628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192500,159603625,4810,4810,4810,4810,241
|
|
20240715,192400,159603625,4810,4810,4810,4810,0
|
|
20240715,192300,159603625,4810,4810,4810,4810,0
|
|
20240715,192200,159603625,4810,4810,4810,4810,0
|
|
20240715,192100,159603625,4810,4810,4810,4810,0
|
|
20240715,192000,159603625,4810,4810,4810,4810,0
|
|
20240715,191900,159603625,4810,4810,4810,4810,0
|
|
20240715,191800,159603625,4810,4810,4810,4810,0
|
|
20240715,191700,159603625,4810,4810,4810,4810,0
|
|
20240715,191600,159603625,4810,4810,4810,4810,0
|
|
20240715,191500,159603625,4810,4810,4810,4810,0
|
|
20240715,191400,159603625,4810,4810,4810,4810,0
|
|
20240715,191300,159603625,4810,4810,4810,4810,0
|
|
20240715,191200,159603625,4810,4810,4810,4810,0
|
|
20240715,191100,159603625,4810,4810,4810,4810,0
|
|
20240715,191000,159603625,4810,4810,4810,4810,0
|
|
20240715,190900,159603625,4810,4810,4810,4810,0
|
|
20240715,190800,159603625,4810,4810,4810,4810,0
|
|
20240715,190700,159603625,4810,4810,4810,4810,0
|
|
20240715,190600,159603625,4810,4810,4810,4810,0
|
|
20240715,190500,159603625,4810,4810,4810,4810,0
|
|
20240715,190400,159603625,4810,4810,4810,4810,0
|
|
20240715,190300,159603625,4810,4810,4810,4810,0
|
|
20240715,190200,159603625,4810,4810,4810,4810,0
|
|
20240715,190100,159603625,4810,4810,4810,4810,0
|
|
20240715,190000,159603625,4810,4810,4810,4810,0
|
|
20240715,185900,159603625,4810,4810,4810,4810,0
|
|
20240715,185800,159603625,4810,4810,4810,4810,0
|
|
20240715,185700,159603625,4810,4810,4810,4810,0
|
|
20240715,185600,159603625,4810,4810,4810,4810,0
|
|
20240715,185500,159603625,4810,4810,4810,4810,241
|
|
20240715,185400,159603625,4810,4810,4810,4810,0
|
|
20240715,185300,159603625,4810,4810,4810,4810,0
|
|
20240715,185200,159603625,4810,4810,4810,4810,0
|
|
20240715,185100,159603625,4810,4810,4810,4810,0
|
|
20240715,185000,159603625,4810,4810,4810,4810,0
|
|
20240715,184900,159603625,4810,4810,4810,4810,0
|
|
20240715,184800,159603625,4810,4810,4810,4810,0
|
|
20240715,184700,159603625,4810,4810,4810,4810,0
|
|
20240715,184600,159603625,4810,4810,4810,4810,0
|
|
20240715,184500,159603625,4810,4810,4810,4810,0
|
|
20240715,184400,159603625,4810,4810,4810,4810,0
|
|
20240715,184300,159603625,4810,4810,4810,4810,0
|
|
20240715,184200,159603625,4810,4810,4810,4810,0
|
|
20240715,184100,159603625,4810,4810,4810,4810,0
|
|
20240715,184000,159603625,4810,4810,4810,4810,0
|
|
20240715,183900,159603625,4810,4810,4810,4810,0
|
|
20240715,183800,159603625,4810,4810,4810,4810,0
|
|
20240715,183700,159603625,4810,4810,4810,4810,0
|
|
20240715,183600,159603625,4810,4810,4810,4810,0
|
|
20240715,183500,159603625,4810,4810,4810,4810,0
|
|
20240715,183400,159603625,4810,4810,4810,4810,0
|
|
20240715,183300,159603625,4810,4810,4810,4810,0
|
|
20240715,183200,159603625,4810,4810,4810,4810,0
|
|
20240715,183100,159603625,4810,4810,4810,4810,0
|
|
20240715,183000,159603625,4810,4810,4810,4810,0
|
|
20240715,182900,159603625,4810,4810,4810,4810,0
|
|
20240715,182800,159603625,4810,4810,4810,4810,0
|
|
20240715,182700,159603625,4810,4810,4810,4810,0
|
|
20240715,182600,159603625,4810,4810,4810,4810,0
|
|
20240715,182500,159603625,4810,4810,4810,4810,241
|
|
20240715,182400,159603625,4810,4810,4810,4810,0
|
|
20240715,182300,159603625,4810,4810,4810,4810,0
|
|
20240715,182200,159603625,4810,4810,4810,4810,0
|
|
20240715,182100,159603625,4810,4810,4810,4810,0
|
|
20240715,182000,159603625,4810,4810,4810,4810,0
|
|
20240715,181900,159603625,4810,4810,4810,4810,0
|
|
20240715,181800,159603625,4810,4810,4810,4810,0
|
|
20240715,181700,159603625,4810,4810,4810,4810,0
|
|
20240715,181600,159603625,4810,4810,4810,4810,0
|
|
20240715,181500,159603625,4810,4810,4810,4810,0
|
|
20240715,181400,159603625,4810,4810,4810,4810,0
|
|
20240715,181300,159603625,4810,4810,4810,4810,0
|
|
20240715,181200,159603625,4810,4810,4810,4810,0
|
|
20240715,181100,159603625,4810,4810,4810,4810,0
|
|
20240715,181000,159603625,4810,4810,4810,4810,0
|
|
20240715,180900,159603625,4810,4810,4810,4810,0
|
|
20240715,180800,159603625,4810,4810,4810,4810,0
