652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194900,44183445,4180,4180,4180,4180,382
|
|
20240715,194800,44183445,4180,4180,4180,4180,0
|
|
20240715,194700,44183445,4180,4180,4180,4180,0
|
|
20240715,194600,44183445,4180,4180,4180,4180,0
|
|
20240715,194500,44183445,4180,4180,4180,4180,0
|
|
20240715,194400,44183445,4180,4180,4180,4180,0
|
|
20240715,194300,44183445,4180,4180,4180,4180,0
|
|
20240715,194200,44183445,4180,4180,4180,4180,0
|
|
20240715,194100,44183445,4180,4180,4180,4180,0
|
|
20240715,194000,44183445,4180,4180,4180,4180,0
|
|
20240715,193900,44183445,4180,4180,4180,4180,0
|
|
20240715,193800,44183445,4180,4180,4180,4180,0
|
|
20240715,193700,44183445,4180,4180,4180,4180,0
|
|
20240715,193600,44183445,4180,4180,4180,4180,0
|
|
20240715,193500,44183445,4180,4180,4180,4180,0
|
|
20240715,193400,44183445,4180,4180,4180,4180,0
|
|
20240715,193300,44183445,4180,4180,4180,4180,0
|
|
20240715,193200,44183445,4180,4180,4180,4180,0
|
|
20240715,193100,44183445,4180,4180,4180,4180,0
|
|
20240715,193000,44183445,4180,4180,4180,4180,0
|
|
20240715,192900,44183445,4180,4180,4180,4180,0
|
|
20240715,192800,44183445,4180,4180,4180,4180,0
|
|
20240715,192700,44183445,4180,4180,4180,4180,0
|
|
20240715,192600,44183445,4180,4180,4180,4180,0
|
|
20240715,192500,44183445,4180,4180,4180,4180,0
|
|
20240715,192400,44183445,4180,4180,4180,4180,0
|
|
20240715,192300,44183445,4180,4180,4180,4180,0
|
|
20240715,192200,44183445,4180,4180,4180,4180,0
|
|
20240715,192100,44183445,4180,4180,4180,4180,0
|
|
20240715,192000,44183445,4180,4180,4180,4180,0
|
|
20240715,191900,44183445,4180,4180,4180,4180,382
|
|
20240715,191800,44183445,4180,4180,4180,4180,0
|
|
20240715,191700,44183445,4180,4180,4180,4180,0
|
|
20240715,191600,44183445,4180,4180,4180,4180,0
|
|
20240715,191500,44183445,4180,4180,4180,4180,0
|
|
20240715,191400,44183445,4180,4180,4180,4180,0
|
|
20240715,191300,44183445,4180,4180,4180,4180,0
|
|
20240715,191200,44183445,4180,4180,4180,4180,0
|
|
20240715,191100,44183445,4180,4180,4180,4180,0
|
|
20240715,191000,44183445,4180,4180,4180,4180,0
|
|
20240715,190900,44183445,4180,4180,4180,4180,0
|
|
20240715,190800,44183445,4180,4180,4180,4180,0
|
|
20240715,190700,44183445,4180,4180,4180,4180,0
|
|
20240715,190600,44183445,4180,4180,4180,4180,0
|
|
20240715,190500,44183445,4180,4180,4180,4180,0
|
|
20240715,190400,44183445,4180,4180,4180,4180,0
|
|
20240715,190300,44183445,4180,4180,4180,4180,0
|
|
20240715,190200,44183445,4180,4180,4180,4180,0
|
|
20240715,190100,44183445,4180,4180,4180,4180,0
|
|
20240715,190000,44183445,4180,4180,4180,4180,0
|
|
20240715,185900,44183445,4180,4180,4180,4180,0
|
|
20240715,185800,44183445,4180,4180,4180,4180,0
|
|
20240715,185700,44183445,4180,4180,4180,4180,0
|
|
20240715,185600,44183445,4180,4180,4180,4180,0
|
|
20240715,185500,44183445,4180,4180,4180,4180,0
|
|
20240715,185400,44183445,4180,4180,4180,4180,0
|
|
20240715,185300,44183445,4180,4180,4180,4180,0
|
|
20240715,185200,44183445,4180,4180,4180,4180,0
|
|
20240715,185100,44183445,4180,4180,4180,4180,0
|
|
20240715,185000,44183445,4180,4180,4180,4180,0
|
|
20240715,184900,44183445,4180,4180,4180,4180,382
|
|
20240715,184800,44183445,4180,4180,4180,4180,0
|
|
20240715,184700,44183445,4180,4180,4180,4180,0
|
|
20240715,184600,44183445,4180,4180,4180,4180,0
|
|
20240715,184500,44183445,4180,4180,4180,4180,0
|
|
20240715,184400,44183445,4180,4180,4180,4180,0
|
|
20240715,184300,44183445,4180,4180,4180,4180,0
|
|
20240715,184200,44183445,4180,4180,4180,4180,0
|
|
20240715,184100,44183445,4180,4180,4180,4180,0
|
|
20240715,184000,44183445,4180,4180,4180,4180,0
|
|
20240715,183900,44183445,4180,4180,4180,4180,0
|
|
20240715,183800,44183445,4180,4180,4180,4180,0
|
|
20240715,183700,44183445,4180,4180,4180,4180,0
|
|
20240715,183600,44183445,4180,4180,4180,4180,0
