667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200400,69337400,3185,3185,3185,3185,230
|
|
20240723,200300,69337400,3185,3185,3185,3185,0
|
|
20240723,200200,69337400,3185,3185,3185,3185,0
|
|
20240723,200100,69337400,3185,3185,3185,3185,0
|
|
20240723,200000,69337400,3185,3185,3185,3185,0
|
|
20240723,195900,69337400,3185,3185,3185,3185,0
|
|
20240723,195800,69337400,3185,3185,3185,3185,0
|
|
20240723,195700,69337400,3185,3185,3185,3185,0
|
|
20240723,195600,69337400,3185,3185,3185,3185,0
|
|
20240723,195500,69337400,3185,3185,3185,3185,0
|
|
20240723,195400,69337400,3185,3185,3185,3185,0
|
|
20240723,195300,69337400,3185,3185,3185,3185,0
|
|
20240723,195200,69337400,3185,3185,3185,3185,0
|
|
20240723,195100,69337400,3185,3185,3185,3185,0
|
|
20240723,195000,69337400,3185,3185,3185,3185,0
|
|
20240723,194900,69337400,3185,3185,3185,3185,0
|
|
20240723,194800,69337400,3185,3185,3185,3185,0
|
|
20240723,194700,69337400,3185,3185,3185,3185,0
|
|
20240723,194600,69337400,3185,3185,3185,3185,0
|
|
20240723,194500,69337400,3185,3185,3185,3185,0
|
|
20240723,194400,69337400,3185,3185,3185,3185,0
|
|
20240723,194300,69337400,3185,3185,3185,3185,0
|
|
20240723,194200,69337400,3185,3185,3185,3185,0
|
|
20240723,194100,69337400,3185,3185,3185,3185,0
|
|
20240723,194000,69337400,3185,3185,3185,3185,0
|
|
20240723,193900,69337400,3185,3185,3185,3185,0
|
|
20240723,193800,69337400,3185,3185,3185,3185,0
|
|
20240723,193700,69337400,3185,3185,3185,3185,0
|
|
20240723,193600,69337400,3185,3185,3185,3185,0
|
|
20240723,193500,69337400,3185,3185,3185,3185,0
|
|
20240723,193400,69337400,3185,3185,3185,3185,230
|
|
20240723,193300,69337400,3185,3185,3185,3185,0
|
|
20240723,193200,69337400,3185,3185,3185,3185,0
|
|
20240723,193100,69337400,3185,3185,3185,3185,0
|
|
20240723,193000,69337400,3185,3185,3185,3185,0
|
|
20240723,192900,69337400,3185,3185,3185,3185,0
|
|
20240723,192800,69337400,3185,3185,3185,3185,0
|
|
20240723,192700,69337400,3185,3185,3185,3185,0
|
|
20240723,192600,69337400,3185,3185,3185,3185,0
|
|
20240723,192500,69337400,3185,3185,3185,3185,0
|
|
20240723,192400,69337400,3185,3185,3185,3185,0
|
|
20240723,192300,69337400,3185,3185,3185,3185,0
|
|
20240723,192200,69337400,3185,3185,3185,3185,0
|
|
20240723,192100,69337400,3185,3185,3185,3185,0
|
|
20240723,192000,69337400,3185,3185,3185,3185,0
|
|
20240723,191900,69337400,3185,3185,3185,3185,0
|
|
20240723,191800,69337400,3185,3185,3185,3185,0
|
|
20240723,191700,69337400,3185,3185,3185,3185,0
|
|
20240723,191600,69337400,3185,3185,3185,3185,0
|
|
20240723,191500,69337400,3185,3185,3185,3185,0
|
|
20240723,191400,69337400,3185,3185,3185,3185,0
|
|
20240723,191300,69337400,3185,3185,3185,3185,0
|
|
20240723,191200,69337400,3185,3185,3185,3185,0
|
|
20240723,191100,69337400,3185,3185,3185,3185,0
|
|
20240723,191000,69337400,3185,3185,3185,3185,0
|
|
20240723,190900,69337400,3185,3185,3185,3185,0
|
|
20240723,190800,69337400,3185,3185,3185,3185,0
|
|
20240723,190700,69337400,3185,3185,3185,3185,0
|
|
20240723,190600,69337400,3185,3185,3185,3185,0
|
|
20240723,190500,69337400,3185,3185,3185,3185,0
|
|
20240723,190400,69337400,3185,3185,3185,3185,230
|
|
20240723,190300,69337400,3185,3185,3185,3185,0
|
|
20240723,190200,69337400,3185,3185,3185,3185,0
|
|
20240723,190100,69337400,3185,3185,3185,3185,0
|
|
20240723,190000,69337400,3185,3185,3185,3185,0
|
|
20240723,185900,69337400,3185,3185,3185,3185,0
|
|
20240723,185800,69337400,3185,3185,3185,3185,0
|
|
20240723,185700,69337400,3185,3185,3185,3185,0
|
|
20240723,185600,69337400,3185,3185,3185,3185,0
|
|
20240723,185500,69337400,3185,3185,3185,3185,0
|
|
20240723,185400,69337400,3185,3185,3185,3185,0
|
|
20240723,185300,69337400,3185,3185,3185,3185,0
|
|
20240723,185200,69337400,3185,3185,3185,3185,0
|
|
20240723,185100,69337400,3185,3185,3185,3185,0
|
|
20240723,185000,69337400,3185,3185,3185,3185,0
|
|
20240723,184900,69337400,3185,3185,3185,3185,0
|
|
20240723,184800,69337400,3185,3185,3185,3185,0
|
|
20240723,184700,69337400,3185,3185,3185,3185,0
|
|
20240723,184600,69337400,3185,3185,3185,3185,0
|
|
20240723,184500,69337400,3185,3185,3185,3185,0
|
|
20240723,184400,69337400,3185,3185,3185,3185,0
|
|
20240723,184300,69337400,3185,3185,3185,3185,0
|
|
