589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184600,47106010,5480,5480,5480,5480,333
|
|
20240715,184500,47106010,5480,5480,5480,5480,0
|
|
20240715,184400,47106010,5480,5480,5480,5480,0
|
|
20240715,184300,47106010,5480,5480,5480,5480,0
|
|
20240715,184200,47106010,5480,5480,5480,5480,0
|
|
20240715,184100,47106010,5480,5480,5480,5480,0
|
|
20240715,184000,47106010,5480,5480,5480,5480,0
|
|
20240715,183900,47106010,5480,5480,5480,5480,0
|
|
20240715,183800,47106010,5480,5480,5480,5480,0
|
|
20240715,183700,47106010,5480,5480,5480,5480,0
|
|
20240715,183600,47106010,5480,5480,5480,5480,0
|
|
20240715,183500,47106010,5480,5480,5480,5480,0
|
|
20240715,183400,47106010,5480,5480,5480,5480,0
|
|
20240715,183300,47106010,5480,5480,5480,5480,0
|
|
20240715,183200,47106010,5480,5480,5480,5480,0
|
|
20240715,183100,47106010,5480,5480,5480,5480,0
|
|
20240715,183000,47106010,5480,5480,5480,5480,0
|
|
20240715,182900,47106010,5480,5480,5480,5480,0
|
|
20240715,182800,47106010,5480,5480,5480,5480,0
|
|
20240715,182700,47106010,5480,5480,5480,5480,0
|
|
20240715,182600,47106010,5480,5480,5480,5480,0
|
|
20240715,182500,47106010,5480,5480,5480,5480,0
|
|
20240715,182400,47106010,5480,5480,5480,5480,0
|
|
20240715,182300,47106010,5480,5480,5480,5480,0
|
|
20240715,182200,47106010,5480,5480,5480,5480,0
|
|
20240715,182100,47106010,5480,5480,5480,5480,0
|
|
20240715,182000,47106010,5480,5480,5480,5480,0
|
|
20240715,181900,47106010,5480,5480,5480,5480,0
|
|
20240715,181800,47106010,5480,5480,5480,5480,0
|
|
20240715,181700,47106010,5480,5480,5480,5480,0
|
|
20240715,181600,47106010,5480,5480,5480,5480,333
|
|
20240715,181500,47106010,5480,5480,5480,5480,0
|
|
20240715,181400,47106010,5480,5480,5480,5480,0
|
|
20240715,181300,47106010,5480,5480,5480,5480,0
|
|
20240715,181200,47106010,5480,5480,5480,5480,0
|
|
20240715,181100,47106010,5480,5480,5480,5480,0
|
|
20240715,181000,47106010,5480,5480,5480,5480,0
|
|
20240715,180900,47106010,5480,5480,5480,5480,0
|
|
20240715,180800,47106010,5480,5480,5480,5480,0
|
|
20240715,180700,47106010,5480,5480,5480,5480,0
|
|
20240715,180600,47106010,5480,5480,5480,5480,0
|
|
20240715,180500,47106010,5480,5480,5480,5480,0
|
|
20240715,180400,47106010,5480,5480,5480,5480,0
|
|
20240715,180300,47106010,5480,5480,5480,5480,0
|
|
20240715,180200,47106010,5480,5480,5480,5480,0
|
|
20240715,180100,47106010,5480,5480,5480,5480,0
|
|
20240715,180000,47106010,5480,5480,5480,5480,0
|
|
20240715,175900,47106010,5480,5480,5480,5480,0
|
|
20240715,175800,47106010,5480,5480,5480,5480,0
|
|
20240715,175700,47106010,5480,5480,5480,5480,0
|
|
20240715,175600,47106010,5480,5480,5480,5480,0
|
|
20240715,175500,47106010,5480,5480,5480,5480,0
|
|
20240715,175400,47106010,5480,5480,5480,5480,0
|
|
20240715,175300,47106010,5480,5480,5480,5480,0
|
|
20240715,175200,47106010,5480,5480,5480,5480,0
|
|
20240715,175100,47106010,5480,5480,5480,5480,0
|
|
20240715,175000,47106010,5480,5480,5480,5480,0
|
|
20240715,174900,47106010,5480,5480,5480,5480,0
|
|
20240715,174800,47106010,5480,5480,5480,5480,0
|
|
20240715,174700,47106010,5480,5480,5480,5480,0
|
|
20240715,174600,47106010,5480,5480,5480,5480,333
|
|
20240715,174500,47106010,5480,5480,5480,5480,0
|
|
20240715,174400,47106010,5480,5480,5480,5480,0
|
|
20240715,174300,47106010,5480,5480,5480,5480,0
|
|
20240715,174200,47106010,5480,5480,5480,5480,0
|
|
20240715,174100,47106010,5480,5480,5480,5480,0
|
|
20240715,174000,47106010,5480,5480,5480,5480,0
|
|
20240715,173900,47106010,5480,5480,5480,5480,0
|
|
20240715,173800,47106010,5480,5480,5480,5480,0
|
|
20240715,173700,47106010,5480,5480,5480,5480,0
|
|
20240715,173600,47106010,5480,5480,5480,5480,0
|
|
20240715,173500,47106010,5480,5480,5480,5480,0
|
|
20240715,173400,47106010,5480,5480,5480,5480,0