|
|
20240715,183500,44183445,4180,4180,4180,4180,0
|
|
20240715,183400,44183445,4180,4180,4180,4180,0
|
|
20240715,183300,44183445,4180,4180,4180,4180,0
|
|
20240715,183200,44183445,4180,4180,4180,4180,0
|
|
20240715,183100,44183445,4180,4180,4180,4180,0
|
|
20240715,183000,44183445,4180,4180,4180,4180,0
|
|
20240715,182900,44183445,4180,4180,4180,4180,0
|
|
20240715,182800,44183445,4180,4180,4180,4180,0
|
|
20240715,182700,44183445,4180,4180,4180,4180,0
|
|
20240715,182600,44183445,4180,4180,4180,4180,0
|
|
20240715,182500,44183445,4180,4180,4180,4180,0
|
|
20240715,182400,44183445,4180,4180,4180,4180,0
|
|
20240715,182300,44183445,4180,4180,4180,4180,0
|
|
20240715,182200,44183445,4180,4180,4180,4180,0
|
|
20240715,182100,44183445,4180,4180,4180,4180,0
|
|
20240715,182000,44183445,4180,4180,4180,4180,0
|
|
20240715,181900,44183445,4180,4180,4180,4180,382
|
|
20240715,181800,44183445,4180,4180,4180,4180,0
|
|
20240715,181700,44183445,4180,4180,4180,4180,0
|
|
20240715,181600,44183445,4180,4180,4180,4180,0
|
|
20240715,181500,44183445,4180,4180,4180,4180,0
|
|
20240715,181400,44183445,4180,4180,4180,4180,0
|
|
20240715,181300,44183445,4180,4180,4180,4180,0
|
|
20240715,181200,44183445,4180,4180,4180,4180,0
|
|
20240715,181100,44183445,4180,4180,4180,4180,0
|
|
20240715,181000,44183445,4180,4180,4180,4180,0
|
|
20240715,180900,44183445,4180,4180,4180,4180,0
|
|
20240715,180800,44183445,4180,4180,4180,4180,0
|
|
20240715,180700,44183445,4180,4180,4180,4180,0
|
|
20240715,180600,44183445,4180,4180,4180,4180,0
|
|
20240715,180500,44183445,4180,4180,4180,4180,0
|
|
20240715,180400,44183445,4180,4180,4180,4180,0
|
|
20240715,180300,44183445,4180,4180,4180,4180,0
|
|
20240715,180200,44183445,4180,4180,4180,4180,0
|
|
20240715,180100,44183445,4180,4180,4180,4180,0
|
|
20240715,180000,44183445,4180,4180,4180,4180,0
|
|
20240715,175900,44183445,4180,4180,4180,4180,0
|
|
20240715,175800,44183445,4180,4180,4180,4180,0
|
|
20240715,175700,44183445,4180,4180,4180,4180,0
|
|
20240715,175600,44183445,4180,4180,4180,4180,0
|
|
20240715,175500,44183445,4180,4180,4180,4180,0
|
|
20240715,175400,44183445,4180,4180,4180,4180,0
|
|
20240715,175300,44183445,4180,4180,4180,4180,0
|
|
20240715,175200,44183445,4180,4180,4180,4180,0
|
|
20240715,175100,44183445,4180,4180,4180,4180,0
|
|
20240715,175000,44183445,4180,4180,4180,4180,0
|
|
20240715,174900,44183445,4180,4180,4180,4180,382
|
|
20240715,174800,44183445,4180,4180,4180,4180,0
|
|
20240715,174700,44183445,4180,4180,4180,4180,0
|
|
20240715,174600,44183445,4180,4180,4180,4180,0
|
|
20240715,174500,44183445,4180,4180,4180,4180,0
|
|
20240715,174400,44183445,4180,4180,4180,4180,0
|
|
20240715,174300,44183445,4180,4180,4180,4180,0
|
|
20240715,174200,44183445,4180,4180,4180,4180,0
|
|
20240715,174100,44183445,4180,4180,4180,4180,0
|
|
20240715,174000,44183445,4180,4180,4180,4180,0
|
|
20240715,173900,44183445,4180,4180,4180,4180,0
|
|
20240715,173800,44183445,4180,4180,4180,4180,0
|
|
20240715,173700,44183445,4180,4180,4180,4180,0
|
|
20240715,173600,44183445,4180,4180,4180,4180,0
|
|
20240715,173500,44183445,4180,4180,4180,4180,0
|
|
20240715,173400,44183445,4180,4180,4180,4180,0
|
|
20240715,173300,44183445,4180,4180,4180,4180,0
|
|
20240715,173200,44183445,4180,4180,4180,4180,0
|
|
20240715,173100,44183445,4180,4180,4180,4180,0
|
|
20240715,173000,44183445,4180,4180,4180,4180,0
|
|
20240715,172900,44183445,4180,4180,4180,4180,0
|
|
20240715,172800,44183445,4180,4180,4180,4180,0
|
|
20240715,172700,44183445,4180,4180,4180,4180,0
|
|
20240715,172600,44183445,4180,4180,4180,4180,0
|
|
20240715,172500,44183445,4180,4180,4180,4180,0
|
|
20240715,172400,44183445,4180,4180,4180,4180,0
|
|
20240715,172300,44183445,4180,4180,4180,4180,0
|
|
20240715,172200,44183445,4180,4180,4180,4180,0
|
|