20240723,184200,69337400,3185,3185,3185,3185,0
|
|
20240723,184100,69337400,3185,3185,3185,3185,0
|
|
20240723,184000,69337400,3185,3185,3185,3185,0
|
|
20240723,183900,69337400,3185,3185,3185,3185,0
|
|
20240723,183800,69337400,3185,3185,3185,3185,0
|
|
20240723,183700,69337400,3185,3185,3185,3185,0
|
|
20240723,183600,69337400,3185,3185,3185,3185,0
|
|
20240723,183500,69337400,3185,3185,3185,3185,0
|
|
20240723,183400,69337400,3185,3185,3185,3185,230
|
|
20240723,183300,69337400,3185,3185,3185,3185,0
|
|
20240723,183200,69337400,3185,3185,3185,3185,0
|
|
20240723,183100,69337400,3185,3185,3185,3185,0
|
|
20240723,183000,69337400,3185,3185,3185,3185,0
|
|
20240723,182900,69337400,3185,3185,3185,3185,0
|
|
20240723,182800,69337400,3185,3185,3185,3185,0
|
|
20240723,182700,69337400,3185,3185,3185,3185,0
|
|
20240723,182600,69337400,3185,3185,3185,3185,0
|
|
20240723,182500,69337400,3185,3185,3185,3185,0
|
|
20240723,182400,69337400,3185,3185,3185,3185,0
|
|
20240723,182300,69337400,3185,3185,3185,3185,0
|
|
20240723,182200,69337400,3185,3185,3185,3185,0
|
|
20240723,182100,69337400,3185,3185,3185,3185,0
|
|
20240723,182000,69337400,3185,3185,3185,3185,0
|
|
20240723,181900,69337400,3185,3185,3185,3185,0
|
|
20240723,181800,69337400,3185,3185,3185,3185,0
|
|
20240723,181700,69337400,3185,3185,3185,3185,0
|
|
20240723,181600,69337400,3185,3185,3185,3185,0
|
|
20240723,181500,69337400,3185,3185,3185,3185,0
|
|
20240723,181400,69337400,3185,3185,3185,3185,0
|
|
20240723,181300,69337400,3185,3185,3185,3185,0
|
|
20240723,181200,69337400,3185,3185,3185,3185,0
|
|
20240723,181100,69337400,3185,3185,3185,3185,0
|
|
20240723,181000,69337400,3185,3185,3185,3185,0
|
|
20240723,180900,69337400,3185,3185,3185,3185,0
|
|
20240723,180800,69337400,3185,3185,3185,3185,0
|
|
20240723,180700,69337400,3185,3185,3185,3185,0
|
|
20240723,180600,69337400,3185,3185,3185,3185,0
|
|
20240723,180500,69337400,3185,3185,3185,3185,0
|
|
20240723,180400,69337400,3185,3185,3185,3185,230
|
|
20240723,180300,69337400,3185,3185,3185,3185,0
|
|
20240723,180200,69337400,3185,3185,3185,3185,0
|
|
20240723,180100,69337400,3185,3185,3185,3185,0
|
|
20240723,180000,69337400,3185,3185,3185,3185,0
|
|
20240723,175900,69337400,3185,3185,3185,3185,0
|
|
20240723,175800,69337400,3185,3185,3185,3185,0
|
|
20240723,175700,69337400,3185,3185,3185,3185,0
|
|
20240723,175600,69337400,3185,3185,3185,3185,0
|
|
20240723,175500,69337400,3185,3185,3185,3185,0
|
|
20240723,175400,69337400,3185,3185,3185,3185,0
|
|
20240723,175300,69337400,3185,3185,3185,3185,0
|
|
20240723,175200,69337400,3185,3185,3185,3185,0
|
|
20240723,175100,69337400,3185,3185,3185,3185,0
|
|
20240723,175000,69337400,3185,3185,3185,3185,0
|
|
20240723,174900,69337400,3185,3185,3185,3185,0
|
|
20240723,174800,69337400,3185,3185,3185,3185,0
|
|
20240723,174700,69337400,3185,3185,3185,3185,0
|
|
20240723,174600,69337400,3185,3185,3185,3185,0
|
|
20240723,174500,69337400,3185,3185,3185,3185,0
|
|
20240723,174400,69337400,3185,3185,3185,3185,0
|
|
20240723,174300,69337400,3185,3185,3185,3185,0
|
|
20240723,174200,69337400,3185,3185,3185,3185,0
|
|
20240723,174100,69337400,3185,3185,3185,3185,0
|
|
20240723,174000,69337400,3185,3185,3185,3185,0
|
|
20240723,173900,69337400,3185,3185,3185,3185,0
|
|
20240723,173800,69337400,3185,3185,3185,3185,0
|
|
20240723,173700,69337400,3185,3185,3185,3185,0
|
|
20240723,173600,69337400,3185,3185,3185,3185,0
|
|
20240723,173500,69337400,3185,3185,3185,3185,0
|
|
20240723,173400,69337400,3185,3185,3185,3185,230
|
|
20240723,173300,69337400,3185,3185,3185,3185,0
|
|
20240723,173200,69337400,3185,3185,3185,3185,0
|
|
20240723,173100,69337400,3185,3185,3185,3185,0
|
|
20240723,173000,69337400,3185,3185,3185,3185,0
|
|
20240723,172900,69337400,3185,3185,3185,3185,0
|
|
20240723,172800,69337400,3185,3185,3185,3185,0
|
|
20240723,172700,69337400,3185,3185,3185,3185,0
|
|
20240723,172600,69337400,3185,3185,3185,3185,0
|
|
20240723,172500,69337400,3185,3185,3185,3185,0
|
|
20240723,172400,69337400,3185,3185,3185,3185,0
|
|
20240723,172300,69337400,3185,3185,3185,3185,0
|
|
20240723,172200,69337400,3185,3185,3185,3185,0
|
|
20240723,172100,69337400,3185,3185,3185,3185,0
|
|
20240723,172000,69337400,3185,3185,3185,3185,0
|
|
20240723,171900,69337400,3185,3185,3185,3185,0