|
|
20240715,173300,47106010,5480,5480,5480,5480,0
|
|
20240715,173200,47106010,5480,5480,5480,5480,0
|
|
20240715,173100,47106010,5480,5480,5480,5480,0
|
|
20240715,173000,47106010,5480,5480,5480,5480,0
|
|
20240715,172900,47106010,5480,5480,5480,5480,0
|
|
20240715,172800,47106010,5480,5480,5480,5480,0
|
|
20240715,172700,47106010,5480,5480,5480,5480,0
|
|
20240715,172600,47106010,5480,5480,5480,5480,0
|
|
20240715,172500,47106010,5480,5480,5480,5480,0
|
|
20240715,172400,47106010,5480,5480,5480,5480,0
|
|
20240715,172300,47106010,5480,5480,5480,5480,0
|
|
20240715,172200,47106010,5480,5480,5480,5480,0
|
|
20240715,172100,47106010,5480,5480,5480,5480,0
|
|
20240715,172000,47106010,5480,5480,5480,5480,0
|
|
20240715,171900,47106010,5480,5480,5480,5480,0
|
|
20240715,171800,47106010,5480,5480,5480,5480,0
|
|
20240715,171700,47106010,5480,5480,5480,5480,0
|
|
20240715,171600,47106010,5480,5480,5480,5480,333
|
|
20240715,171500,47106010,5480,5480,5480,5480,0
|
|
20240715,171400,47106010,5480,5480,5480,5480,0
|
|
20240715,171300,47106010,5480,5480,5480,5480,0
|
|
20240715,171200,47106010,5480,5480,5480,5480,0
|
|
20240715,171100,47106010,5480,5480,5480,5480,0
|
|
20240715,171000,47106010,5480,5480,5480,5480,0
|
|
20240715,170900,47106010,5480,5480,5480,5480,0
|
|
20240715,170800,47106010,5480,5480,5480,5480,0
|
|
20240715,170700,47106010,5480,5480,5480,5480,0
|
|
20240715,170600,47106010,5480,5480,5480,5480,0
|
|
20240715,170500,47106010,5480,5480,5480,5480,0
|
|
20240715,170400,47106010,5480,5480,5480,5480,0
|
|
20240715,170300,47106010,5480,5480,5480,5480,0
|
|
20240715,170200,47106010,5480,5480,5480,5480,0
|
|
20240715,170100,47106010,5480,5480,5480,5480,0
|
|
20240715,170000,47106010,5480,5480,5480,5480,0
|
|
20240715,165900,47106010,5480,5480,5480,5480,0
|
|
20240715,165800,47106010,5480,5480,5480,5480,0
|
|
20240715,165700,47106010,5480,5480,5480,5480,0
|
|
20240715,165600,47106010,5480,5480,5480,5480,0
|
|
20240715,165500,47106010,5480,5480,5480,5480,0
|
|
20240715,165400,47106010,5480,5480,5480,5480,0
|
|
20240715,165300,47106010,5480,5480,5480,5480,0
|
|
20240715,165200,47106010,5480,5480,5480,5480,0
|
|
20240715,165100,47106010,5480,5480,5480,5480,0
|
|
20240715,165000,47106010,5480,5480,5480,5480,0
|
|
20240715,164900,47106010,5480,5480,5480,5480,0
|
|
20240715,164800,47106010,5480,5480,5480,5480,0
|
|
20240715,164700,47106010,5480,5480,5480,5480,0
|
|
20240715,164600,47106010,5480,5480,5480,5480,333
|
|
20240715,164500,47106010,5480,5480,5480,5480,0
|
|
20240715,164400,47106010,5480,5480,5480,5480,0
|
|
20240715,164300,47106010,5480,5480,5480,5480,0
|
|
20240715,164200,47106010,5480,5480,5480,5480,0
|
|
20240715,164100,47106010,5480,5480,5480,5480,0
|
|
20240715,164000,47106010,5480,5480,5480,5480,0
|
|
20240715,163900,47106010,5480,5480,5480,5480,0
|
|
20240715,163800,47106010,5480,5480,5480,5480,0
|
|
20240715,163700,47106010,5480,5480,5480,5480,0
|
|
20240715,163600,47106010,5480,5480,5480,5480,0
|
|
20240715,163500,47106010,5480,5480,5480,5480,0
|
|
20240715,163400,47106010,5480,5480,5480,5480,0
|
|
20240715,163300,47106010,5480,5480,5480,5480,0
|
|
20240715,163200,47106010,5480,5480,5480,5480,0
|
|
20240715,163100,47106010,5480,5480,5480,5480,0
|
|
20240715,163000,47106010,5480,5480,5480,5480,0
|
|
20240715,162900,47106010,5480,5480,5480,5480,0
|
|
20240715,162800,47106010,5480,5480,5480,5480,0
|
|
20240715,162700,47106010,5480,5480,5480,5480,0
|
|
20240715,162600,47106010,5480,5480,5480,5480,0
|
|
20240715,162500,47106010,5480,5480,5480,5480,0
|
|
20240715,162400,47106010,5480,5480,5480,5480,0
|
|
20240715,162300,47106010,5480,5480,5480,5480,0
|
|
20240715,162200,47106010,5480,5480,5480,5480,0
|
|
20240715,162100,47106010,5480,5480,5480,5480,0
|
|