20240715,172100,44183445,4180,4180,4180,4180,0
|
|
20240715,172000,44183445,4180,4180,4180,4180,0
|
|
20240715,171900,44183445,4180,4180,4180,4180,382
|
|
20240715,171800,44183445,4180,4180,4180,4180,0
|
|
20240715,171700,44183445,4180,4180,4180,4180,0
|
|
20240715,171600,44183445,4180,4180,4180,4180,0
|
|
20240715,171500,44183445,4180,4180,4180,4180,0
|
|
20240715,171400,44183445,4180,4180,4180,4180,0
|
|
20240715,171300,44183445,4180,4180,4180,4180,0
|
|
20240715,171200,44183445,4180,4180,4180,4180,0
|
|
20240715,171100,44183445,4180,4180,4180,4180,0
|
|
20240715,171000,44183445,4180,4180,4180,4180,0
|
|
20240715,170900,44183445,4180,4180,4180,4180,0
|
|
20240715,170800,44183445,4180,4180,4180,4180,0
|
|
20240715,170700,44183445,4180,4180,4180,4180,0
|
|
20240715,170600,44183445,4180,4180,4180,4180,0
|
|
20240715,170500,44183445,4180,4180,4180,4180,0
|
|
20240715,170400,44183445,4180,4180,4180,4180,0
|
|
20240715,170300,44183445,4180,4180,4180,4180,0
|
|
20240715,170200,44183445,4180,4180,4180,4180,0
|
|
20240715,170100,44183445,4180,4180,4180,4180,0
|
|
20240715,170000,44183445,4180,4180,4180,4180,0
|
|
20240715,165900,44183445,4180,4180,4180,4180,0
|
|
20240715,165800,44183445,4180,4180,4180,4180,0
|
|
20240715,165700,44183445,4180,4180,4180,4180,0
|
|
20240715,165600,44183445,4180,4180,4180,4180,0
|
|
20240715,165500,44183445,4180,4180,4180,4180,0
|
|
20240715,165400,44183445,4180,4180,4180,4180,0
|
|
20240715,165300,44183445,4180,4180,4180,4180,0
|
|
20240715,165200,44183445,4180,4180,4180,4180,0
|
|
20240715,165100,44183445,4180,4180,4180,4180,0
|
|
20240715,165000,44183445,4180,4180,4180,4180,0
|
|
20240715,164900,44183445,4180,4180,4180,4180,382
|
|
20240715,164800,44183445,4180,4180,4180,4180,0
|
|
20240715,164700,44183445,4180,4180,4180,4180,0
|
|
20240715,164600,44183445,4180,4180,4180,4180,0
|
|
20240715,164500,44183445,4180,4180,4180,4180,0
|
|
20240715,164400,44183445,4180,4180,4180,4180,0
|
|
20240715,164300,44183445,4180,4180,4180,4180,0
|
|
20240715,164200,44183445,4180,4180,4180,4180,0
|
|
20240715,164100,44183445,4180,4180,4180,4180,0
|
|
20240715,164000,44183445,4180,4180,4180,4180,0
|
|
20240715,163900,44183445,4180,4180,4180,4180,0
|
|
20240715,163800,44183445,4180,4180,4180,4180,0
|
|
20240715,163700,44183445,4180,4180,4180,4180,0
|
|
20240715,163600,44183445,4180,4180,4180,4180,0
|
|
20240715,163500,44183445,4180,4180,4180,4180,0
|
|
20240715,163400,44183445,4180,4180,4180,4180,0
|
|
20240715,163300,44183445,4180,4180,4180,4180,0
|
|
20240715,163200,44183445,4180,4180,4180,4180,0
|
|
20240715,163100,44183445,4180,4180,4180,4180,0
|
|
20240715,163000,44183445,4180,4180,4180,4180,0
|
|
20240715,162900,44183445,4180,4180,4180,4180,0
|
|
20240715,162800,44183445,4180,4180,4180,4180,0
|
|
20240715,162700,44183445,4180,4180,4180,4180,0
|
|
20240715,162600,44183445,4180,4180,4180,4180,0
|
|
20240715,162500,44183445,4180,4180,4180,4180,0
|
|
20240715,162400,44183445,4180,4180,4180,4180,0
|
|
20240715,162300,44183445,4180,4180,4180,4180,0
|
|
20240715,162200,44183445,4180,4180,4180,4180,0
|
|
20240715,162100,44183445,4180,4180,4180,4180,0
|
|
20240715,162000,44183445,4180,4180,4180,4180,0
|
|
20240715,161900,44183445,4180,4180,4180,4180,382
|
|
20240715,161800,44183445,4180,4180,4180,4180,0
|
|
20240715,161700,44183445,4180,4180,4180,4180,0
|
|
20240715,161600,44183445,4180,4180,4180,4180,0
|
|
20240715,161500,44183445,4180,4180,4180,4180,0
|
|
20240715,161400,44183445,4180,4180,4180,4180,0
|
|
20240715,161300,44183445,4180,4180,4180,4180,0
|
|
20240715,161200,44183445,4180,4180,4180,4180,0
|
|
20240715,161100,44183445,4180,4180,4180,4180,0
|
|
20240715,161000,44183445,4180,4180,4180,4180,0
|
|
20240715,160900,44183445,4180,4180,4180,4180,0
|
|
20240715,160800,44183445,4180,4180,4180,4180,0
|
|
20240715,160700,44183445,4180,4180,4180,4180,0