|
|
20240723,171800,69337400,3185,3185,3185,3185,0
|
|
20240723,171700,69337400,3185,3185,3185,3185,0
|
|
20240723,171600,69337400,3185,3185,3185,3185,0
|
|
20240723,171500,69337400,3185,3185,3185,3185,0
|
|
20240723,171400,69337400,3185,3185,3185,3185,0
|
|
20240723,171300,69337400,3185,3185,3185,3185,0
|
|
20240723,171200,69337400,3185,3185,3185,3185,0
|
|
20240723,171100,69337400,3185,3185,3185,3185,0
|
|
20240723,171000,69337400,3185,3185,3185,3185,0
|
|
20240723,170900,69337400,3185,3185,3185,3185,0
|
|
20240723,170800,69337400,3185,3185,3185,3185,0
|
|
20240723,170700,69337400,3185,3185,3185,3185,0
|
|
20240723,170600,69337400,3185,3185,3185,3185,0
|
|
20240723,170500,69337400,3185,3185,3185,3185,0
|
|
20240723,170400,69337400,3185,3185,3185,3185,230
|
|
20240723,170300,69337400,3185,3185,3185,3185,0
|
|
20240723,170200,69337400,3185,3185,3185,3185,0
|
|
20240723,170100,69337400,3185,3185,3185,3185,0
|
|
20240723,170000,69337400,3185,3185,3185,3185,0
|
|
20240723,165900,69337400,3185,3185,3185,3185,0
|
|
20240723,165800,69337400,3185,3185,3185,3185,0
|
|
20240723,165700,69337400,3185,3185,3185,3185,0
|
|
20240723,165600,69337400,3185,3185,3185,3185,0
|
|
20240723,165500,69337400,3185,3185,3185,3185,0
|
|
20240723,165400,69337400,3185,3185,3185,3185,0
|
|
20240723,165300,69337400,3185,3185,3185,3185,0
|
|
20240723,165200,69337400,3185,3185,3185,3185,0
|
|
20240723,165100,69337400,3185,3185,3185,3185,0
|
|
20240723,165000,69337400,3185,3185,3185,3185,0
|
|
20240723,164900,69337400,3185,3185,3185,3185,0
|
|
20240723,164800,69337400,3185,3185,3185,3185,0
|
|
20240723,164700,69337400,3185,3185,3185,3185,0
|
|
20240723,164600,69337400,3185,3185,3185,3185,0
|
|
20240723,164500,69337400,3185,3185,3185,3185,0
|
|
20240723,164400,69337400,3185,3185,3185,3185,0
|
|
20240723,164300,69337400,3185,3185,3185,3185,0
|
|
20240723,164200,69337400,3185,3185,3185,3185,0
|
|
20240723,164100,69337400,3185,3185,3185,3185,0
|
|
20240723,164000,69337400,3185,3185,3185,3185,0
|
|
20240723,163900,69337400,3185,3185,3185,3185,0
|
|
20240723,163800,69337400,3185,3185,3185,3185,0
|
|
20240723,163700,69337400,3185,3185,3185,3185,0
|
|
20240723,163600,69337400,3185,3185,3185,3185,0
|
|
20240723,163500,69337400,3185,3185,3185,3185,0
|
|
20240723,163400,69337400,3185,3185,3185,3185,230
|
|
20240723,163300,69337400,3185,3185,3185,3185,0
|
|
20240723,163200,69337400,3185,3185,3185,3185,0
|
|
20240723,163100,69337400,3185,3185,3185,3185,0
|
|
20240723,163000,69337400,3185,3185,3185,3185,0
|
|
20240723,162900,69337400,3185,3185,3185,3185,0
|
|
20240723,162800,69337400,3185,3185,3185,3185,0
|
|
20240723,162700,69337400,3185,3185,3185,3185,0
|
|
20240723,162600,69337400,3185,3185,3185,3185,0
|
|
20240723,162500,69337400,3185,3185,3185,3185,0
|
|
20240723,162400,69337400,3185,3185,3185,3185,0
|
|
20240723,162300,69337400,3185,3185,3185,3185,0
|
|
20240723,162200,69337400,3185,3185,3185,3185,0
|
|
20240723,162100,69337400,3185,3185,3185,3185,0
|
|
20240723,162000,69337400,3185,3185,3185,3185,0
|
|
20240723,161900,69337400,3185,3185,3185,3185,0
|
|
20240723,161800,69337400,3185,3185,3185,3185,0
|
|
20240723,161700,69337400,3185,3185,3185,3185,0
|
|
20240723,161600,69337400,3185,3185,3185,3185,0
|
|
20240723,161500,69337400,3185,3185,3185,3185,0
|
|
20240723,161400,69337400,3185,3185,3185,3185,0
|
|
20240723,161300,69337400,3185,3185,3185,3185,0
|
|
20240723,161200,69337400,3185,3185,3185,3185,0
|
|
20240723,161100,69337400,3185,3185,3185,3185,0
|
|
20240723,161000,69337400,3185,3185,3185,3185,0
|
|
20240723,160900,69337400,3185,3185,3185,3185,0
|
|
20240723,160800,69337400,3185,3185,3185,3185,0
|
|
20240723,160700,69337400,3185,3185,3185,3185,0
|
|
20240723,160600,69337400,3185,3185,3185,3185,0
|
|
20240723,160500,69337400,3185,3185,3185,3185,0
|
|
20240723,160400,69337400,3185,3185,3185,3185,230
|
|
20240723,160300,69337400,3185,3185,3185,3185,0
|
|
20240723,160200,69337400,3185,3185,3185,3185,0
|
|
20240723,160100,69337400,3185,3185,3185,3185,0
|
|
20240723,160000,69337400,3185,3185,3185,3185,0
|
|
20240723,155900,69337400,3185,3185,3185,3185,0
|
|
20240723,155800,69337400,3185,3185,3185,3185,0
|
|
20240723,155700,69337400,3185,3185,3185,3185,0
|
|
20240723,155600,69337400,3185,3185,3185,3185,0