|
|
20240715,180700,159603625,4810,4810,4810,4810,0
|
|
20240715,180600,159603625,4810,4810,4810,4810,0
|
|
20240715,180500,159603625,4810,4810,4810,4810,0
|
|
20240715,180400,159603625,4810,4810,4810,4810,0
|
|
20240715,180300,159603625,4810,4810,4810,4810,0
|
|
20240715,180200,159603625,4810,4810,4810,4810,0
|
|
20240715,180100,159603625,4810,4810,4810,4810,0
|
|
20240715,180000,159603625,4810,4810,4810,4810,0
|
|
20240715,175900,159603625,4810,4810,4810,4810,0
|
|
20240715,175800,159603625,4810,4810,4810,4810,0
|
|
20240715,175700,159603625,4810,4810,4810,4810,0
|
|
20240715,175600,159603625,4810,4810,4810,4810,0
|
|
20240715,175500,159603625,4810,4810,4810,4810,241
|
|
20240715,175400,159603625,4810,4810,4810,4810,0
|
|
20240715,175300,159603625,4810,4810,4810,4810,0
|
|
20240715,175200,159603625,4810,4810,4810,4810,0
|
|
20240715,175100,159603625,4810,4810,4810,4810,0
|
|
20240715,175000,159603625,4810,4810,4810,4810,0
|
|
20240715,174900,159603625,4810,4810,4810,4810,0
|
|
20240715,174800,159603625,4810,4810,4810,4810,0
|
|
20240715,174700,159603625,4810,4810,4810,4810,0
|
|
20240715,174600,159603625,4810,4810,4810,4810,0
|
|
20240715,174500,159603625,4810,4810,4810,4810,0
|
|
20240715,174400,159603625,4810,4810,4810,4810,0
|
|
20240715,174300,159603625,4810,4810,4810,4810,0
|
|
20240715,174200,159603625,4810,4810,4810,4810,0
|
|
20240715,174100,159603625,4810,4810,4810,4810,0
|
|
20240715,174000,159603625,4810,4810,4810,4810,0
|
|
20240715,173900,159603625,4810,4810,4810,4810,0
|
|
20240715,173800,159603625,4810,4810,4810,4810,0
|
|
20240715,173700,159603625,4810,4810,4810,4810,0
|
|
20240715,173600,159603625,4810,4810,4810,4810,0
|
|
20240715,173500,159603625,4810,4810,4810,4810,0
|
|
20240715,173400,159603625,4810,4810,4810,4810,0
|
|
20240715,173300,159603625,4810,4810,4810,4810,0
|
|
20240715,173200,159603625,4810,4810,4810,4810,0
|
|
20240715,173100,159603625,4810,4810,4810,4810,0
|
|
20240715,173000,159603625,4810,4810,4810,4810,0
|
|
20240715,172900,159603625,4810,4810,4810,4810,0
|
|
20240715,172800,159603625,4810,4810,4810,4810,0
|
|
20240715,172700,159603625,4810,4810,4810,4810,0
|
|
20240715,172600,159603625,4810,4810,4810,4810,0
|
|
20240715,172500,159603625,4810,4810,4810,4810,241
|
|
20240715,172400,159603625,4810,4810,4810,4810,0
|
|
20240715,172300,159603625,4810,4810,4810,4810,0
|
|
20240715,172200,159603625,4810,4810,4810,4810,0
|
|
20240715,172100,159603625,4810,4810,4810,4810,0
|
|
20240715,172000,159603625,4810,4810,4810,4810,0
|
|
20240715,171900,159603625,4810,4810,4810,4810,0
|
|
20240715,171800,159603625,4810,4810,4810,4810,0
|
|
20240715,171700,159603625,4810,4810,4810,4810,0
|
|
20240715,171600,159603625,4810,4810,4810,4810,0
|
|
20240715,171500,159603625,4810,4810,4810,4810,0
|
|
20240715,171400,159603625,4810,4810,4810,4810,0
|
|
20240715,171300,159603625,4810,4810,4810,4810,0
|
|
20240715,171200,159603625,4810,4810,4810,4810,0
|
|
20240715,171100,159603625,4810,4810,4810,4810,0
|
|
20240715,171000,159603625,4810,4810,4810,4810,0
|
|
20240715,170900,159603625,4810,4810,4810,4810,0
|
|
20240715,170800,159603625,4810,4810,4810,4810,0
|
|
20240715,170700,159603625,4810,4810,4810,4810,0
|
|
20240715,170600,159603625,4810,4810,4810,4810,0
|
|
20240715,170500,159603625,4810,4810,4810,4810,0
|
|
20240715,170400,159603625,4810,4810,4810,4810,0
|
|
20240715,170300,159603625,4810,4810,4810,4810,0
|
|
20240715,170200,159603625,4810,4810,4810,4810,0
|
|
20240715,170100,159603625,4810,4810,4810,4810,0
|
|
20240715,170000,159603625,4810,4810,4810,4810,0
|
|
20240715,165900,159603625,4810,4810,4810,4810,0
|
|
20240715,165800,159603625,4810,4810,4810,4810,0
|
|
20240715,165700,159603625,4810,4810,4810,4810,0
|
|
20240715,165600,159603625,4810,4810,4810,4810,0
|
|
20240715,165500,159603625,4810,4810,4810,4810,241
|
|
20240715,165400,159603625,4810,4810,4810,4810,0
|
|
20240715,165300,159603625,4810,4810,4810,4810,0
|
|
20240715,165200,159603625,4810,4810,4810,4810,0
|
|
20240715,165100,159603625,4810,4810,4810,4810,0
|
|
20240715,165000,159603625,4810,4810,4810,4810,0
|