|
|
20240715,160600,44183445,4180,4180,4180,4180,0
|
|
20240715,160500,44183445,4180,4180,4180,4180,0
|
|
20240715,160400,44183445,4180,4180,4180,4180,0
|
|
20240715,160300,44183445,4180,4180,4180,4180,0
|
|
20240715,160200,44183445,4180,4180,4180,4180,0
|
|
20240715,160100,44183445,4180,4180,4180,4180,0
|
|
20240715,160000,44183445,4180,4180,4180,4180,0
|
|
20240715,155900,44183445,4180,4180,4180,4180,0
|
|
20240715,155800,44183445,4180,4180,4180,4180,0
|
|
20240715,155700,44183445,4180,4180,4180,4180,0
|
|
20240715,155600,44183445,4180,4180,4180,4180,0
|
|
20240715,155500,44183445,4180,4180,4180,4180,0
|
|
20240715,155400,44183445,4180,4180,4180,4180,0
|
|
20240715,155300,44183445,4180,4180,4180,4180,0
|
|
20240715,155200,44183445,4180,4180,4180,4180,0
|
|
20240715,155100,44183445,4180,4180,4180,4180,0
|
|
20240715,155000,44183445,4180,4180,4180,4180,0
|
|
20240715,154900,44183445,4180,4180,4180,4180,382
|
|
20240715,154800,44183445,4180,4180,4180,4180,0
|
|
20240715,154700,44183445,4180,4180,4180,4180,0
|
|
20240715,154600,44183445,4180,4180,4180,4180,0
|
|
20240715,154500,44183445,4180,4180,4180,4180,0
|
|
20240715,154400,44183445,4180,4180,4180,4180,0
|
|
20240715,154300,44183445,4180,4180,4180,4180,0
|
|
20240715,154200,44183445,4180,4180,4180,4180,0
|
|
20240715,154100,44183445,4180,4180,4180,4180,0
|
|
20240715,154000,44183445,4180,4180,4180,4180,0
|
|
20240715,153900,44183445,4180,4180,4180,4180,0
|
|
20240715,153800,44183445,4180,4180,4180,4180,0
|
|
20240715,153700,44183445,4180,4180,4180,4180,0
|
|
20240715,153600,44183445,4180,4180,4180,4180,0
|
|
20240715,153500,44183445,4180,4180,4180,4180,0
|
|
20240715,153400,44183445,4180,4180,4180,4180,0
|
|
20240715,153300,44183445,4180,4180,4180,4180,0
|
|
20240715,153200,44183445,4180,4180,4180,4180,0
|
|
20240715,153100,44183445,4180,4180,4180,4180,0
|
|
20240715,153000,44183445,4180,4180,4180,4180,382
|
|
20240715,152900,42586685,4185,4185,4185,4185,0
|
|
20240715,152800,42586685,4185,4185,4185,4185,0
|
|
20240715,152700,42586685,4185,4185,4185,4185,0
|
|
20240715,152600,42586685,4185,4185,4185,4185,0
|
|
20240715,152500,42586685,4185,4185,4185,4185,0
|
|
20240715,152400,42586685,4185,4185,4185,4185,0
|
|
20240715,152300,42586685,4185,4185,4185,4185,0
|
|
20240715,152200,42586685,4185,4185,4185,4185,0
|
|
20240715,152100,42586685,4185,4185,4185,4185,0
|
|
20240715,152000,42586685,4185,4185,4185,4185,0
|
|
20240715,151900,42586685,4185,4185,4185,4185,20
|
|
20240715,151800,42502985,4185,4185,4185,4185,0
|
|
20240715,151700,42502985,4185,4185,4185,4185,0
|
|
20240715,151600,42502985,4185,4175,4185,4170,8
|
|
20240715,151500,42469595,4170,4170,4170,4170,0
|
|
20240715,151400,42469595,4170,4170,4170,4170,0
|
|
20240715,151300,42469595,4170,4170,4170,4170,60
|
|
20240715,151200,42219395,4185,4185,4185,4185,0
|
|
20240715,151100,42219395,4185,4185,4185,4185,0
|
|
20240715,151000,42219395,4185,4180,4185,4170,789
|
|
20240715,150900,38927435,4185,4185,4185,4185,0
|
|
20240715,150800,38927435,4185,4185,4185,4185,11
|
|
20240715,150700,38881400,4185,4185,4185,4185,0
|
|
20240715,150600,38881400,4185,4185,4185,4185,2
|
|
20240715,150500,38873030,4180,4180,4180,4180,60
|
|
20240715,150400,38622230,4185,4185,4185,4185,0
|
|
20240715,150300,38622230,4185,4185,4185,4185,0
|
|
20240715,150200,38622230,4185,4185,4185,4185,0
|
|
20240715,150100,38622230,4185,4185,4185,4185,0
|
|
20240715,150000,38622230,4185,4185,4185,4185,0
|
|
20240715,145900,38622230,4185,4185,4185,4185,0
|
|
20240715,145800,38622230,4185,4185,4185,4185,0
|
|
20240715,145700,38622230,4185,4185,4185,4185,0
|
|
20240715,145600,38622230,4185,4185,4185,4185,0
|
|
20240715,145500,38622230,4185,4185,4185,4185,0
|
|
20240715,145400,38622230,4185,4185,4185,4185,0
|
|
20240715,145300,38622230,4185,4185,4185,4185,0
|
|