20240715,162000,47106010,5480,5480,5480,5480,0
|
|
20240715,161900,47106010,5480,5480,5480,5480,0
|
|
20240715,161800,47106010,5480,5480,5480,5480,0
|
|
20240715,161700,47106010,5480,5480,5480,5480,0
|
|
20240715,161600,47106010,5480,5480,5480,5480,333
|
|
20240715,161500,47106010,5480,5480,5480,5480,0
|
|
20240715,161400,47106010,5480,5480,5480,5480,0
|
|
20240715,161300,47106010,5480,5480,5480,5480,0
|
|
20240715,161200,47106010,5480,5480,5480,5480,0
|
|
20240715,161100,47106010,5480,5480,5480,5480,0
|
|
20240715,161000,47106010,5480,5480,5480,5480,0
|
|
20240715,160900,47106010,5480,5480,5480,5480,0
|
|
20240715,160800,47106010,5480,5480,5480,5480,0
|
|
20240715,160700,47106010,5480,5480,5480,5480,0
|
|
20240715,160600,47106010,5480,5480,5480,5480,0
|
|
20240715,160500,47106010,5480,5480,5480,5480,0
|
|
20240715,160400,47106010,5480,5480,5480,5480,0
|
|
20240715,160300,47106010,5480,5480,5480,5480,0
|
|
20240715,160200,47106010,5480,5480,5480,5480,0
|
|
20240715,160100,47106010,5480,5480,5480,5480,0
|
|
20240715,160000,47106010,5480,5480,5480,5480,0
|
|
20240715,155900,47106010,5480,5480,5480,5480,0
|
|
20240715,155800,47106010,5480,5480,5480,5480,0
|
|
20240715,155700,47106010,5480,5480,5480,5480,0
|
|
20240715,155600,47106010,5480,5480,5480,5480,0
|
|
20240715,155500,47106010,5480,5480,5480,5480,0
|
|
20240715,155400,47106010,5480,5480,5480,5480,0
|
|
20240715,155300,47106010,5480,5480,5480,5480,0
|
|
20240715,155200,47106010,5480,5480,5480,5480,0
|
|
20240715,155100,47106010,5480,5480,5480,5480,0
|
|
20240715,155000,47106010,5480,5480,5480,5480,0
|
|
20240715,154900,47106010,5480,5480,5480,5480,0
|
|
20240715,154800,47106010,5480,5480,5480,5480,0
|
|
20240715,154700,47106010,5480,5480,5480,5480,0
|
|
20240715,154600,47106010,5480,5480,5480,5480,333
|
|
20240715,154500,47106010,5480,5480,5480,5480,0
|
|
20240715,154400,47106010,5480,5480,5480,5480,0
|
|
20240715,154300,47106010,5480,5480,5480,5480,0
|
|
20240715,154200,47106010,5480,5480,5480,5480,0
|
|
20240715,154100,47106010,5480,5480,5480,5480,0
|
|
20240715,154000,47106010,5480,5480,5480,5480,0
|
|
20240715,153900,47106010,5480,5480,5480,5480,0
|
|
20240715,153800,47106010,5480,5480,5480,5480,0
|
|
20240715,153700,47106010,5480,5480,5480,5480,0
|
|
20240715,153600,47106010,5480,5480,5480,5480,0
|
|
20240715,153500,47106010,5480,5480,5480,5480,0
|
|
20240715,153400,47106010,5480,5480,5480,5480,0
|
|
20240715,153300,47106010,5480,5480,5480,5480,0
|
|
20240715,153200,47106010,5480,5480,5480,5480,0
|
|
20240715,153100,47106010,5480,5480,5480,5480,0
|
|
20240715,153000,47106010,5480,5480,5480,5480,333
|
|
20240715,152900,45281170,5510,5510,5510,5510,0
|
|
20240715,152800,45281170,5510,5510,5510,5510,0
|
|
20240715,152700,45281170,5510,5510,5510,5510,0
|
|
20240715,152600,45281170,5510,5510,5510,5510,0
|
|
20240715,152500,45281170,5510,5510,5510,5510,0
|
|
20240715,152400,45281170,5510,5510,5510,5510,0
|
|
20240715,152300,45281170,5510,5510,5510,5510,0
|
|
20240715,152200,45281170,5510,5510,5510,5510,0
|
|
20240715,152100,45281170,5510,5510,5510,5510,0
|
|
20240715,152000,45281170,5510,5510,5510,5510,0
|
|
20240715,151900,45281170,5510,5510,5510,5510,26
|
|
20240715,151800,45137910,5510,5510,5510,5510,108
|
|
20240715,151700,44542830,5480,5480,5480,5480,0
|
|
20240715,151600,44542830,5480,5480,5480,5480,0
|
|
20240715,151500,44542830,5480,5480,5480,5480,30
|
|
20240715,151400,44378430,5510,5510,5510,5510,0
|
|
20240715,151300,44378430,5510,5510,5510,5510,23
|
|
20240715,151200,44251700,5510,5510,5510,5510,0
|
|
20240715,151100,44251700,5510,5510,5510,5510,0
|
|
20240715,151000,44251700,5510,5510,5510,5510,37
|
|
20240715,150900,44047830,5480,5480,5480,5480,70
|
|
20240715,150800,43664230,5510,5510,5510,5510,0
|
|