|
20240715,164900,159603625,4810,4810,4810,4810,0
|
|
20240715,164800,159603625,4810,4810,4810,4810,0
|
|
20240715,164700,159603625,4810,4810,4810,4810,0
|
|
20240715,164600,159603625,4810,4810,4810,4810,0
|
|
20240715,164500,159603625,4810,4810,4810,4810,0
|
|
20240715,164400,159603625,4810,4810,4810,4810,0
|
|
20240715,164300,159603625,4810,4810,4810,4810,0
|
|
20240715,164200,159603625,4810,4810,4810,4810,0
|
|
20240715,164100,159603625,4810,4810,4810,4810,0
|
|
20240715,164000,159603625,4810,4810,4810,4810,0
|
|
20240715,163900,159603625,4810,4810,4810,4810,0
|
|
20240715,163800,159603625,4810,4810,4810,4810,0
|
|
20240715,163700,159603625,4810,4810,4810,4810,0
|
|
20240715,163600,159603625,4810,4810,4810,4810,0
|
|
20240715,163500,159603625,4810,4810,4810,4810,0
|
|
20240715,163400,159603625,4810,4810,4810,4810,0
|
|
20240715,163300,159603625,4810,4810,4810,4810,0
|
|
20240715,163200,159603625,4810,4810,4810,4810,0
|
|
20240715,163100,159603625,4810,4810,4810,4810,0
|
|
20240715,163000,159603625,4810,4810,4810,4810,0
|
|
20240715,162900,159603625,4810,4810,4810,4810,0
|
|
20240715,162800,159603625,4810,4810,4810,4810,0
|
|
20240715,162700,159603625,4810,4810,4810,4810,0
|
|
20240715,162600,159603625,4810,4810,4810,4810,0
|
|
20240715,162500,159603625,4810,4810,4810,4810,241
|
|
20240715,162400,159603625,4810,4810,4810,4810,0
|
|
20240715,162300,159603625,4810,4810,4810,4810,0
|
|
20240715,162200,159603625,4810,4810,4810,4810,0
|
|
20240715,162100,159603625,4810,4810,4810,4810,0
|
|
20240715,162000,159603625,4810,4810,4810,4810,0
|
|
20240715,161900,159603625,4810,4810,4810,4810,0
|
|
20240715,161800,159603625,4810,4810,4810,4810,0
|
|
20240715,161700,159603625,4810,4810,4810,4810,0
|
|
20240715,161600,159603625,4810,4810,4810,4810,0
|
|
20240715,161500,159603625,4810,4810,4810,4810,0
|
|
20240715,161400,159603625,4810,4810,4810,4810,0
|
|
20240715,161300,159603625,4810,4810,4810,4810,0
|
|
20240715,161200,159603625,4810,4810,4810,4810,0
|
|
20240715,161100,159603625,4810,4810,4810,4810,0
|
|
20240715,161000,159603625,4810,4810,4810,4810,0
|
|
20240715,160900,159603625,4810,4810,4810,4810,0
|
|
20240715,160800,159603625,4810,4810,4810,4810,0
|
|
20240715,160700,159603625,4810,4810,4810,4810,0
|
|
20240715,160600,159603625,4810,4810,4810,4810,0
|
|
20240715,160500,159603625,4810,4810,4810,4810,0
|
|
20240715,160400,159603625,4810,4810,4810,4810,0
|
|
20240715,160300,159603625,4810,4810,4810,4810,0
|
|
20240715,160200,159603625,4810,4810,4810,4810,0
|
|
20240715,160100,159603625,4810,4810,4810,4810,0
|
|
20240715,160000,159603625,4810,4810,4810,4810,0
|
|
20240715,155900,159603625,4810,4810,4810,4810,0
|
|
20240715,155800,159603625,4810,4810,4810,4810,0
|
|
20240715,155700,159603625,4810,4810,4810,4810,0
|
|
20240715,155600,159603625,4810,4810,4810,4810,0
|
|
20240715,155500,159603625,4810,4810,4810,4810,241
|
|
20240715,155400,159603625,4810,4810,4810,4810,0
|
|
20240715,155300,159603625,4810,4810,4810,4810,0
|
|
20240715,155200,159603625,4810,4810,4810,4810,0
|
|
20240715,155100,159603625,4810,4810,4810,4810,0
|
|
20240715,155000,159603625,4810,4810,4810,4810,0
|
|
20240715,154900,159603625,4810,4810,4810,4810,0
|
|
20240715,154800,159603625,4810,4810,4810,4810,0
|
|
20240715,154700,159603625,4810,4810,4810,4810,0
|
|
20240715,154600,159603625,4810,4810,4810,4810,0
|
|
20240715,154500,159603625,4810,4810,4810,4810,0
|
|
20240715,154400,159603625,4810,4810,4810,4810,0
|
|
20240715,154300,159603625,4810,4810,4810,4810,0
|
|
20240715,154200,159603625,4810,4810,4810,4810,0
|
|
20240715,154100,159603625,4810,4810,4810,4810,0
|
|
20240715,154000,159603625,4810,4810,4810,4810,0
|
|
20240715,153900,159603625,4810,4810,4810,4810,0
|
|
20240715,153800,159603625,4810,4810,4810,4810,0
|
|
20240715,153700,159603625,4810,4810,4810,4810,0
|
|
20240715,153600,159603625,4810,4810,4810,4810,0
|
|
20240715,153500,159603625,4810,4810,4810,4810,0
|
|
20240715,153400,159603625,4810,4810,4810,4810,0
|
|
20240715,153300,159603625,4810,4810,4810,4810,0
|
|
20240715,153200,159603625,4810,4810,4810,4810,0
|
|