20240715,145200,38622230,4185,4185,4185,4185,0
|
|
20240715,145100,38622230,4185,4185,4185,4185,0
|
|
20240715,145000,38622230,4185,4185,4185,4185,899
|
|
20240715,144900,34859915,4185,4185,4185,4185,0
|
|
20240715,144800,34859915,4185,4185,4185,4185,0
|
|
20240715,144700,34859915,4185,4185,4185,4185,0
|
|
20240715,144600,34859915,4185,4185,4185,4185,0
|
|
20240715,144500,34859915,4185,4185,4185,4185,0
|
|
20240715,144400,34859915,4185,4185,4185,4185,0
|
|
20240715,144300,34859915,4185,4185,4185,4185,0
|
|
20240715,144200,34859915,4185,4185,4185,4185,0
|
|
20240715,144100,34859915,4185,4185,4185,4185,70
|
|
20240715,144000,34566965,4185,4185,4185,4185,0
|
|
20240715,143900,34566965,4185,4185,4185,4185,0
|
|
20240715,143800,34566965,4185,4185,4185,4185,0
|
|
20240715,143700,34566965,4185,4185,4185,4185,0
|
|
20240715,143600,34566965,4185,4185,4185,4185,0
|
|
20240715,143500,34566965,4185,4190,4190,4185,20
|
|
20240715,143400,34483215,4190,4190,4190,4190,0
|
|
20240715,143300,34483215,4190,4190,4190,4190,0
|
|
20240715,143200,34483215,4190,4185,4190,4185,528
|
|
20240715,143100,32273100,4185,4185,4185,4185,0
|
|
20240715,143000,32273100,4185,4185,4185,4185,0
|
|
20240715,142900,32273100,4185,4185,4185,4185,0
|
|
20240715,142800,32273100,4185,4185,4185,4185,0
|
|
20240715,142700,32273100,4185,4185,4185,4185,0
|
|
20240715,142600,32273100,4185,4185,4185,4185,0
|
|
20240715,142500,32273100,4185,4185,4185,4185,0
|
|
20240715,142400,32273100,4185,4185,4185,4185,0
|
|
20240715,142300,32273100,4185,4185,4185,4185,0
|
|
20240715,142200,32273100,4185,4185,4185,4185,0
|
|
20240715,142100,32273100,4185,4185,4185,4185,0
|
|
20240715,142000,32273100,4185,4185,4185,4185,0
|
|
20240715,141900,32273100,4185,4185,4185,4185,0
|
|
20240715,141800,32273100,4185,4185,4185,4185,0
|
|
20240715,141700,32273100,4185,4185,4185,4185,0
|
|
20240715,141600,32273100,4185,4185,4185,4185,0
|
|
20240715,141500,32273100,4185,4185,4185,4185,0
|
|
20240715,141400,32273100,4185,4185,4185,4185,0
|
|
20240715,141300,32273100,4185,4185,4185,4185,0
|
|
20240715,141200,32273100,4185,4185,4185,4185,0
|
|
20240715,141100,32273100,4185,4185,4185,4185,3
|
|
20240715,141000,32260545,4180,4180,4180,4180,1
|
|
20240715,140900,32256365,4185,4185,4185,4185,2
|
|
20240715,140800,32247995,4180,4180,4180,4180,0
|
|
20240715,140700,32247995,4180,4180,4180,4180,0
|
|
20240715,140600,32247995,4180,4180,4180,4180,2
|
|
20240715,140500,32239635,4180,4180,4180,4180,0
|
|
20240715,140400,32239635,4180,4180,4180,4180,0
|
|
20240715,140300,32239635,4180,4180,4180,4180,0
|
|
20240715,140200,32239635,4180,4180,4180,4180,0
|
|
20240715,140100,32239635,4180,4180,4180,4180,0
|
|
20240715,140000,32239635,4180,4180,4180,4180,0
|
|
20240715,135900,32239635,4180,4180,4180,4180,0
|
|
20240715,135800,32239635,4180,4180,4180,4180,27
|
|
20240715,135700,32126775,4180,4180,4180,4180,400
|
|
20240715,135600,30454775,4180,4180,4180,4180,0
|
|
20240715,135500,30454775,4180,4180,4180,4180,78
|
|
20240715,135400,30128735,4180,4180,4180,4180,0
|
|
20240715,135300,30128735,4180,4180,4180,4180,47
|
|
20240715,135200,29932275,4170,4170,4170,4170,0
|
|
20240715,135100,29932275,4170,4170,4170,4170,0
|
|
20240715,135000,29932275,4170,4170,4170,4170,0
|
|
20240715,134900,29932275,4170,4170,4170,4170,0
|
|
20240715,134800,29932275,4170,4170,4170,4170,28
|
|
20240715,134700,29815515,4180,4180,4180,4180,0
|
|
20240715,134600,29815515,4180,4180,4180,4180,0
|
|
20240715,134500,29815515,4180,4180,4180,4180,0
|
|
20240715,134400,29815515,4180,4180,4180,4180,0
|
|
20240715,134300,29815515,4180,4180,4180,4180,0
|
|
20240715,134200,29815515,4180,4180,4180,4180,0
|
|
20240715,134100,29815515,4180,4180,4180,4180,0
|
|
20240715,134000,29815515,4180,4180,4180,4180,0
|
|
20240715,133900,29815515,4180,4180,4180,4180,0
|
|
20240715,133800,29815515,4180,4180,4180,4180,0