20240715,150700,43664230,5510,5510,5510,5510,0
|
|
20240715,150600,43664230,5510,5510,5510,5510,0
|
|
20240715,150500,43664230,5510,5510,5510,5510,54
|
|
20240715,150400,43366690,5510,5510,5510,5510,0
|
|
20240715,150300,43366690,5510,5500,5510,5500,27
|
|
20240715,150200,43218150,5490,5490,5490,5490,42
|
|
20240715,150100,42987570,5490,5490,5490,5490,5
|
|
20240715,150000,42960120,5490,5490,5490,5490,0
|
|
20240715,145900,42960120,5490,5490,5490,5490,0
|
|
20240715,145800,42960120,5490,5490,5490,5490,0
|
|
20240715,145700,42960120,5490,5490,5490,5490,1
|
|
20240715,145600,42954630,5490,5490,5490,5490,0
|
|
20240715,145500,42954630,5490,5490,5490,5490,0
|
|
20240715,145400,42954630,5490,5490,5490,5490,0
|
|
20240715,145300,42954630,5490,5490,5490,5490,0
|
|
20240715,145200,42954630,5490,5490,5490,5490,0
|
|
20240715,145100,42954630,5490,5490,5490,5490,0
|
|
20240715,145000,42954630,5490,5490,5490,5490,0
|
|
20240715,144900,42954630,5490,5490,5490,5490,0
|
|
20240715,144800,42954630,5490,5490,5490,5490,0
|
|
20240715,144700,42954630,5490,5490,5490,5490,8
|
|
20240715,144600,42910710,5490,5490,5490,5490,0
|
|
20240715,144500,42910710,5490,5490,5490,5490,28
|
|
20240715,144400,42756990,5480,5480,5480,5480,5
|
|
20240715,144300,42729590,5480,5480,5480,5480,4
|
|
20240715,144200,42707670,5480,5480,5490,5480,69
|
|
20240715,144100,42329040,5480,5480,5480,5480,0
|
|
20240715,144000,42329040,5480,5480,5480,5480,1
|
|
20240715,143900,42323560,5480,5480,5480,5480,2
|
|
20240715,143800,42312600,5490,5480,5490,5480,9
|
|
20240715,143700,42263200,5490,5490,5490,5490,0
|
|
20240715,143600,42263200,5490,5480,5490,5480,12
|
|
20240715,143500,42197330,5490,5490,5490,5490,0
|
|
20240715,143400,42197330,5490,5460,5490,5460,201
|
|
20240715,143300,41094570,5440,5440,5440,5440,0
|
|
20240715,143200,41094570,5440,5440,5440,5440,27
|
|
20240715,143100,40947690,5460,5460,5460,5460,4
|
|
20240715,143000,40925850,5460,5460,5460,5460,1
|
|
20240715,142900,40920390,5440,5440,5440,5440,0
|
|
20240715,142800,40920390,5440,5440,5440,5440,0
|
|
20240715,142700,40920390,5440,5440,5440,5440,0
|
|
20240715,142600,40920390,5440,5440,5440,5440,0
|
|
20240715,142500,40920390,5440,5450,5450,5440,140
|
|
20240715,142400,40158300,5470,5470,5470,5470,0
|
|
20240715,142300,40158300,5470,5470,5470,5470,0
|
|
20240715,142200,40158300,5470,5470,5470,5470,0
|
|
20240715,142100,40158300,5470,5470,5470,5470,0
|
|
20240715,142000,40158300,5470,5470,5470,5470,0
|
|
20240715,141900,40158300,5470,5470,5470,5470,0
|
|
20240715,141800,40158300,5470,5470,5470,5470,0
|
|
20240715,141700,40158300,5470,5470,5470,5470,0
|
|
20240715,141600,40158300,5470,5470,5470,5470,0
|
|
20240715,141500,40158300,5470,5470,5470,5470,0
|
|
20240715,141400,40158300,5470,5470,5470,5470,0
|
|
20240715,141300,40158300,5470,5470,5470,5470,6
|
|
20240715,141200,40125480,5450,5450,5450,5450,30
|
|
20240715,141100,39961980,5450,5450,5450,5450,0
|
|
20240715,141000,39961980,5450,5450,5450,5450,0
|
|
20240715,140900,39961980,5450,5450,5450,5450,0
|
|
20240715,140800,39961980,5450,5450,5450,5450,1
|
|
20240715,140700,39956530,5470,5470,5470,5470,6
|
|
20240715,140600,39923710,5470,5470,5470,5470,6
|
|
20240715,140500,39890890,5470,5470,5470,5470,6
|
|
20240715,140400,39858070,5460,5460,5460,5460,57
|
|
20240715,140300,39546850,5450,5450,5450,5450,0
|
|
20240715,140200,39546850,5450,5470,5470,5450,216
|
|
20240715,140100,38369130,5480,5480,5480,5480,0
|
|
20240715,140000,38369130,5480,5480,5480,5480,54
|
|
20240715,135900,38073210,5480,5480,5480,5480,0
|
|
20240715,135800,38073210,5480,5480,5480,5480,0
|
|
20240715,135700,38073210,5480,5480,5480,5480,5
|
|
20240715,135600,38045810,5480,5480,5480,5480,0
|
|
20240715,135500,38045810,5480,5480,5480,5480,0
|
|
20240715,135400,38045810,5480,5480,5480,5480,5