|
|
20240723,155500,69337400,3185,3185,3185,3185,0
|
|
20240723,155400,69337400,3185,3185,3185,3185,0
|
|
20240723,155300,69337400,3185,3185,3185,3185,0
|
|
20240723,155200,69337400,3185,3185,3185,3185,0
|
|
20240723,155100,69337400,3185,3185,3185,3185,0
|
|
20240723,155000,69337400,3185,3185,3185,3185,0
|
|
20240723,154900,69337400,3185,3185,3185,3185,0
|
|
20240723,154800,69337400,3185,3185,3185,3185,0
|
|
20240723,154700,69337400,3185,3185,3185,3185,0
|
|
20240723,154600,69337400,3185,3185,3185,3185,0
|
|
20240723,154500,69337400,3185,3185,3185,3185,0
|
|
20240723,154400,69337400,3185,3185,3185,3185,0
|
|
20240723,154300,69337400,3185,3185,3185,3185,0
|
|
20240723,154200,69337400,3185,3185,3185,3185,0
|
|
20240723,154100,69337400,3185,3185,3185,3185,0
|
|
20240723,154000,69337400,3185,3185,3185,3185,0
|
|
20240723,153900,69337400,3185,3185,3185,3185,0
|
|
20240723,153800,69337400,3185,3185,3185,3185,0
|
|
20240723,153700,69337400,3185,3185,3185,3185,0
|
|
20240723,153600,69337400,3185,3185,3185,3185,0
|
|
20240723,153500,69337400,3185,3185,3185,3185,0
|
|
20240723,153400,69337400,3185,3185,3185,3185,230
|
|
20240723,153300,69337400,3185,3185,3185,3185,0
|
|
20240723,153200,69337400,3185,3185,3185,3185,0
|
|
20240723,153100,69337400,3185,3185,3185,3185,0
|
|
20240723,153000,69337400,3185,3185,3185,3185,230
|
|
20240723,152900,68604850,3185,3185,3185,3185,0
|
|
20240723,152800,68604850,3185,3185,3185,3185,0
|
|
20240723,152700,68604850,3185,3185,3185,3185,0
|
|
20240723,152600,68604850,3185,3185,3185,3185,0
|
|
20240723,152500,68604850,3185,3185,3185,3185,0
|
|
20240723,152400,68604850,3185,3185,3185,3185,0
|
|
20240723,152300,68604850,3185,3185,3185,3185,0
|
|
20240723,152200,68604850,3185,3185,3185,3185,0
|
|
20240723,152100,68604850,3185,3185,3185,3185,0
|
|
20240723,152000,68604850,3185,3185,3185,3185,0
|
|
20240723,151900,68604850,3185,3180,3185,3180,400
|
|
20240723,151800,67332790,3180,3175,3180,3175,138
|
|
20240723,151700,66894035,3175,3175,3175,3175,89
|
|
20240723,151600,66611460,3175,3175,3175,3175,249
|
|
20240723,151500,65820885,3175,3175,3175,3175,1
|
|
20240723,151400,65817710,3175,3175,3175,3175,2
|
|
20240723,151300,65811360,3175,3175,3175,3175,1
|
|
20240723,151200,65808185,3175,3175,3175,3175,2
|
|
20240723,151100,65801835,3175,3175,3175,3175,10
|
|
20240723,151000,65770085,3175,3175,3175,3175,36
|
|
20240723,150900,65655785,3180,3180,3180,3175,322
|
|
20240723,150800,64631830,3175,3175,3175,3175,2
|
|
20240723,150700,64625480,3175,3175,3175,3175,1
|
|
20240723,150600,64622305,3175,3175,3175,3175,2
|
|
20240723,150500,64615955,3175,3175,3175,3175,1
|
|
20240723,150400,64612780,3175,3175,3175,3175,2
|
|
20240723,150300,64606430,3175,3175,3175,3175,1
|
|
20240723,150200,64603255,3175,3175,3175,3175,2
|
|
20240723,150100,64596905,3175,3175,3175,3175,1
|
|
20240723,150000,64593730,3175,3175,3175,3175,2
|
|
20240723,145900,64587380,3175,3175,3175,3175,1
|
|
20240723,145800,64584205,3175,3175,3175,3175,1
|
|
20240723,145700,64581030,3175,3175,3175,3175,2
|
|
20240723,145600,64574680,3175,3175,3175,3175,1
|
|
20240723,145500,64571505,3175,3175,3175,3175,2
|
|
20240723,145400,64565155,3175,3175,3175,3175,1
|
|
20240723,145300,64561980,3175,3175,3175,3175,2
|
|
20240723,145200,64555630,3175,3175,3175,3175,801
|
|
20240723,145100,62012455,3175,3175,3175,3175,2
|
|
20240723,145000,62006105,3180,3175,3180,3175,2
|
|
20240723,144900,61999750,3175,3175,3175,3175,2
|
|
20240723,144800,61993400,3175,3175,3175,3175,1
|
|
20240723,144700,61990225,3175,3175,3175,3175,218
|
|
20240723,144600,61298075,3175,3175,3175,3175,131
|
|
20240723,144500,60882150,3175,3175,3175,3175,2
|
|
20240723,144400,60875800,3175,3175,3175,3175,1
|
|
20240723,144300,60872625,3175,3175,3175,3175,201
|
|
20240723,144200,60234450,3175,3175,3175,3175,0
|
|
20240723,144100,60234450,3175,3175,3175,3175,200
|
|
20240723,144000,59599450,3180,3180,3180,3180,0
|
|
20240723,143900,59599450,3180,3180,3180,3180,0
|
|
20240723,143800,59599450,3180,3180,3180,3180,0
|
|
20240723,143700,59599450,3180,3180,3180,3175,16
|
|
20240723,143600,59548575,3180,3180,3180,3180,0
|
|
20240723,143500,59548575,3180,3180,3180,3180,0
|
|
20240723,143400,59548575,3180,3180,3180,3180,0
|
|
20240723,143300,59548575,3180,3180,3180,3180,0