|
|
20240715,133700,29815515,4180,4180,4180,4180,0
|
|
20240715,133600,29815515,4180,4180,4180,4180,0
|
|
20240715,133500,29815515,4180,4180,4180,4180,0
|
|
20240715,133400,29815515,4180,4180,4180,4180,0
|
|
20240715,133300,29815515,4180,4180,4180,4180,11
|
|
20240715,133200,29769535,4180,4180,4180,4180,0
|
|
20240715,133100,29769535,4180,4180,4180,4180,1
|
|
20240715,133000,29765355,4165,4165,4165,4165,0
|
|
20240715,132900,29765355,4165,4165,4165,4165,0
|
|
20240715,132800,29765355,4165,4165,4165,4165,0
|
|
20240715,132700,29765355,4165,4165,4165,4165,0
|
|
20240715,132600,29765355,4165,4165,4165,4165,0
|
|
20240715,132500,29765355,4165,4165,4165,4165,0
|
|
20240715,132400,29765355,4165,4165,4165,4165,0
|
|
20240715,132300,29765355,4165,4165,4165,4165,0
|
|
20240715,132200,29765355,4165,4165,4165,4165,0
|
|
20240715,132100,29765355,4165,4165,4165,4165,0
|
|
20240715,132000,29765355,4165,4165,4165,4165,0
|
|
20240715,131900,29765355,4165,4165,4165,4165,81
|
|
20240715,131800,29427990,4170,4170,4170,4170,0
|
|
20240715,131700,29427990,4170,4170,4170,4170,3
|
|
20240715,131600,29415480,4165,4165,4165,4165,0
|
|
20240715,131500,29415480,4165,4165,4165,4165,0
|
|
20240715,131400,29415480,4165,4165,4165,4165,81
|
|
20240715,131300,29078115,4170,4170,4170,4170,0
|
|
20240715,131200,29078115,4170,4170,4170,4170,1
|
|
20240715,131100,29073945,4165,4165,4165,4165,0
|
|
20240715,131000,29073945,4165,4165,4165,4165,0
|
|
20240715,130900,29073945,4165,4165,4165,4165,0
|
|
20240715,130800,29073945,4165,4165,4165,4165,0
|
|
20240715,130700,29073945,4165,4165,4165,4165,0
|
|
20240715,130600,29073945,4165,4165,4165,4165,0
|
|
20240715,130500,29073945,4165,4165,4165,4165,0
|
|
20240715,130400,29073945,4165,4165,4165,4165,0
|
|
20240715,130300,29073945,4165,4165,4165,4165,0
|
|
20240715,130200,29073945,4165,4165,4165,4165,0
|
|
20240715,130100,29073945,4165,4165,4165,4165,0
|
|
20240715,130000,29073945,4165,4170,4170,4165,2
|
|
20240715,125900,29065610,4170,4170,4170,4170,0
|
|
20240715,125800,29065610,4170,4170,4170,4170,0
|
|
20240715,125700,29065610,4170,4170,4170,4170,0
|
|
20240715,125600,29065610,4170,4170,4170,4170,68
|
|
20240715,125500,28782050,4170,4170,4170,4170,0
|
|
20240715,125400,28782050,4170,4170,4170,4170,0
|
|
20240715,125300,28782050,4170,4170,4170,4170,509
|
|
20240715,125200,26659520,4175,4175,4175,4175,0
|
|
20240715,125100,26659520,4175,4175,4175,4175,0
|
|
20240715,125000,26659520,4175,4175,4175,4175,0
|
|
20240715,124900,26659520,4175,4175,4175,4175,0
|
|
20240715,124800,26659520,4175,4175,4175,4175,0
|
|
20240715,124700,26659520,4175,4175,4175,4175,0
|
|
20240715,124600,26659520,4175,4175,4175,4175,0
|
|
20240715,124500,26659520,4175,4175,4175,4175,0
|
|
20240715,124400,26659520,4175,4175,4175,4175,0
|
|
20240715,124300,26659520,4175,4175,4175,4175,0
|
|
20240715,124200,26659520,4175,4175,4175,4175,2
|
|
20240715,124100,26651170,4170,4170,4170,4170,0
|
|
20240715,124000,26651170,4170,4170,4170,4170,0
|
|
20240715,123900,26651170,4170,4170,4170,4170,0
|
|
20240715,123800,26651170,4170,4170,4170,4170,0
|
|
20240715,123700,26651170,4170,4170,4170,4170,0
|
|
20240715,123600,26651170,4170,4170,4170,4170,0
|
|
20240715,123500,26651170,4170,4170,4170,4170,0
|
|
20240715,123400,26651170,4170,4170,4170,4170,0
|
|
20240715,123300,26651170,4170,4170,4170,4170,0
|
|
20240715,123200,26651170,4170,4170,4170,4170,30
|
|
20240715,123100,26526070,4170,4170,4170,4170,161
|
|
20240715,123000,25854700,4150,4155,4155,4150,500
|
|
20240715,122900,23779200,4170,4170,4170,4170,0
|
|
20240715,122800,23779200,4170,4170,4170,4170,0
|
|
20240715,122700,23779200,4170,4170,4170,4170,0
|
|
20240715,122600,23779200,4170,4170,4170,4170,0
|
|
20240715,122500,23779200,4170,4170,4170,4170,0
|
|
20240715,122400,23779200,4170,4170,4170,4170,0