20240715,153100,159603625,4810,4810,4810,4810,0
|
|
20240715,153000,159603625,4810,4810,4810,4810,241
|
|
20240715,152900,158444415,4815,4815,4815,4815,0
|
|
20240715,152800,158444415,4815,4815,4815,4815,0
|
|
20240715,152700,158444415,4815,4815,4815,4815,0
|
|
20240715,152600,158444415,4815,4815,4815,4815,0
|
|
20240715,152500,158444415,4815,4815,4815,4815,0
|
|
20240715,152400,158444415,4815,4815,4815,4815,0
|
|
20240715,152300,158444415,4815,4815,4815,4815,0
|
|
20240715,152200,158444415,4815,4815,4815,4815,0
|
|
20240715,152100,158444415,4815,4815,4815,4815,0
|
|
20240715,152000,158444415,4815,4815,4815,4815,0
|
|
20240715,151900,158444415,4815,4805,4815,4805,7
|
|
20240715,151800,158410740,4815,4815,4815,4815,0
|
|
20240715,151700,158410740,4815,4815,4820,4805,18
|
|
20240715,151600,158324085,4815,4820,4825,4815,17
|
|
20240715,151500,158242155,4820,4820,4825,4820,5
|
|
20240715,151400,158218045,4825,4820,4825,4820,2
|
|
20240715,151300,158208400,4825,4825,4825,4825,3
|
|
20240715,151200,158193925,4820,4825,4825,4820,314
|
|
20240715,151100,156678935,4815,4810,4815,4810,160
|
|
20240715,151000,155909285,4815,4815,4815,4815,2
|
|
20240715,150900,155899655,4820,4820,4820,4820,300
|
|
20240715,150800,154453655,4830,4820,4830,4820,682
|
|
20240715,150700,151161940,4820,4800,4820,4780,427
|
|
20240715,150600,149116575,4825,4825,4825,4825,0
|
|
20240715,150500,149116575,4825,4825,4825,4825,0
|
|
20240715,150400,149116575,4825,4815,4825,4800,1003
|
|
20240715,150300,144300965,4825,4825,4825,4825,0
|
|
20240715,150200,144300965,4825,4825,4825,4825,0
|
|
20240715,150100,144300965,4825,4825,4825,4825,1
|
|
20240715,150000,144296140,4820,4820,4820,4820,6
|
|
20240715,145900,144267220,4825,4825,4825,4825,1
|
|
20240715,145800,144262395,4820,4820,4820,4820,5
|
|
20240715,145700,144238295,4825,4825,4825,4825,22
|
|
20240715,145600,144132145,4825,4825,4825,4825,0
|
|
20240715,145500,144132145,4825,4825,4830,4825,81
|
|
20240715,145400,143741220,4825,4825,4825,4825,5
|
|
20240715,145300,143717095,4825,4825,4825,4825,0
|
|
20240715,145200,143717095,4825,4825,4825,4825,1
|
|
20240715,145100,143712270,4825,4825,4825,4825,5
|
|
20240715,145000,143688145,4825,4825,4825,4825,0
|
|
20240715,144900,143688145,4825,4825,4825,4825,4
|
|
20240715,144800,143668845,4825,4830,4830,4825,18
|
|
20240715,144700,143581945,4825,4825,4825,4825,16
|
|
20240715,144600,143504745,4830,4825,4830,4825,22
|
|
20240715,144500,143398495,4825,4825,4825,4825,0
|
|
20240715,144400,143398495,4825,4825,4825,4825,10
|
|
20240715,144300,143350245,4830,4830,4830,4825,79
|
|
20240715,144200,142968680,4830,4825,4830,4825,6
|
|
20240715,144100,142939725,4825,4830,4830,4825,12
|
|
20240715,144000,142881820,4800,4800,4800,4800,0
|
|
20240715,143900,142881820,4800,4810,4815,4800,158
|
|
20240715,143800,142122375,4810,4820,4820,4810,93
|
|
20240715,143700,141674980,4810,4810,4810,4810,0
|
|
20240715,143600,141674980,4810,4810,4810,4810,0
|
|
20240715,143500,141674980,4810,4810,4810,4810,1
|
|
20240715,143400,141670170,4810,4810,4810,4810,220
|
|
20240715,143300,140611970,4820,4820,4820,4820,0
|
|
20240715,143200,140611970,4820,4820,4820,4820,0
|
|
20240715,143100,140611970,4820,4820,4820,4820,0
|
|
20240715,143000,140611970,4820,4820,4820,4820,0
|
|
20240715,142900,140611970,4820,4820,4820,4820,330
|
|
20240715,142800,139021370,4830,4830,4830,4830,0
|
|
20240715,142700,139021370,4830,4830,4830,4830,0
|
|
20240715,142600,139021370,4830,4825,4830,4825,9
|
|
20240715,142500,138977940,4825,4825,4825,4825,35
|
|
20240715,142400,138809065,4825,4825,4825,4825,57
|
|
20240715,142300,138534040,4825,4825,4825,4825,0
|
|
20240715,142200,138534040,4825,4825,4825,4825,0
|
|
20240715,142100,138534040,4825,4825,4825,4825,0
|
|
20240715,142000,138534040,4825,4825,4825,4825,0
|
|
20240715,141900,138534040,4825,4825,4825,4825,4
|
|
20240715,141800,138514740,4825,4825,4825,4825,0
|
|
20240715,141700,138514740,4825,4825,4825,4825,0
|
|
20240715,141600,138514740,4825,4825,4825,4825,0
|
|
20240715,141500,138514740,4825,4825,4825,4825,0
|
|
20240715,141400,138514740,4825,4825,4825,4825,5
|
|
