380,3215,3215,3215,3215,0
|
|
20240717,104800,24902380,3215,3215,3215,3215,37
|
|
20240717,104700,24783425,3215,3215,3215,3215,65
|
|
20240717,104600,24574450,3210,3210,3210,3210,99
|
|
20240717,104500,24256660,3210,3210,3210,3210,0
|
|
20240717,104400,24256660,3210,3210,3210,3210,0
|
|
20240717,104300,24256660,3210,3210,3210,3210,100
|
|
20240717,104200,23935660,3215,3215,3215,3215,18
|
|
20240717,104100,23877790,3215,3215,3215,3215,14
|
|
20240717,104000,23832780,3205,3205,3205,3205,153
|
|
20240717,103900,23342415,3205,3205,3205,3205,99
|
|
20240717,103800,23025120,3205,3205,3205,3205,0
|
|
20240717,103700,23025120,3205,3205,3205,3205,100
|
|
20240717,103600,22704620,3205,3205,3205,3205,97
|
|
20240717,103500,22393735,3215,3215,3215,3215,0
|
|
20240717,103400,22393735,3215,3215,3215,3215,1
|
|
20240717,103300,22390520,3205,3205,3215,3205,210
|
|
20240717,103200,21717460,3205,3205,3205,3205,20
|
|
20240717,103100,21653360,3205,3205,3205,3205,0
|
|
20240717,103000,21653360,3205,3205,3205,3205,0
|
|
20240717,102900,21653360,3205,3205,3205,3205,99
|
|
20240717,102800,21336065,3205,3205,3205,3205,0
|
|
20240717,102700,21336065,3205,3205,3205,3205,0
|
|
20240717,102600,21336065,3205,3205,3205,3205,101
|
|
20240717,102500,21012360,3215,3215,3215,3215,0
|
|
20240717,102400,21012360,3215,3215,3215,3215,0
|
|
20240717,102300,21012360,3215,3205,3215,3205,115
|
|
20240717,102200,20643695,3215,3215,3215,3215,0
|
|
20240717,102100,20643695,3215,3215,3215,3215,0
|
|
20240717,102000,20643695,3215,3215,3215,3215,0
|
|
20240717,101900,20643695,3215,3215,3215,3215,23
|
|
20240717,101800,20569750,3220,3220,3220,3220,0
|
|
20240717,101700,20569750,3220,3220,3220,3220,0
|
|
20240717,101600,20569750,3220,3220,3220,3220,0
|
|
20240717,101500,20569750,3220,3220,3220,3220,3
|
|
20240717,101400,20560090,3220,3205,3220,3205,312
|
|
20240717,101300,19557690,3215,3215,3215,3215,0
|
|
20240717,101200,19557690,3215,3215,3215,3215,0
|
|
20240717,101100,19557690,3215,3215,3215,3215,0
|
|
20240717,101000,19557690,3215,3215,3215,3215,360
|
|
20240717,100900,18400290,3215,3215,3215,3215,0
|
|
20240717,100800,18400290,3215,3215,3215,3215,0
|
|
20240717,100700,18400290,3215,3215,3215,3215,0
|
|
20240717,100600,18400290,3215,3215,3215,3215,171
|
|
20240717,100500,17850525,3215,3205,3215,3205,194
|
|
20240717,100400,17227805,3215,3215,3215,3215,0
|
|
20240717,100300,17227805,3215,3215,3215,3215,1
|
|
20240717,100200,17224590,3205,3205,3205,3205,98
|
|
20240717,100100,16910500,3205,3215,3215,3205,244
|
|
20240717,100000,16128145,3220,3220,3220,3220,0
|
|
20240717,095900,16128145,3220,3220,3220,3220,10
|
|
20240717,095800,16095945,3225,3225,3225,3225,0
|
|
20240717,095700,16095945,3225,3225,3225,3225,0
|
|
20240717,095600,16095945,3225,3225,3225,3225,0
|
|
20240717,095500,16095945,3225,3225,3225,3225,0