|
|
20240715,122300,23779200,4170,4170,4170,4170,0
|
|
20240715,122200,23779200,4170,4170,4170,4170,0
|
|
20240715,122100,23779200,4170,4170,4170,4170,0
|
|
20240715,122000,23779200,4170,4170,4170,4170,0
|
|
20240715,121900,23779200,4170,4170,4170,4170,0
|
|
20240715,121800,23779200,4170,4170,4170,4170,0
|
|
20240715,121700,23779200,4170,4170,4170,4170,0
|
|
20240715,121600,23779200,4170,4170,4170,4170,0
|
|
20240715,121500,23779200,4170,4170,4170,4170,40
|
|
20240715,121400,23612400,4150,4150,4150,4150,0
|
|
20240715,121300,23612400,4150,4150,4150,4150,0
|
|
20240715,121200,23612400,4150,4150,4150,4150,0
|
|
20240715,121100,23612400,4150,4150,4150,4150,0
|
|
20240715,121000,23612400,4150,4150,4150,4150,0
|
|
20240715,120900,23612400,4150,4150,4150,4150,0
|
|
20240715,120800,23612400,4150,4160,4170,4150,148
|
|
20240715,120700,22996720,4160,4160,4160,4160,0
|
|
20240715,120600,22996720,4160,4160,4160,4160,0
|
|
20240715,120500,22996720,4160,4160,4160,4160,0
|
|
20240715,120400,22996720,4160,4160,4160,4160,314
|
|
20240715,120300,21690480,4160,4160,4160,4160,0
|
|
20240715,120200,21690480,4160,4160,4160,4160,0
|
|
20240715,120100,21690480,4160,4160,4160,4160,0
|
|
20240715,120000,21690480,4160,4160,4160,4160,0
|
|
20240715,115900,21690480,4160,4160,4160,4160,0
|
|
20240715,115800,21690480,4160,4160,4160,4160,0
|
|
20240715,115700,21690480,4160,4160,4160,4160,0
|
|
20240715,115600,21690480,4160,4160,4160,4160,0
|
|
20240715,115500,21690480,4160,4160,4160,4160,0
|
|
20240715,115400,21690480,4160,4160,4160,4160,0
|
|
20240715,115300,21690480,4160,4160,4160,4160,0
|
|
20240715,115200,21690480,4160,4160,4160,4160,0
|
|
20240715,115100,21690480,4160,4165,4165,4160,700
|
|
20240715,115000,18775910,4165,4165,4165,4165,0
|
|
20240715,114900,18775910,4165,4165,4165,4165,0
|
|
20240715,114800,18775910,4165,4165,4165,4165,3
|
|
20240715,114700,18763415,4165,4165,4165,4165,0
|
|
20240715,114600,18763415,4165,4165,4165,4165,0
|
|
20240715,114500,18763415,4165,4165,4165,4165,0
|
|
20240715,114400,18763415,4165,4165,4165,4165,0
|
|
20240715,114300,18763415,4165,4165,4165,4165,0
|
|
20240715,114200,18763415,4165,4165,4165,4165,0
|
|
20240715,114100,18763415,4165,4165,4165,4165,0
|
|
20240715,114000,18763415,4165,4165,4165,4165,0
|
|
20240715,113900,18763415,4165,4165,4165,4165,0
|
|
20240715,113800,18763415,4165,4165,4165,4165,0
|
|
20240715,113700,18763415,4165,4165,4165,4165,0
|
|
20240715,113600,18763415,4165,4165,4165,4165,0
|
|
20240715,113500,18763415,4165,4165,4165,4165,0
|
|
20240715,113400,18763415,4165,4165,4165,4165,0
|
|
20240715,113300,18763415,4165,4165,4165,4165,0
|
|
20240715,113200,18763415,4165,4165,4165,4165,5
|
|
20240715,113100,18742590,4165,4165,4165,4165,3
|
|
20240715,113000,18730095,4165,4165,4165,4165,48
|
|
20240715,112900,18530175,4160,4160,4160,4160,0
|
|
20240715,112800,18530175,4160,4160,4160,4160,0
|
|
20240715,112700,18530175,4160,4160,4160,4160,0
|
|
20240715,112600,18530175,4160,4160,4160,4160,0
|
|
20240715,112500,18530175,4160,4160,4160,4160,0
|
|
20240715,112400,18530175,4160,4160,4160,4160,0
|
|
20240715,112300,18530175,4160,4160,4160,4160,500
|
|
20240715,112200,16450175,4160,4160,4160,4160,0
|
|
20240715,112100,16450175,4160,4160,4160,4160,0
|
|
20240715,112000,16450175,4160,4160,4160,4160,0
|
|
20240715,111900,16450175,4160,4160,4160,4160,0
|
|
20240715,111800,16450175,4160,4160,4160,4160,0
|
|
20240715,111700,16450175,4160,4160,4160,4160,1
|
|
20240715,111600,16446015,4145,4145,4145,4145,0
|
|
20240715,111500,16446015,4145,4145,4145,4145,0
|
|
20240715,111400,16446015,4145,4145,4145,4145,6
|
|
20240715,111300,16421145,4145,4145,4145,4145,0
|
|
20240715,111200,16421145,4145,4145,4145,4145,0
|
|
20240715,111100,16421145,4145,4145,4145,4145,0
|
|
20240715,111000,16421145,4145,4145,4145,4145,0
|
|