20240715,141300,138490615,4830,4830,4830,4830,0
|
|
20240715,141200,138490615,4830,4830,4830,4830,0
|
|
20240715,141100,138490615,4830,4830,4830,4830,3
|
|
20240715,141000,138476125,4830,4830,4830,4830,0
|
|
20240715,140900,138476125,4830,4830,4830,4830,0
|
|
20240715,140800,138476125,4830,4830,4830,4830,0
|
|
20240715,140700,138476125,4830,4830,4830,4830,0
|
|
20240715,140600,138476125,4830,4830,4830,4830,0
|
|
20240715,140500,138476125,4830,4830,4830,4830,0
|
|
20240715,140400,138476125,4830,4830,4830,4830,0
|
|
20240715,140300,138476125,4830,4830,4830,4830,0
|
|
20240715,140200,138476125,4830,4830,4830,4830,0
|
|
20240715,140100,138476125,4830,4830,4830,4830,0
|
|
20240715,140000,138476125,4830,4830,4830,4830,24
|
|
20240715,135900,138360205,4830,4830,4830,4830,0
|
|
20240715,135800,138360205,4830,4830,4830,4830,0
|
|
20240715,135700,138360205,4830,4830,4830,4830,0
|
|
20240715,135600,138360205,4830,4830,4830,4830,0
|
|
20240715,135500,138360205,4830,4830,4830,4830,0
|
|
20240715,135400,138360205,4830,4830,4830,4830,0
|
|
20240715,135300,138360205,4830,4830,4830,4830,0
|
|
20240715,135200,138360205,4830,4830,4830,4830,0
|
|
20240715,135100,138360205,4830,4830,4830,4830,0
|
|
20240715,135000,138360205,4830,4830,4830,4830,0
|
|
20240715,134900,138360205,4830,4830,4830,4830,1
|
|
20240715,134800,138355375,4795,4825,4825,4795,417
|
|
20240715,134700,136350835,4830,4830,4830,4830,0
|
|
20240715,134600,136350835,4830,4830,4830,4830,0
|
|
20240715,134500,136350835,4830,4830,4830,4830,50
|
|
20240715,134400,136109335,4835,4835,4835,4835,0
|
|
20240715,134300,136109335,4835,4835,4835,4835,0
|
|
20240715,134200,136109335,4835,4835,4835,4835,0
|
|
20240715,134100,136109335,4835,4835,4835,4835,0
|
|
20240715,134000,136109335,4835,4835,4835,4835,0
|
|
20240715,133900,136109335,4835,4835,4835,4835,1
|
|
20240715,133800,136104500,4810,4830,4830,4810,380
|
|
20240715,133700,134272955,4830,4830,4830,4830,10
|
|
20240715,133600,134224655,4830,4830,4830,4830,0
|
|
20240715,133500,134224655,4830,4830,4830,4830,0
|
|
20240715,133400,134224655,4830,4830,4830,4830,0
|
|
20240715,133300,134224655,4830,4830,4830,4830,0
|
|
20240715,133200,134224655,4830,4830,4830,4830,0
|
|
20240715,133100,134224655,4830,4830,4830,4830,0
|
|
20240715,133000,134224655,4830,4830,4830,4830,0
|
|
20240715,132900,134224655,4830,4830,4830,4830,16
|
|
20240715,132800,134147375,4830,4830,4830,4830,0
|
|
20240715,132700,134147375,4830,4830,4830,4830,0
|
|
20240715,132600,134147375,4830,4830,4830,4830,232
|
|
20240715,132500,133026815,4830,4830,4830,4830,0
|
|
20240715,132400,133026815,4830,4830,4830,4830,0
|
|
20240715,132300,133026815,4830,4830,4830,4830,3
|
|
20240715,132200,133012325,4840,4840,4840,4840,0
|
|
20240715,132100,133012325,4840,4840,4840,4840,1
|
|
20240715,132000,133007485,4835,4835,4835,4835,0
|
|
20240715,131900,133007485,4835,4835,4835,4835,29
|
|
20240715,131800,132867270,4835,4835,4835,4835,0
|
|
20240715,131700,132867270,4835,4835,4835,4835,0
|
|
20240715,131600,132867270,4835,4835,4835,4835,12
|
|
20240715,131500,132809250,4835,4835,4835,4835,0
|
|
20240715,131400,132809250,4835,4835,4835,4835,0
|
|
20240715,131300,132809250,4835,4835,4835,4835,10
|
|
20240715,131200,132760900,4835,4835,4835,4835,0
|
|
20240715,131100,132760900,4835,4835,4835,4835,0
|
|
20240715,131000,132760900,4835,4835,4835,4835,260
|
|
20240715,130900,131503800,4830,4830,4830,4830,10
|
|
20240715,130800,131455500,4835,4835,4835,4835,20
|
|
20240715,130700,131358800,4835,4835,4835,4835,0
|
|
20240715,130600,131358800,4835,4835,4835,4835,0
|
|
20240715,130500,131358800,4835,4835,4835,4835,0
|
|
20240715,130400,131358800,4835,4835,4835,4835,11
|
|
20240715,130300,131305615,4840,4840,4840,4840,0
|
|
20240715,130200,131305615,4840,4840,4840,4840,0
|
|
20240715,130100,131305615,4840,4840,4840,4840,1
|
|
20240715,130000,131300775,4835,4835,4835,4835,0
|
|
20240715,125900,131300775,4835,4835,4835,4835,1
|
|
20240715,125800,131295940,4840,4840,4840,4840,0
|
|
20240715,125700,131295940,4840,4840,4840,4840,0
|
|
20240715,125600,131295940,4840,4840,4840,4840,0
|
|
20240715,125500,131295940,4840,4840,4840,4840,0