|
|
20240717,095400,16095945,3225,3225,3225,3225,0
|
|
20240717,095300,16095945,3225,3225,3225,3225,552
|
|
20240717,095200,14315745,3215,3215,3215,3215,0
|
|
20240717,095100,14315745,3215,3215,3215,3215,0
|
|
20240717,095000,14315745,3215,3210,3215,3210,1170
|
|
20240717,094900,10560040,3205,3210,3210,3205,399
|
|
20240717,094800,9279745,3210,3210,3210,3210,4
|
|
20240717,094700,9266905,3205,3210,3210,3205,109
|
|
20240717,094600,8917510,3210,3210,3210,3210,8
|
|
20240717,094500,8891830,3210,3210,3210,3210,440
|
|
20240717,094400,7479430,3220,3220,3220,3220,4
|
|
20240717,094300,7466550,3220,3210,3220,3210,104
|
|
20240717,094200,7132650,3220,3220,3220,3220,0
|
|
20240717,094100,7132650,3220,3210,3220,3210,105
|
|
20240717,094000,6795590,3220,3220,3220,3220,0
|
|
20240717,093900,6795590,3220,3220,3220,3220,1
|
|
20240717,093800,6792370,3220,3225,3225,3215,108
|
|
20240717,093700,6445030,3225,3225,3225,3225,5
|
|
20240717,093600,6428905,3225,3225,3225,3225,1
|
|
20240717,093500,6425680,3225,3225,3225,3225,6
|
|
20240717,093400,6406330,3225,3225,3225,3225,0
|
|
20240717,093300,6406330,3225,3225,3225,3225,25
|
|
20240717,093200,6325705,3235,3235,3235,3235,1
|
|
20240717,093100,6322470,3230,3230,3230,3230,0
|
|
20240717,093000,6322470,3230,3230,3230,3230,4
|
|
20240717,092900,6309550,3230,3230,3230,3230,155
|
|
20240717,092800,5808900,3230,3230,3230,3230,72
|
|
20240717,092700,5576340,3230,3230,3230,3230,0
|
|
20240717,092600,5576340,3230,3230,3230,3230,1
|
|
20240717,092500,5573110,3220,3220,3220,3220,0
|
|
20240717,092400,5573110,3220,3220,3220,3220,0
|
|
20240717,092300,5573110,3220,3220,3220,3220,0
|
|
20240717,092200,5573110,3220,3220,3220,3220,0
|
|
20240717,092100,5573110,3220,3215,3220,3215,538
|
|
20240717,092000,3841150,3215,3215,3215,3215,20
|
|
20240717,091900,3776850,3215,3215,3215,3215,0
|
|
20240717,091800,3776850,3215,3215,3215,3215,30
|
|
20240717,091700,3680400,3215,3215,3215,3215,1
|
|
20240717,091600,3677185,3215,3215,3215,3215,10
|
|
20240717,091500,3645035,3215,3215,3215,3215,188
|
|
20240717,091400,3040615,3210,3210,3210,3210,0
|
|
20240717,091300,3040615,3210,3215,3215,3210,47
|
|
20240717,091200,2889740,3215,3215,3215,3215,0
|
|
20240717,091100,2889740,3215,3215,3215,3215,0
|
|
20240717,091000,2889740,3215,3215,3215,3215,91
|
|
20240717,090900,2597175,3215,3215,3215,3215,114
|
|
20240717,090800,2230665,3215,3215,3215,3215,0
|
|
20240717,090700,2230665,3215,3215,3215,3215,0
|
|
20240717,090600,2230665,3215,3220,3220,3215,40
|
|
20240717,090500,2102055,3220,3220,3220,3220,5
|
|
20240717,090400,2085955,3215,3215,3215,3215,0
|
|
20240717,090300,2085955,3215,3215,3215,3215,0
|
|
20240717,090200,2085955,3215,3215,3215,3215,0
|
|
20240717,090100,2085955,3215,3220,3220,3215,104
|
|
20240717,090000,1751575,3215,3220,3220,3215,544
|