|
|
20240723,143200,59548575,3180,3180,3180,3180,3
|
|
20240723,143100,59539035,3180,3180,3180,3180,10
|
|
20240723,143000,59507235,3180,3180,3180,3180,1
|
|
20240723,142900,59504055,3175,3175,3175,3175,0
|
|
20240723,142800,59504055,3175,3180,3180,3175,615
|
|
20240723,142700,57550930,3180,3180,3180,3180,0
|
|
20240723,142600,57550930,3180,3180,3180,3180,0
|
|
20240723,142500,57550930,3180,3180,3180,3180,0
|
|
20240723,142400,57550930,3180,3180,3180,3180,0
|
|
20240723,142300,57550930,3180,3180,3180,3180,0
|
|
20240723,142200,57550930,3180,3180,3180,3180,0
|
|
20240723,142100,57550930,3180,3180,3180,3180,0
|
|
20240723,142000,57550930,3180,3180,3180,3180,0
|
|
20240723,141900,57550930,3180,3180,3180,3180,0
|
|
20240723,141800,57550930,3180,3180,3180,3180,0
|
|
20240723,141700,57550930,3180,3180,3180,3180,0
|
|
20240723,141600,57550930,3180,3180,3180,3180,0
|
|
20240723,141500,57550930,3180,3180,3180,3180,0
|
|
20240723,141400,57550930,3180,3180,3180,3180,0
|
|
20240723,141300,57550930,3180,3180,3180,3180,0
|
|
20240723,141200,57550930,3180,3180,3180,3180,301
|
|
20240723,141100,56593750,3175,3175,3175,3175,300
|
|
20240723,141000,55641250,3180,3180,3180,3180,0
|
|
20240723,140900,55641250,3180,3180,3180,3180,1
|
|
20240723,140800,55638070,3175,3175,3175,3175,0
|
|
20240723,140700,55638070,3175,3175,3175,3175,1
|
|
20240723,140600,55634895,3180,3180,3180,3180,0
|
|
20240723,140500,55634895,3180,3180,3180,3180,1
|
|
20240723,140400,55631715,3180,3180,3180,3180,0
|
|
20240723,140300,55631715,3180,3180,3180,3180,0
|
|
20240723,140200,55631715,3180,3180,3180,3180,0
|
|
20240723,140100,55631715,3180,3180,3180,3180,0
|
|
20240723,140000,55631715,3180,3180,3180,3180,0
|
|
20240723,135900,55631715,3180,3180,3180,3180,0
|
|
20240723,135800,55631715,3180,3180,3180,3180,0
|
|
20240723,135700,55631715,3180,3180,3180,3180,51
|
|
20240723,135600,55469535,3180,3180,3180,3180,0
|
|
20240723,135500,55469535,3180,3180,3180,3180,0
|
|
20240723,135400,55469535,3180,3180,3180,3180,0
|
|
20240723,135300,55469535,3180,3180,3180,3180,0
|
|
20240723,135200,55469535,3180,3180,3180,3180,0
|
|
20240723,135100,55469535,3180,3180,3180,3180,0
|
|
20240723,135000,55469535,3180,3180,3180,3180,0
|
|
20240723,134900,55469535,3180,3180,3180,3180,1
|
|
20240723,134800,55466355,3175,3175,3175,3175,0
|
|
20240723,134700,55466355,3175,3175,3175,3175,0
|
|
20240723,134600,55466355,3175,3175,3175,3175,0
|
|
20240723,134500,55466355,3175,3175,3175,3175,0
|
|
20240723,134400,55466355,3175,3175,3175,3175,0
|
|
20240723,134300,55466355,3175,3175,3175,3175,0
|
|
20240723,134200,55466355,3175,3175,3175,3175,0
|
|
20240723,134100,55466355,3175,3175,3175,3175,0
|
|
20240723,134000,55466355,3175,3175,3175,3175,0
|
|
20240723,133900,55466355,3175,3175,3175,3175,5
|
|
20240723,133800,55450480,3175,3175,3175,3175,3
|
|
20240723,133700,55440955,3175,3175,3175,3175,10
|
|
20240723,133600,55409205,3175,3175,3175,3175,0
|
|
20240723,133500,55409205,3175,3175,3175,3175,0
|
|
20240723,133400,55409205,3175,3175,3175,3175,0
|
|
20240723,133300,55409205,3175,3175,3180,3175,7
|
|
20240723,133200,55386975,3175,3175,3175,3175,0
|
|
20240723,133100,55386975,3175,3175,3175,3175,0
|
|
20240723,133000,55386975,3175,3175,3175,3175,20
|
|
20240723,132900,55323475,3175,3175,3175,3175,0
|
|
20240723,132800,55323475,3175,3175,3175,3175,31
|
|
20240723,132700,55225050,3160,3160,3160,3160,0
|
|
20240723,132600,55225050,3160,3160,3160,3160,0
|
|
20240723,132500,55225050,3160,3160,3160,3160,81
|
|
20240723,132400,54969090,3160,3160,3160,3160,0
|
|
20240723,132300,54969090,3160,3160,3160,3160,0
|
|
20240723,132200,54969090,3160,3165,3165,3160,133
|
|
20240723,132100,54548525,3175,3175,3175,3175,0
|
|
20240723,132000,54548525,3175,3175,3175,3175,0
|
|
20240723,131900,54548525,3175,3175,3175,3175,1
|
|
20240723,131800,54545350,3170,3170,3170,3170,223
|
|
20240723,131700,53838440,3170,3170,3170,3170,0
|
|
20240723,131600,53838440,3170,3170,3170,3170,0
|
|
20240723,131500,53838440,3170,3170,3170,3170,0
|
|
20240723,131400,53838440,3170,3170,3170,3170,0
|
|
20240723,131300,53838440,3170,3170,3170,3170,337
|
|
20240723,131200,52770150,3180,3180,3180,3180,0
|
|
20240723,131100,52770150,3180,3180,3180,3180,0
|
|
20240723,131000,52770150,3180,3180,3180,3180,0