|
|
20240715,135300,38018410,5490,5490,5490,5490,0
|
|
20240715,135200,38018410,5490,5490,5490,5490,16
|
|
20240715,135100,37930570,5490,5490,5490,5490,0
|
|
20240715,135000,37930570,5490,5490,5490,5490,0
|
|
20240715,134900,37930570,5490,5490,5490,5490,0
|
|
20240715,134800,37930570,5490,5490,5490,5490,0
|
|
20240715,134700,37930570,5490,5490,5490,5490,0
|
|
20240715,134600,37930570,5490,5490,5490,5490,0
|
|
20240715,134500,37930570,5490,5490,5490,5490,0
|
|
20240715,134400,37930570,5490,5490,5490,5490,0
|
|
20240715,134300,37930570,5490,5490,5490,5490,0
|
|
20240715,134200,37930570,5490,5490,5490,5490,0
|
|
20240715,134100,37930570,5490,5490,5490,5490,0
|
|
20240715,134000,37930570,5490,5490,5490,5490,0
|
|
20240715,133900,37930570,5490,5490,5490,5490,0
|
|
20240715,133800,37930570,5490,5490,5490,5490,0
|
|
20240715,133700,37930570,5490,5490,5490,5490,6
|
|
20240715,133600,37897630,5490,5490,5490,5490,1
|
|
20240715,133500,37892140,5490,5490,5490,5490,0
|
|
20240715,133400,37892140,5490,5490,5490,5490,11
|
|
20240715,133300,37831750,5490,5490,5490,5490,4
|
|
20240715,133200,37809790,5490,5490,5490,5490,0
|
|
20240715,133100,37809790,5490,5490,5490,5490,0
|
|
20240715,133000,37809790,5490,5490,5490,5490,0
|
|
20240715,132900,37809790,5490,5470,5490,5470,5
|
|
20240715,132800,37782360,5470,5470,5470,5470,0
|
|
20240715,132700,37782360,5470,5470,5470,5470,1
|
|
20240715,132600,37776890,5460,5460,5460,5460,10
|
|
20240715,132500,37722290,5490,5490,5490,5490,0
|
|
20240715,132400,37722290,5490,5470,5490,5470,15
|
|
20240715,132300,37640100,5480,5460,5480,5460,405
|
|
20240715,132200,35423140,5460,5460,5460,5460,0
|
|
20240715,132100,35423140,5460,5460,5460,5460,0
|
|
20240715,132000,35423140,5460,5460,5460,5460,0
|
|
20240715,131900,35423140,5460,5460,5460,5460,0
|
|
20240715,131800,35423140,5460,5460,5460,5460,0
|
|
20240715,131700,35423140,5460,5460,5460,5460,0
|
|
20240715,131600,35423140,5460,5460,5460,5460,0
|
|
20240715,131500,35423140,5460,5460,5460,5460,0
|
|
20240715,131400,35423140,5460,5460,5460,5460,18
|
|
20240715,131300,35324860,5440,5440,5440,5440,0
|
|
20240715,131200,35324860,5440,5440,5440,5440,0
|
|
20240715,131100,35324860,5440,5440,5440,5440,0
|
|
20240715,131000,35324860,5440,5440,5440,5440,0
|
|
20240715,130900,35324860,5440,5440,5440,5440,0
|
|
20240715,130800,35324860,5440,5440,5440,5440,11
|
|
20240715,130700,35265020,5440,5440,5440,5440,0
|
|
20240715,130600,35265020,5440,5440,5440,5440,0
|
|
20240715,130500,35265020,5440,5440,5440,5440,0
|
|
20240715,130400,35265020,5440,5440,5440,5440,0
|
|
20240715,130300,35265020,5440,5440,5440,5440,0
|
|
20240715,130200,35265020,5440,5440,5440,5440,0
|
|
20240715,130100,35265020,5440,5440,5440,5440,0
|
|
20240715,130000,35265020,5440,5440,5440,5440,0
|
|
20240715,125900,35265020,5440,5450,5450,5440,30
|
|
20240715,125800,35101760,5460,5460,5460,5460,0
|
|
20240715,125700,35101760,5460,5460,5460,5460,0
|
|
20240715,125600,35101760,5460,5460,5460,5460,0
|
|
20240715,125500,35101760,5460,5460,5460,5460,0
|
|
20240715,125400,35101760,5460,5460,5460,5460,0
|
|
20240715,125300,35101760,5460,5460,5460,5460,0
|
|
20240715,125200,35101760,5460,5460,5460,5460,0
|
|
20240715,125100,35101760,5460,5460,5460,5460,0
|
|
20240715,125000,35101760,5460,5460,5460,5460,0
|
|
20240715,124900,35101760,5460,5460,5460,5460,0
|
|
20240715,124800,35101760,5460,5460,5460,5460,0
|
|
20240715,124700,35101760,5460,5460,5460,5460,0
|
|
20240715,124600,35101760,5460,5460,5460,5460,0
|
|
20240715,124500,35101760,5460,5460,5460,5460,0
|
|
20240715,124400,35101760,5460,5460,5460,5460,0
|
|
20240715,124300,35101760,5460,5460,5460,5460,1
|
|
20240715,124200,35096300,5460,5460,5460,5460,0
|
|
20240715,124100,35096300,5460,5460,5460,5460,0
|
|