|
|
20240715,125400,131295940,4840,4840,4840,4840,264
|
|
20240715,125300,130018180,4840,4840,4840,4840,0
|
|
20240715,125200,130018180,4840,4840,4840,4840,0
|
|
20240715,125100,130018180,4840,4840,4840,4840,0
|
|
20240715,125000,130018180,4840,4840,4840,4840,4
|
|
20240715,124900,129998820,4840,4845,4845,4840,135
|
|
20240715,124800,129345380,4845,4845,4845,4845,28
|
|
20240715,124700,129209720,4845,4845,4845,4845,20
|
|
20240715,124600,129112820,4845,4845,4845,4845,0
|
|
20240715,124500,129112820,4845,4845,4845,4845,0
|
|
20240715,124400,129112820,4845,4845,4845,4845,3
|
|
20240715,124300,129098285,4845,4845,4845,4845,9
|
|
20240715,124200,129054680,4845,4845,4845,4845,3
|
|
20240715,124100,129040145,4845,4845,4845,4845,0
|
|
20240715,124000,129040145,4845,4845,4845,4845,0
|
|
20240715,123900,129040145,4845,4845,4845,4845,1
|
|
20240715,123800,129035300,4840,4840,4840,4840,15
|
|
20240715,123700,128962700,4840,4840,4840,4840,0
|
|
20240715,123600,128962700,4840,4840,4840,4840,71
|
|
20240715,123500,128619060,4840,4840,4840,4840,0
|
|
20240715,123400,128619060,4840,4840,4840,4840,48
|
|
20240715,123300,128386740,4840,4840,4840,4840,350
|
|
20240715,123200,126692740,4835,4835,4835,4835,0
|
|
20240715,123100,126692740,4835,4835,4835,4835,0
|
|
20240715,123000,126692740,4835,4835,4835,4835,23
|
|
20240715,122900,126581535,4835,4840,4840,4835,118
|
|
20240715,122800,126011000,4840,4840,4845,4840,423
|
|
20240715,122700,123963675,4840,4840,4840,4840,494
|
|
20240715,122600,121572715,4840,4840,4840,4840,0
|
|
20240715,122500,121572715,4840,4835,4840,4835,55
|
|
20240715,122400,121306690,4840,4840,4840,4840,0
|
|
20240715,122300,121306690,4840,4840,4840,4840,0
|
|
20240715,122200,121306690,4840,4840,4840,4840,53
|
|
20240715,122100,121050170,4840,4840,4840,4840,0
|
|
20240715,122000,121050170,4840,4840,4840,4840,10
|
|
20240715,121900,121001770,4840,4835,4840,4835,227
|
|
20240715,121800,119904215,4835,4830,4835,4830,116
|
|
20240715,121700,119343930,4830,4830,4830,4830,0
|
|
20240715,121600,119343930,4830,4830,4830,4830,269
|
|
20240715,121500,118044660,4830,4830,4830,4830,0
|
|
20240715,121400,118044660,4830,4830,4830,4830,0
|
|
20240715,121300,118044660,4830,4830,4830,4830,343
|
|
20240715,121200,116387970,4820,4820,4820,4820,23
|
|
20240715,121100,116277110,4825,4825,4825,4825,215
|
|
20240715,121000,115239735,4825,4825,4825,4825,0
|
|
20240715,120900,115239735,4825,4825,4825,4825,0
|
|
20240715,120800,115239735,4825,4825,4825,4825,4
|
|
20240715,120700,115220435,4825,4825,4825,4825,0
|
|
20240715,120600,115220435,4825,4825,4825,4825,0
|
|
20240715,120500,115220435,4825,4825,4825,4825,0
|
|
20240715,120400,115220435,4825,4825,4825,4825,0
|
|
20240715,120300,115220435,4825,4825,4825,4825,0
|
|
20240715,120200,115220435,4825,4825,4825,4825,0
|
|
20240715,120100,115220435,4825,4825,4825,4825,0
|
|
20240715,120000,115220435,4825,4825,4825,4825,9
|
|
20240715,115900,115177010,4825,4825,4825,4825,5
|
|
20240715,115800,115152885,4825,4825,4825,4825,0
|
|
20240715,115700,115152885,4825,4825,4825,4825,0
|
|
20240715,115600,115152885,4825,4825,4825,4825,0
|
|
20240715,115500,115152885,4825,4825,4825,4825,0
|
|
20240715,115400,115152885,4825,4825,4825,4825,0
|
|
20240715,115300,115152885,4825,4825,4825,4825,0
|
|
20240715,115200,115152885,4825,4825,4825,4825,0
|
|
20240715,115100,115152885,4825,4825,4825,4825,0
|
|
20240715,115000,115152885,4825,4825,4825,4825,0
|
|
20240715,114900,115152885,4825,4825,4825,4825,1
|
|
20240715,114800,115148060,4825,4825,4825,4825,0
|
|
20240715,114700,115148060,4825,4825,4825,4825,1
|
|
20240715,114600,115143235,4825,4825,4825,4825,0
|
|
20240715,114500,115143235,4825,4825,4825,4825,2
|
|
20240715,114400,115133585,4825,4825,4825,4825,0
|
|
20240715,114300,115133585,4825,4825,4825,4825,0
|
|
20240715,114200,115133585,4825,4825,4825,4825,0
|
|
20240715,114100,115133585,4825,4825,4825,4825,0
|
|
20240715,114000,115133585,4825,4825,4825,4825,0
|
|
20240715,113900,115133585,4825,4825,4825,4825,0
|
|
20240715,113800,115133585,4825,4825,4825,4825,0
|
|