|
|
20240723,130900,52770150,3180,3180,3180,3180,0
|
|
20240723,130800,52770150,3180,3180,3180,3180,0
|
|
20240723,130700,52770150,3180,3180,3180,3180,0
|
|
20240723,130600,52770150,3180,3180,3180,3180,0
|
|
20240723,130500,52770150,3180,3180,3180,3180,0
|
|
20240723,130400,52770150,3180,3180,3180,3180,0
|
|
20240723,130300,52770150,3180,3180,3180,3180,0
|
|
20240723,130200,52770150,3180,3180,3180,3180,0
|
|
20240723,130100,52770150,3180,3180,3180,3180,0
|
|
20240723,130000,52770150,3180,3180,3180,3180,0
|
|
20240723,125900,52770150,3180,3180,3180,3180,0
|
|
20240723,125800,52770150,3180,3180,3180,3180,7
|
|
20240723,125700,52747890,3180,3180,3180,3180,0
|
|
20240723,125600,52747890,3180,3180,3180,3180,0
|
|
20240723,125500,52747890,3180,3180,3180,3180,0
|
|
20240723,125400,52747890,3180,3180,3180,3180,100
|
|
20240723,125300,52429890,3180,3180,3180,3180,0
|
|
20240723,125200,52429890,3180,3180,3180,3180,0
|
|
20240723,125100,52429890,3180,3180,3180,3180,0
|
|
20240723,125000,52429890,3180,3180,3180,3180,0
|
|
20240723,124900,52429890,3180,3180,3180,3180,0
|
|
20240723,124800,52429890,3180,3180,3180,3180,0
|
|
20240723,124700,52429890,3180,3180,3180,3180,0
|
|
20240723,124600,52429890,3180,3180,3180,3180,0
|
|
20240723,124500,52429890,3180,3180,3180,3180,943
|
|
20240723,124400,49431150,3180,3180,3180,3180,0
|
|
20240723,124300,49431150,3180,3180,3180,3180,0
|
|
20240723,124200,49431150,3180,3180,3180,3180,10
|
|
20240723,124100,49399350,3180,3180,3180,3180,0
|
|
20240723,124000,49399350,3180,3180,3180,3180,0
|
|
20240723,123900,49399350,3180,3180,3180,3180,0
|
|
20240723,123800,49399350,3180,3180,3180,3180,1
|
|
20240723,123700,49396170,3180,3180,3180,3180,0
|
|
20240723,123600,49396170,3180,3180,3180,3180,0
|
|
20240723,123500,49396170,3180,3180,3180,3180,0
|
|
20240723,123400,49396170,3180,3180,3180,3180,0
|
|
20240723,123300,49396170,3180,3180,3180,3180,0
|
|
20240723,123200,49396170,3180,3180,3180,3180,0
|
|
20240723,123100,49396170,3180,3180,3180,3180,0
|
|
20240723,123000,49396170,3180,3180,3180,3180,0
|
|
20240723,122900,49396170,3180,3180,3180,3180,0
|
|
20240723,122800,49396170,3180,3180,3180,3180,0
|
|
20240723,122700,49396170,3180,3180,3180,3180,0
|
|
20240723,122600,49396170,3180,3175,3180,3175,2
|
|
20240723,122500,49389815,3175,3175,3175,3175,0
|
|
20240723,122400,49389815,3175,3175,3175,3175,0
|
|
20240723,122300,49389815,3175,3175,3175,3175,0
|
|
20240723,122200,49389815,3175,3175,3175,3175,0
|
|
20240723,122100,49389815,3175,3175,3175,3175,0
|
|
20240723,122000,49389815,3175,3175,3175,3175,0
|
|
20240723,121900,49389815,3175,3175,3175,3175,0
|
|
20240723,121800,49389815,3175,3175,3175,3175,0
|
|
20240723,121700,49389815,3175,3175,3175,3175,0
|
|
20240723,121600,49389815,3175,3175,3175,3175,0
|
|
20240723,121500,49389815,3175,3175,3175,3175,0
|
|
20240723,121400,49389815,3175,3175,3175,3175,0
|
|
20240723,121300,49389815,3175,3175,3175,3175,0
|
|
20240723,121200,49389815,3175,3175,3175,3175,0
|
|
20240723,121100,49389815,3175,3175,3175,3175,0
|
|
20240723,121000,49389815,3175,3175,3175,3175,0
|
|
20240723,120900,49389815,3175,3175,3175,3175,0
|
|
20240723,120800,49389815,3175,3175,3175,3175,0
|
|
20240723,120700,49389815,3175,3175,3175,3175,0
|
|
20240723,120600,49389815,3175,3175,3175,3175,4
|
|
20240723,120500,49377115,3175,3175,3175,3175,0
|
|
20240723,120400,49377115,3175,3175,3175,3175,0
|
|
20240723,120300,49377115,3175,3175,3175,3175,0
|
|
20240723,120200,49377115,3175,3175,3175,3175,0
|
|
20240723,120100,49377115,3175,3175,3175,3175,0
|
|
20240723,120000,49377115,3175,3175,3175,3175,0
|
|
20240723,115900,49377115,3175,3175,3175,3175,0
|
|
20240723,115800,49377115,3175,3175,3175,3175,0
|
|
20240723,115700,49377115,3175,3175,3175,3175,0
|
|
20240723,115600,49377115,3175,3175,3175,3175,5
|
|
20240723,115500,49361240,3175,3175,3175,3175,0
|
|
20240723,115400,49361240,3175,3175,3175,3175,0
|
|
20240723,115300,49361240,3175,3175,3175,3165,956
|
|
20240723,115200,46335480,3160,3160,3160,3160,0
|
|
20240723,115100,46335480,3160,3160,3160,3160,0
|
|
20240723,115000,46335480,3160,3160,3160,3160,0
|
|
20240723,114900,46335480,3160,3160,3160,3160,0
|
|
20240723,114800,46335480,3160,3160,3160,3160,267
|
|
20240723,114700,45491760,3160,3160,3160,3160,0
|
|