20240715,124000,35096300,5460,5460,5460,5460,0
|
|
20240715,123900,35096300,5460,5460,5460,5460,0
|
|
20240715,123800,35096300,5460,5460,5460,5460,0
|
|
20240715,123700,35096300,5460,5460,5460,5460,0
|
|
20240715,123600,35096300,5460,5460,5460,5460,0
|
|
20240715,123500,35096300,5460,5460,5460,5460,0
|
|
20240715,123400,35096300,5460,5460,5460,5460,0
|
|
20240715,123300,35096300,5460,5460,5460,5460,204
|
|
20240715,123200,33982460,5460,5460,5460,5460,1
|
|
20240715,123100,33977000,5460,5460,5460,5460,0
|
|
20240715,123000,33977000,5460,5460,5460,5460,0
|
|
20240715,122900,33977000,5460,5460,5460,5460,0
|
|
20240715,122800,33977000,5460,5460,5460,5460,0
|
|
20240715,122700,33977000,5460,5460,5460,5460,0
|
|
20240715,122600,33977000,5460,5460,5460,5460,0
|
|
20240715,122500,33977000,5460,5460,5460,5460,0
|
|
20240715,122400,33977000,5460,5450,5460,5450,191
|
|
20240715,122300,32935900,5450,5450,5450,5450,0
|
|
20240715,122200,32935900,5450,5450,5450,5450,0
|
|
20240715,122100,32935900,5450,5450,5450,5450,5
|
|
20240715,122000,32908650,5420,5420,5420,5420,0
|
|
20240715,121900,32908650,5420,5420,5420,5420,0
|
|
20240715,121800,32908650,5420,5440,5440,5420,200
|
|
20240715,121700,31823950,5450,5450,5450,5450,5
|
|
20240715,121600,31796700,5440,5440,5440,5440,0
|
|
20240715,121500,31796700,5440,5440,5440,5440,0
|
|
20240715,121400,31796700,5440,5440,5440,5440,10
|
|
20240715,121300,31742300,5450,5450,5450,5450,0
|
|
20240715,121200,31742300,5450,5450,5450,5450,0
|
|
20240715,121100,31742300,5450,5450,5450,5450,0
|
|
20240715,121000,31742300,5450,5450,5450,5450,0
|
|
20240715,120900,31742300,5450,5450,5450,5450,0
|
|
20240715,120800,31742300,5450,5450,5450,5450,0
|
|
20240715,120700,31742300,5450,5450,5450,5450,0
|
|
20240715,120600,31742300,5450,5450,5450,5450,0
|
|
20240715,120500,31742300,5450,5450,5450,5450,0
|
|
20240715,120400,31742300,5450,5450,5450,5450,0
|
|
20240715,120300,31742300,5450,5450,5450,5450,0
|
|
20240715,120200,31742300,5450,5450,5450,5450,0
|
|
20240715,120100,31742300,5450,5450,5450,5450,0
|
|
20240715,120000,31742300,5450,5450,5450,5450,0
|
|
20240715,115900,31742300,5450,5450,5450,5450,0
|
|
20240715,115800,31742300,5450,5450,5450,5450,0
|
|
20240715,115700,31742300,5450,5450,5450,5450,0
|
|
20240715,115600,31742300,5450,5450,5450,5450,0
|
|
20240715,115500,31742300,5450,5450,5450,5450,0
|
|
20240715,115400,31742300,5450,5450,5450,5450,0
|
|
20240715,115300,31742300,5450,5450,5450,5450,0
|
|
20240715,115200,31742300,5450,5450,5450,5450,0
|
|
20240715,115100,31742300,5450,5450,5450,5450,0
|
|
20240715,115000,31742300,5450,5450,5450,5450,0
|
|
20240715,114900,31742300,5450,5450,5450,5450,0
|
|
20240715,114800,31742300,5450,5430,5450,5430,20
|
|
20240715,114700,31633320,5410,5410,5410,5410,0
|
|
20240715,114600,31633320,5410,5410,5410,5410,0
|
|
20240715,114500,31633320,5410,5410,5410,5410,0
|
|
20240715,114400,31633320,5410,5410,5410,5410,0
|
|
20240715,114300,31633320,5410,5410,5410,5410,0
|
|
20240715,114200,31633320,5410,5410,5410,5410,0
|
|
20240715,114100,31633320,5410,5410,5410,5410,0
|
|
20240715,114000,31633320,5410,5410,5410,5410,0
|
|
20240715,113900,31633320,5410,5410,5410,5410,0
|
|
20240715,113800,31633320,5410,5410,5410,5410,400
|
|
20240715,113700,29469320,5410,5410,5410,5410,0
|
|
20240715,113600,29469320,5410,5410,5410,5410,0
|
|
20240715,113500,29469320,5410,5410,5410,5410,0
|
|
20240715,113400,29469320,5410,5410,5410,5410,0
|
|
20240715,113300,29469320,5410,5410,5410,5410,0
|
|
20240715,113200,29469320,5410,5410,5410,5410,0
|
|
20240715,113100,29469320,5410,5410,5410,5410,0
|
|
20240715,113000,29469320,5410,5410,5410,5410,0
|
|
20240715,112900,29469320,5410,5410,5410,5410,0
|
|
20240715,112800,29469320,5410,5410,5410,5410,0
|
|