20240715,113700,115133585,4825,4825,4825,4825,0
|
|
20240715,113600,115133585,4825,4825,4825,4825,0
|
|
20240715,113500,115133585,4825,4825,4825,4825,0
|
|
20240715,113400,115133585,4825,4825,4825,4825,0
|
|
20240715,113300,115133585,4825,4825,4825,4825,44
|
|
20240715,113200,114921285,4820,4820,4820,4820,0
|
|
20240715,113100,114921285,4820,4820,4820,4820,0
|
|
20240715,113000,114921285,4820,4820,4820,4820,0
|
|
20240715,112900,114921285,4820,4820,4820,4820,0
|
|
20240715,112800,114921285,4820,4820,4820,4820,0
|
|
20240715,112700,114921285,4820,4820,4820,4820,46
|
|
20240715,112600,114699565,4820,4820,4820,4820,20
|
|
20240715,112500,114603165,4820,4820,4820,4820,0
|
|
20240715,112400,114603165,4820,4820,4820,4820,400
|
|
20240715,112300,112675165,4820,4820,4820,4820,0
|
|
20240715,112200,112675165,4820,4820,4820,4820,0
|
|
20240715,112100,112675165,4820,4820,4820,4820,0
|
|
20240715,112000,112675165,4820,4820,4820,4820,0
|
|
20240715,111900,112675165,4820,4820,4820,4820,0
|
|
20240715,111800,112675165,4820,4820,4820,4820,1
|
|
20240715,111700,112670345,4790,4790,4790,4790,0
|
|
20240715,111600,112670345,4790,4790,4790,4790,1062
|
|
20240715,111500,107583365,4790,4815,4815,4790,1107
|
|
20240715,111400,102267095,4820,4820,4820,4820,0
|
|
20240715,111300,102267095,4820,4820,4820,4820,33
|
|
20240715,111200,102108035,4825,4825,4825,4825,0
|
|
20240715,111100,102108035,4825,4825,4825,4825,0
|
|
20240715,111000,102108035,4825,4825,4825,4825,0
|
|
20240715,110900,102108035,4825,4825,4825,4825,0
|
|
20240715,110800,102108035,4825,4825,4825,4825,18
|
|
20240715,110700,102021185,4825,4825,4825,4825,104
|
|
20240715,110600,101519385,4825,4825,4825,4825,0
|
|
20240715,110500,101519385,4825,4825,4825,4825,50
|
|
20240715,110400,101278135,4825,4825,4825,4825,0
|
|
20240715,110300,101278135,4825,4825,4825,4825,0
|
|
20240715,110200,101278135,4825,4825,4825,4825,1
|
|
20240715,110100,101273310,4825,4825,4825,4825,5
|
|
20240715,110000,101249185,4825,4825,4825,4825,0
|
|
20240715,105900,101249185,4825,4825,4825,4825,1
|
|
20240715,105800,101244360,4830,4830,4830,4830,6
|
|
20240715,105700,101215380,4830,4830,4830,4830,0
|
|
20240715,105600,101215380,4830,4830,4830,4830,22
|
|
20240715,105500,101109120,4815,4805,4815,4805,1724
|
|
20240715,105400,92816565,4810,4810,4810,4810,482
|
|
20240715,105300,90498145,4810,4810,4810,4810,0
|
|
20240715,105200,90498145,4810,4810,4810,4810,0
|
|
20240715,105100,90498145,4810,4810,4810,4810,10
|
|
20240715,105000,90450045,4800,4800,4800,4800,200
|
|
20240715,104900,89490045,4800,4800,4800,4800,22
|
|
20240715,104800,89384445,4800,4800,4800,4800,10
|
|
20240715,104700,89336445,4810,4810,4810,4810,49
|
|
20240715,104600,89100755,4810,4810,4810,4810,0
|
|
20240715,104500,89100755,4810,4810,4810,4810,0
|
|
20240715,104400,89100755,4810,4810,4810,4810,0
|
|
20240715,104300,89100755,4810,4810,4810,4810,0
|
|
20240715,104200,89100755,4810,4810,4810,4810,0
|
|
20240715,104100,89100755,4810,4810,4810,4810,0
|
|
20240715,104000,89100755,4810,4810,4810,4810,0
|
|
20240715,103900,89100755,4810,4810,4810,4810,0
|
|
20240715,103800,89100755,4810,4815,4815,4810,2
|
|
20240715,103700,89091130,4830,4830,4830,4830,0
|
|
20240715,103600,89091130,4830,4830,4830,4830,0
|
|
20240715,103500,89091130,4830,4830,4830,4830,0
|
|
20240715,103400,89091130,4830,4830,4830,4830,0
|
|
20240715,103300,89091130,4830,4820,4830,4820,1100
|
|
20240715,103200,83783105,4820,4820,4820,4820,0
|
|
20240715,103100,83783105,4820,4820,4820,4820,100
|
|
20240715,103000,83301105,4820,4820,4820,4820,0
|
|
20240715,102900,83301105,4820,4820,4820,4820,0
|
|
20240715,102800,83301105,4820,4820,4820,4820,0
|
|
20240715,102700,83301105,4820,4820,4820,4820,1
|
|
20240715,102600,83296285,4815,4810,4815,4810,16
|
|
20240715,102500,83219270,4810,4810,4810,4810,37
|
|
20240715,102400,83041300,4810,4810,4810,4810,0
|
|
20240715,102300,83041300,4810,4810,4810,4810,10
|
|
20240715,102200,82993200,4810,4810,4810,4810,83
|
|
20240715,102100,82593970,4810,4810,4810,4810,200
|
|
20240715,102000,81631970,4810,4810,4810,4810,1
|
|
20240715,101900,81627160,4810,4785,4810,4785,4000