20240723,114600,45491760,3160,3160,3160,3160,0
|
|
20240723,114500,45491760,3160,3160,3160,3160,0
|
|
20240723,114400,45491760,3160,3160,3160,3160,0
|
|
20240723,114300,45491760,3160,3160,3160,3160,0
|
|
20240723,114200,45491760,3160,3160,3160,3160,0
|
|
20240723,114100,45491760,3160,3160,3160,3160,0
|
|
20240723,114000,45491760,3160,3160,3160,3160,0
|
|
20240723,113900,45491760,3160,3160,3160,3160,0
|
|
20240723,113800,45491760,3160,3160,3160,3160,0
|
|
20240723,113700,45491760,3160,3160,3160,3160,0
|
|
20240723,113600,45491760,3160,3160,3160,3160,0
|
|
20240723,113500,45491760,3160,3160,3160,3160,0
|
|
20240723,113400,45491760,3160,3155,3160,3155,2
|
|
20240723,113300,45485445,3160,3160,3160,3160,0
|
|
20240723,113200,45485445,3160,3160,3160,3160,0
|
|
20240723,113100,45485445,3160,3160,3160,3160,0
|
|
20240723,113000,45485445,3160,3160,3160,3160,0
|
|
20240723,112900,45485445,3160,3160,3160,3160,0
|
|
20240723,112800,45485445,3160,3160,3160,3160,0
|
|
20240723,112700,45485445,3160,3145,3160,3145,1194
|
|
20240723,112600,41730235,3145,3155,3155,3140,4354
|
|
20240723,112500,28013925,3160,3160,3160,3160,0
|
|
20240723,112400,28013925,3160,3160,3160,3160,42
|
|
20240723,112300,27881205,3160,3160,3160,3160,0
|
|
20240723,112200,27881205,3160,3160,3160,3160,815
|
|
20240723,112100,25305805,3165,3170,3170,3165,128
|
|
20240723,112000,24900205,3175,3175,3175,3175,0
|
|
20240723,111900,24900205,3175,3175,3175,3175,0
|
|
20240723,111800,24900205,3175,3175,3175,3175,0
|
|
20240723,111700,24900205,3175,3175,3175,3175,0
|
|
20240723,111600,24900205,3175,3175,3175,3175,0
|
|
20240723,111500,24900205,3175,3175,3175,3175,0
|
|
20240723,111400,24900205,3175,3175,3175,3175,0
|
|
20240723,111300,24900205,3175,3175,3175,3175,0
|
|
20240723,111200,24900205,3175,3175,3175,3175,6
|
|
20240723,111100,24881155,3175,3175,3175,3175,0
|
|
20240723,111000,24881155,3175,3175,3175,3175,0
|
|
20240723,110900,24881155,3175,3175,3175,3175,1
|
|
20240723,110800,24877980,3175,3175,3175,3175,0
|
|
20240723,110700,24877980,3175,3175,3175,3175,6
|
|
20240723,110600,24858930,3175,3175,3175,3175,0
|
|
20240723,110500,24858930,3175,3175,3175,3175,0
|
|
20240723,110400,24858930,3175,3175,3175,3175,0
|
|
20240723,110300,24858930,3175,3175,3175,3175,0
|
|
20240723,110200,24858930,3175,3175,3175,3175,0
|
|
20240723,110100,24858930,3175,3175,3175,3175,0
|
|
20240723,110000,24858930,3175,3175,3175,3175,50
|
|
20240723,105900,24700180,3170,3170,3170,3170,0
|
|
20240723,105800,24700180,3170,3170,3170,3170,0
|
|
20240723,105700,24700180,3170,3170,3170,3170,0
|
|
20240723,105600,24700180,3170,3170,3170,3170,0
|
|
20240723,105500,24700180,3170,3170,3170,3170,0
|
|
20240723,105400,24700180,3170,3170,3170,3170,0
|
|
20240723,105300,24700180,3170,3170,3170,3170,0
|
|
20240723,105200,24700180,3170,3170,3170,3170,0
|
|
20240723,105100,24700180,3170,3170,3170,3170,0
|
|
20240723,105000,24700180,3170,3170,3170,3170,0
|
|
20240723,104900,24700180,3170,3170,3170,3170,17
|
|
20240723,104800,24646290,3175,3175,3175,3175,0
|
|
20240723,104700,24646290,3175,3175,3175,3175,0
|
|
20240723,104600,24646290,3175,3175,3175,3175,2
|
|
20240723,104500,24639940,3175,3175,3175,3175,0
|
|
20240723,104400,24639940,3175,3175,3175,3175,0
|
|
20240723,104300,24639940,3175,3175,3175,3175,0
|
|
20240723,104200,24639940,3175,3175,3175,3175,0
|
|
20240723,104100,24639940,3175,3175,3175,3175,63
|
|
20240723,104000,24439915,3180,3180,3180,3180,0
|
|
20240723,103900,24439915,3180,3180,3180,3180,0
|
|
20240723,103800,24439915,3180,3180,3180,3180,0
|
|
20240723,103700,24439915,3180,3180,3180,3180,10
|
|
20240723,103600,24408115,3185,3185,3185,3185,0
|
|
20240723,103500,24408115,3185,3185,3185,3185,0
|
|
20240723,103400,24408115,3185,3185,3185,3185,0
|
|
20240723,103300,24408115,3185,3185,3185,3185,0
|
|
20240723,103200,24408115,3185,3185,3185,3185,0
|
|
20240723,103100,24408115,3185,3185,3185,3185,0
|
|
20240723,103000,24408115,3185,3185,3185,3185,20
|
|
20240723,102900,24344415,3185,3185,3185,3185,8
|
|
20240723,102800,24318935,3190,3190,3190,3190,0
|
|
20240723,102700,24318935,3190,3190,3190,3190,0
|
|
20240723,102600,24318935,3190,3190,3190,3190,0
|
|
20240723,102500,24318935,3190,3190,3190,3190,0
|
|
20240723,102400,24318935,3190,3190,3190,3190,0
|
|