20240715,112700,29469320,5410,5410,5410,5410,0
|
|
20240715,112600,29469320,5410,5410,5410,5410,0
|
|
20240715,112500,29469320,5410,5410,5410,5410,0
|
|
20240715,112400,29469320,5410,5410,5410,5410,0
|
|
20240715,112300,29469320,5410,5410,5410,5410,0
|
|
20240715,112200,29469320,5410,5410,5410,5410,0
|
|
20240715,112100,29469320,5410,5410,5410,5410,0
|
|
20240715,112000,29469320,5410,5410,5410,5410,0
|
|
20240715,111900,29469320,5410,5410,5410,5410,0
|
|
20240715,111800,29469320,5410,5410,5410,5410,0
|
|
20240715,111700,29469320,5410,5410,5410,5410,0
|
|
20240715,111600,29469320,5410,5410,5410,5410,0
|
|
20240715,111500,29469320,5410,5410,5410,5410,0
|
|
20240715,111400,29469320,5410,5410,5410,5410,1
|
|
20240715,111300,29463910,5410,5410,5410,5410,0
|
|
20240715,111200,29463910,5410,5420,5420,5410,2
|
|
20240715,111100,29453080,5410,5410,5410,5410,0
|
|
20240715,111000,29453080,5410,5410,5410,5410,0
|
|
20240715,110900,29453080,5410,5410,5410,5410,0
|
|
20240715,110800,29453080,5410,5410,5410,5410,0
|
|
20240715,110700,29453080,5410,5410,5410,5410,0
|
|
20240715,110600,29453080,5410,5410,5410,5410,0
|
|
20240715,110500,29453080,5410,5410,5410,5410,0
|
|
20240715,110400,29453080,5410,5410,5410,5410,0
|
|
20240715,110300,29453080,5410,5410,5410,5410,0
|
|
20240715,110200,29453080,5410,5410,5410,5410,0
|
|
20240715,110100,29453080,5410,5410,5410,5410,0
|
|
20240715,110000,29453080,5410,5410,5410,5410,0
|
|
20240715,105900,29453080,5410,5410,5410,5410,0
|
|
20240715,105800,29453080,5410,5410,5410,5410,0
|
|
20240715,105700,29453080,5410,5410,5410,5410,0
|
|
20240715,105600,29453080,5410,5410,5410,5410,0
|
|
20240715,105500,29453080,5410,5410,5410,5410,0
|
|
20240715,105400,29453080,5410,5410,5410,5410,0
|
|
20240715,105300,29453080,5410,5410,5410,5410,0
|
|
20240715,105200,29453080,5410,5410,5410,5410,0
|
|
20240715,105100,29453080,5410,5410,5410,5410,0
|
|
20240715,105000,29453080,5410,5410,5410,5410,0
|
|
20240715,104900,29453080,5410,5410,5410,5410,0
|
|
20240715,104800,29453080,5410,5410,5410,5410,0
|
|
20240715,104700,29453080,5410,5410,5410,5410,0
|
|
20240715,104600,29453080,5410,5410,5410,5410,0
|
|
20240715,104500,29453080,5410,5410,5410,5410,0
|
|
20240715,104400,29453080,5410,5410,5410,5410,0
|
|
20240715,104300,29453080,5410,5410,5410,5410,0
|
|
20240715,104200,29453080,5410,5410,5410,5410,154
|
|
20240715,104100,28619940,5420,5420,5420,5420,20
|
|
20240715,104000,28511540,5420,5420,5420,5420,0
|
|
20240715,103900,28511540,5420,5420,5420,5420,0
|
|
20240715,103800,28511540,5420,5420,5420,5420,0
|
|
20240715,103700,28511540,5420,5420,5420,5420,0
|
|
20240715,103600,28511540,5420,5420,5420,5420,0
|
|
20240715,103500,28511540,5420,5420,5420,5420,0
|
|
20240715,103400,28511540,5420,5420,5420,5420,0
|
|
20240715,103300,28511540,5420,5420,5420,5420,6
|
|
20240715,103200,28479020,5420,5420,5420,5420,0
|
|
20240715,103100,28479020,5420,5420,5420,5420,0
|
|
20240715,103000,28479020,5420,5420,5420,5420,0
|
|
20240715,102900,28479020,5420,5420,5420,5420,0
|
|
20240715,102800,28479020,5420,5420,5420,5420,0
|
|
20240715,102700,28479020,5420,5420,5420,5420,0
|
|
20240715,102600,28479020,5420,5420,5420,5420,0
|
|
20240715,102500,28479020,5420,5420,5420,5420,0
|
|
20240715,102400,28479020,5420,5420,5420,5420,0
|
|
20240715,102300,28479020,5420,5420,5420,5420,0
|
|
20240715,102200,28479020,5420,5420,5420,5420,0
|
|
20240715,102100,28479020,5420,5420,5420,5420,0
|
|
20240715,102000,28479020,5420,5420,5420,5420,0
|
|
20240715,101900,28479020,5420,5420,5420,5420,4
|
|
20240715,101800,28457340,5420,5420,5420,5420,1
|
|
20240715,101700,28451920,5420,5420,5420,5420,3
|
|
20240715,101600,28435660,5420,5420,5420,5420,5
|
|
20240715,101500,28408560,5420,5400,5420,5400,12
|
|
20240715,101400,28343740,5400,5400,5400,5400,21
|