|
|
20240715,101800,62409690,4785,4785,4785,4785,0
|
|
20240715,101700,62409690,4785,4785,4785,4785,0
|
|
20240715,101600,62409690,4785,4785,4785,4785,1
|
|
20240715,101500,62404905,4785,4785,4785,4785,11
|
|
20240715,101400,62352270,4785,4785,4785,4785,0
|
|
20240715,101300,62352270,4785,4785,4785,4785,2
|
|
20240715,101200,62342700,4790,4790,4790,4790,1
|
|
20240715,101100,62337910,4790,4790,4790,4790,5
|
|
20240715,101000,62313960,4790,4790,4790,4790,1
|
|
20240715,100900,62309170,4790,4790,4790,4790,0
|
|
20240715,100800,62309170,4790,4790,4790,4790,2
|
|
20240715,100700,62299590,4790,4790,4790,4790,4
|
|
20240715,100600,62280430,4790,4790,4790,4790,0
|
|
20240715,100500,62280430,4790,4790,4790,4790,13
|
|
20240715,100400,62218160,4790,4790,4790,4790,1
|
|
20240715,100300,62213370,4775,4775,4775,4775,0
|
|
20240715,100200,62213370,4775,4775,4775,4775,0
|
|
20240715,100100,62213370,4775,4775,4775,4775,0
|
|
20240715,100000,62213370,4775,4775,4775,4775,0
|
|
20240715,095900,62213370,4775,4775,4775,4775,0
|
|
20240715,095800,62213370,4775,4780,4780,4775,81
|
|
20240715,095700,61826345,4785,4785,4785,4785,50
|
|
20240715,095600,61587095,4790,4790,4790,4790,0
|
|
20240715,095500,61587095,4790,4790,4790,4790,0
|
|
20240715,095400,61587095,4790,4790,4790,4790,20
|
|
20240715,095300,61491295,4795,4795,4795,4795,0
|
|
20240715,095200,61491295,4795,4795,4795,4795,0
|
|
20240715,095100,61491295,4795,4795,4795,4795,0
|
|
20240715,095000,61491295,4795,4795,4795,4795,96
|
|
20240715,094900,61030975,4800,4800,4800,4800,0
|
|
20240715,094800,61030975,4800,4800,4800,4800,0
|
|
20240715,094700,61030975,4800,4800,4800,4800,0
|
|
20240715,094600,61030975,4800,4800,4800,4800,45
|
|
20240715,094500,60814975,4800,4800,4800,4800,134
|
|
20240715,094400,60171775,4800,4800,4800,4800,0
|
|
20240715,094300,60171775,4800,4800,4800,4800,10
|
|
20240715,094200,60123775,4805,4805,4805,4805,81
|
|
20240715,094100,59734570,4800,4800,4800,4800,100
|
|
20240715,094000,59254570,4800,4800,4800,4800,1
|
|
20240715,093900,59249770,4800,4800,4800,4800,0
|
|
20240715,093800,59249770,4800,4800,4800,4800,100
|
|
20240715,093700,58769770,4800,4795,4800,4795,47
|
|
20240715,093600,58544330,4770,4770,4770,4770,24
|
|
20240715,093500,58429850,4765,4765,4765,4765,0
|
|
20240715,093400,58429850,4765,4765,4765,4765,0
|
|
20240715,093300,58429850,4765,4765,4765,4765,0
|
|
20240715,093200,58429850,4765,4765,4765,4765,0
|
|
20240715,093100,58429850,4765,4765,4765,4765,0
|
|
20240715,093000,58429850,4765,4765,4765,4765,1
|
|
20240715,092900,58425085,4765,4770,4770,4765,903
|
|
20240715,092800,54117925,4770,4800,4800,4770,51
|
|
20240715,092700,53874470,4775,4775,4775,4775,1
|
|
20240715,092600,53869695,4770,4800,4800,4770,50
|
|
20240715,092500,53630945,4805,4805,4805,4805,50
|
|
20240715,092400,53390695,4805,4805,4805,4805,0
|
|
20240715,092300,53390695,4805,4805,4805,4805,22
|
|
20240715,092200,53284985,4805,4805,4805,4805,0
|
|
20240715,092100,53284985,4805,4810,4810,4805,2
|
|
20240715,092000,53275370,4805,4800,4805,4780,63
|
|
20240715,091900,52974160,4790,4805,4805,4790,50
|
|
20240715,091800,52734620,4810,4810,4810,4810,0
|
|
20240715,091700,52734620,4810,4810,4810,4810,32
|
|
20240715,091600,52580700,4810,4810,4810,4805,9
|
|
20240715,091500,52537420,4810,4810,4810,4810,5
|
|
20240715,091400,52513370,4810,4805,4810,4805,2501
|
|
20240715,091300,40484155,4800,4800,4800,4800,84
|
|
20240715,091200,40080955,4800,4795,4800,4795,21
|
|
20240715,091100,39980180,4795,4795,4795,4795,31
|
|
20240715,091000,39831535,4795,4795,4795,4795,1
|
|
20240715,090900,39826740,4790,4795,4795,4790,695
|
|
20240715,090800,36494240,4795,4790,4805,4790,727
|
|
20240715,090700,33007330,4795,4795,4795,4795,0
|
|
20240715,090600,33007330,4795,4780,4795,4780,440
|
|
20240715,090500,30904115,4780,4790,4790,4780,102
|
|
20240715,090400,30416545,4790,4790,4790,4790,107
|
|
20240715,090300,29904015,4790,4790,4790,4790,0
|
|
20240715,090200,29904015,4790,4780,4790,4780,593
|
|
20240715,090100,27069390,4780,4760,4780,4760,2601
|
|
20240715,090000,14687915,4760,4740,4760,4740,3093
|