20240723,102300,24318935,3190,3190,3190,3190,0
|
|
20240723,102200,24318935,3190,3190,3190,3190,0
|
|
20240723,102100,24318935,3190,3190,3190,3190,0
|
|
20240723,102000,24318935,3190,3190,3190,3190,0
|
|
20240723,101900,24318935,3190,3190,3190,3190,0
|
|
20240723,101800,24318935,3190,3190,3190,3190,0
|
|
20240723,101700,24318935,3190,3190,3190,3190,0
|
|
20240723,101600,24318935,3190,3185,3190,3185,3
|
|
20240723,101500,24309370,3175,3175,3175,3175,0
|
|
20240723,101400,24309370,3175,3175,3175,3175,0
|
|
20240723,101300,24309370,3175,3175,3175,3175,0
|
|
20240723,101200,24309370,3175,3185,3185,3175,26
|
|
20240723,101100,24226675,3185,3185,3185,3185,8
|
|
20240723,101000,24201195,3185,3185,3185,3185,0
|
|
20240723,100900,24201195,3185,3185,3185,3185,0
|
|
20240723,100800,24201195,3185,3185,3185,3185,0
|
|
20240723,100700,24201195,3185,3185,3185,3185,0
|
|
20240723,100600,24201195,3185,3185,3185,3185,10
|
|
20240723,100500,24169345,3185,3185,3185,3185,0
|
|
20240723,100400,24169345,3185,3185,3185,3185,0
|
|
20240723,100300,24169345,3185,3185,3185,3185,1
|
|
20240723,100200,24166160,3180,3180,3180,3180,10
|
|
20240723,100100,24134360,3180,3170,3180,3170,12
|
|
20240723,100000,24096220,3170,3170,3170,3170,0
|
|
20240723,095900,24096220,3170,3180,3185,3170,1174
|
|
20240723,095800,20374425,3170,3170,3170,3170,11
|
|
20240723,095700,20339555,3170,3170,3170,3170,1
|
|
20240723,095600,20336385,3170,3170,3170,3170,0
|
|
20240723,095500,20336385,3170,3170,3170,3170,0
|
|
20240723,095400,20336385,3170,3170,3170,3170,0
|
|
20240723,095300,20336385,3170,3170,3170,3170,5
|
|
20240723,095200,20320535,3170,3170,3170,3170,3
|
|
20240723,095100,20311025,3170,3170,3170,3170,4
|
|
20240723,095000,20298345,3170,3170,3170,3170,1
|
|
20240723,094900,20295175,3170,3170,3170,3170,0
|
|
20240723,094800,20295175,3170,3170,3170,3170,0
|
|
20240723,094700,20295175,3170,3170,3170,3170,0
|
|
20240723,094600,20295175,3170,3170,3170,3170,0
|
|
20240723,094500,20295175,3170,3170,3170,3170,1
|
|
20240723,094400,20292005,3170,3170,3170,3170,0
|
|
20240723,094300,20292005,3170,3170,3170,3170,0
|
|
20240723,094200,20292005,3170,3170,3170,3170,0
|
|
20240723,094100,20292005,3170,3170,3170,3170,0
|
|
20240723,094000,20292005,3170,3170,3170,3170,0
|
|
20240723,093900,20292005,3170,3170,3170,3170,0
|
|
20240723,093800,20292005,3170,3170,3170,3170,0
|
|
20240723,093700,20292005,3170,3170,3170,3170,3
|
|
20240723,093600,20282495,3170,3170,3170,3170,0
|
|
20240723,093500,20282495,3170,3170,3170,3170,158
|
|
20240723,093400,19781635,3155,3155,3155,3155,0
|
|
20240723,093300,19781635,3155,3155,3155,3155,0
|
|
20240723,093200,19781635,3155,3160,3160,3155,2519
|
|
20240723,093100,11832595,3160,3160,3160,3160,0
|
|
20240723,093000,11832595,3160,3160,3160,3160,169
|
|
20240723,092900,11298555,3160,3160,3160,3160,357
|
|
20240723,092800,10170435,3160,3160,3160,3160,562
|
|
20240723,092700,8394515,3160,3180,3180,3160,2239
|
|
20240723,092600,1297210,3190,3190,3190,3190,0
|
|
20240723,092500,1297210,3190,3190,3190,3190,1
|
|
20240723,092400,1294020,3200,3200,3200,3200,0
|
|
20240723,092300,1294020,3200,3190,3200,3190,123
|
|
20240723,092200,900430,3200,3200,3200,3200,0
|
|
20240723,092100,900430,3200,3200,3200,3200,0
|
|
20240723,092000,900430,3200,3200,3200,3200,0
|
|
20240723,091900,900430,3200,3200,3200,3200,0
|
|
20240723,091800,900430,3200,3200,3200,3200,0
|
|
20240723,091700,900430,3200,3200,3200,3200,0
|
|
20240723,091600,900430,3200,3200,3200,3200,0
|
|
20240723,091500,900430,3200,3200,3200,3200,0
|
|
20240723,091400,900430,3200,3200,3200,3200,0
|
|
20240723,091300,900430,3200,3200,3200,3200,0
|
|
20240723,091200,900430,3200,3200,3200,3200,4
|
|
20240723,091100,887630,3200,3200,3200,3200,0
|
|
20240723,091000,887630,3200,3200,3200,3200,0
|
|
20240723,090900,887630,3200,3200,3200,3200,10
|
|
20240723,090800,855630,3200,3200,3200,3200,1
|
|
20240723,090700,852430,3200,3200,3200,3200,0
|
|
20240723,090600,852430,3200,3200,3200,3200,93
|
|
20240723,090500,554830,3200,3200,3200,3200,94
|
|
20240723,090400,254030,3200,3200,3200,3200,0
|
|
20240723,090300,254030,3200,3200,3200,3200,0
|
|
20240723,090200,254030,3200,3200,3200,3200,1
|
|
20240723,090100,250830,3180,3180,3180,3180,1
|
|
20240723,090000,247650,3175,3175,3175,3175,78
|