|
20240715,101300,28230340,5400,5400,5400,5400,5
|
|
20240715,101200,28203340,5400,5400,5400,5400,12
|
|
20240715,101100,28138540,5400,5390,5400,5390,13
|
|
20240715,101000,28068350,5400,5390,5400,5390,7
|
|
20240715,100900,28030570,5390,5410,5410,5360,451
|
|
20240715,100800,25604320,5410,5430,5430,5410,8
|
|
20240715,100700,25560970,5460,5420,5460,5420,204
|
|
20240715,100600,24447300,5420,5420,5420,5420,5
|
|
20240715,100500,24420200,5420,5400,5420,5400,26
|
|
20240715,100400,24279350,5410,5410,5410,5410,8
|
|
20240715,100300,24236070,5420,5420,5420,5420,11
|
|
20240715,100200,24176450,5410,5420,5420,5410,7
|
|
20240715,100100,24138540,5460,5460,5460,5460,0
|
|
20240715,100000,24138540,5460,5420,5460,5420,88
|
|
20240715,095900,23658100,5410,5390,5460,5390,1060
|
|
20240715,095800,17881330,5430,5430,5430,5430,0
|
|
20240715,095700,17881330,5430,5410,5430,5410,4
|
|
20240715,095600,17859630,5400,5400,5430,5400,10
|
|
20240715,095500,17805540,5400,5410,5410,5400,188
|
|
20240715,095400,16788500,5360,5430,5430,5360,1860
|
|
20240715,095300,6761660,5450,5450,5450,5450,0
|
|
20240715,095200,6761660,5450,5450,5450,5450,0
|
|
20240715,095100,6761660,5450,5450,5450,5450,16
|
|
20240715,095000,6674460,5450,5450,5450,5450,0
|
|
20240715,094900,6674460,5450,5450,5450,5450,0
|
|
20240715,094800,6674460,5450,5450,5450,5450,93
|
|
20240715,094700,6167610,5450,5450,5450,5450,3
|
|
20240715,094600,6151260,5450,5430,5450,5430,7
|
|
20240715,094500,6113190,5430,5430,5430,5430,6
|
|
20240715,094400,6080610,5430,5460,5460,5430,16
|
|
20240715,094300,5993460,5460,5460,5460,5460,0
|
|
20240715,094200,5993460,5460,5460,5460,5460,50
|
|
20240715,094100,5720460,5480,5480,5480,5480,0
|
|
20240715,094000,5720460,5480,5480,5480,5480,1
|
|
20240715,093900,5714980,5480,5480,5480,5480,2
|
|
20240715,093800,5704020,5480,5480,5480,5480,1
|
|
20240715,093700,5698540,5480,5480,5480,5480,0
|
|
20240715,093600,5698540,5480,5480,5480,5480,0
|
|
20240715,093500,5698540,5480,5480,5480,5480,0
|
|
20240715,093400,5698540,5480,5480,5480,5480,0
|
|
20240715,093300,5698540,5480,5480,5480,5480,57
|
|
20240715,093200,5386180,5490,5490,5490,5490,0
|
|
20240715,093100,5386180,5490,5490,5490,5490,0
|
|
20240715,093000,5386180,5490,5490,5490,5490,0
|
|
20240715,092900,5386180,5490,5490,5490,5490,0
|
|
20240715,092800,5386180,5490,5490,5490,5490,0
|
|
20240715,092700,5386180,5490,5490,5490,5490,0
|
|
20240715,092600,5386180,5490,5490,5490,5490,0
|
|
20240715,092500,5386180,5490,5490,5490,5490,0
|
|
20240715,092400,5386180,5490,5490,5490,5490,0
|
|
20240715,092300,5386180,5490,5490,5490,5490,0
|
|
20240715,092200,5386180,5490,5490,5490,5490,0
|
|
20240715,092100,5386180,5490,5490,5490,5490,0
|
|
20240715,092000,5386180,5490,5490,5490,5490,0
|
|
20240715,091900,5386180,5490,5490,5490,5490,0
|
|
20240715,091800,5386180,5490,5490,5490,5490,0
|
|
20240715,091700,5386180,5490,5490,5490,5490,0
|
|
20240715,091600,5386180,5490,5490,5490,5490,0
|
|
20240715,091500,5386180,5490,5490,5490,5490,0
|
|
20240715,091400,5386180,5490,5490,5490,5490,180
|
|
20240715,091300,4397980,5490,5490,5490,5490,2
|
|
20240715,091200,4387000,5490,5490,5490,5490,0
|
|
20240715,091100,4387000,5490,5490,5490,5490,200
|
|
20240715,091000,3289000,5500,5500,5500,5500,0
|
|
20240715,090900,3289000,5500,5500,5500,5500,0
|
|
20240715,090800,3289000,5500,5500,5500,5500,131
|
|
20240715,090700,2568500,5500,5500,5500,5500,0
|
|
20240715,090600,2568500,5500,5500,5500,5500,150
|
|
20240715,090500,1743500,5500,5500,5500,5500,0
|
|
20240715,090400,1743500,5500,5500,5500,5500,0
|
|
20240715,090300,1743500,5500,5500,5500,5500,0
|
|
20240715,090200,1743500,5500,5500,5500,5500,165
|
|
20240715,090100,836000,5500,5500,5500,5500,0
|
|
20240715,090000,836000,5500,5500,5500,5500,152
|