20240715,110900,16421145,4145,4145,4145,4145,0
|
|
20240715,110800,16421145,4145,4145,4145,4145,0
|
|
20240715,110700,16421145,4145,4145,4145,4145,0
|
|
20240715,110600,16421145,4145,4145,4145,4145,2
|
|
20240715,110500,16412855,4140,4140,4140,4140,0
|
|
20240715,110400,16412855,4140,4140,4140,4140,0
|
|
20240715,110300,16412855,4140,4140,4140,4140,0
|
|
20240715,110200,16412855,4140,4140,4140,4140,0
|
|
20240715,110100,16412855,4140,4140,4140,4140,0
|
|
20240715,110000,16412855,4140,4140,4140,4140,0
|
|
20240715,105900,16412855,4140,4140,4140,4140,0
|
|
20240715,105800,16412855,4140,4140,4140,4140,0
|
|
20240715,105700,16412855,4140,4145,4145,4140,18
|
|
20240715,105600,16338270,4160,4160,4160,4160,18
|
|
20240715,105500,16263390,4145,4145,4145,4145,1112
|
|
20240715,105400,11654150,4160,4160,4160,4160,0
|
|
20240715,105300,11654150,4160,4160,4160,4160,0
|
|
20240715,105200,11654150,4160,4160,4160,4160,0
|
|
20240715,105100,11654150,4160,4160,4160,4160,0
|
|
20240715,105000,11654150,4160,4160,4160,4160,0
|
|
20240715,104900,11654150,4160,4160,4160,4160,0
|
|
20240715,104800,11654150,4160,4160,4160,4160,0
|
|
20240715,104700,11654150,4160,4160,4160,4160,0
|
|
20240715,104600,11654150,4160,4160,4160,4160,0
|
|
20240715,104500,11654150,4160,4160,4160,4160,0
|
|
20240715,104400,11654150,4160,4160,4160,4160,0
|
|
20240715,104300,11654150,4160,4160,4160,4160,0
|
|
20240715,104200,11654150,4160,4160,4160,4160,0
|
|
20240715,104100,11654150,4160,4160,4160,4160,1
|
|
20240715,104000,11649990,4145,4145,4145,4145,0
|
|
20240715,103900,11649990,4145,4150,4150,4145,32
|
|
20240715,103800,11517300,4145,4145,4145,4145,0
|
|
20240715,103700,11517300,4145,4145,4145,4145,0
|
|
20240715,103600,11517300,4145,4145,4145,4145,0
|
|
20240715,103500,11517300,4145,4145,4145,4145,0
|
|
20240715,103400,11517300,4145,4145,4145,4145,0
|
|
20240715,103300,11517300,4145,4145,4145,4145,0
|
|
20240715,103200,11517300,4145,4145,4145,4145,0
|
|
20240715,103100,11517300,4145,4145,4145,4145,0
|
|
20240715,103000,11517300,4145,4150,4150,4145,37
|
|
20240715,102900,11363930,4145,4145,4145,4145,0
|
|
20240715,102800,11363930,4145,4145,4145,4145,0
|
|
20240715,102700,11363930,4145,4145,4145,4145,0
|
|
20240715,102600,11363930,4145,4145,4145,4145,0
|
|
20240715,102500,11363930,4145,4145,4145,4145,0
|
|
20240715,102400,11363930,4145,4145,4145,4145,0
|
|
20240715,102300,11363930,4145,4145,4145,4145,0
|
|
20240715,102200,11363930,4145,4145,4145,4145,0
|
|
20240715,102100,11363930,4145,4145,4145,4145,0
|
|
20240715,102000,11363930,4145,4145,4145,4145,0
|
|
20240715,101900,11363930,4145,4145,4145,4145,1
|
|
20240715,101800,11359785,4160,4160,4160,4160,0
|
|
20240715,101700,11359785,4160,4160,4160,4160,0
|
|
20240715,101600,11359785,4160,4160,4160,4160,1
|
|
20240715,101500,11355625,4145,4145,4145,4145,0
|
|
20240715,101400,11355625,4145,4145,4145,4145,0
|
|
20240715,101300,11355625,4145,4145,4145,4145,0
|
|
20240715,101200,11355625,4145,4145,4145,4145,0
|
|
20240715,101100,11355625,4145,4145,4145,4145,0
|
|
20240715,101000,11355625,4145,4145,4145,4145,0
|
|
20240715,100900,11355625,4145,4160,4160,4145,2
|
|
20240715,100800,11347320,4160,4160,4160,4160,0
|
|
20240715,100700,11347320,4160,4160,4160,4160,0
|
|
20240715,100600,11347320,4160,4160,4160,4160,1
|
|
20240715,100500,11343160,4160,4160,4160,4160,11
|
|
20240715,100400,11297400,4155,4150,4155,4145,26
|
|
20240715,100300,11189610,4145,4145,4145,4145,0
|
|
20240715,100200,11189610,4145,4145,4145,4145,0
|
|
20240715,100100,11189610,4145,4145,4145,4145,0
|
|
20240715,100000,11189610,4145,4145,4145,4140,14
|
|
20240715,095900,11131585,4145,4145,4145,4145,200
|
|
20240715,095800,10302585,4140,4140,4140,4140,1
|
|
20240715,095700,10298445,4145,4145,4145,4145,389
|
|
20240715,095600,8686040,4145,4145,4145,4145,0
|
|
20240715,095500,8686040,4145,4145,4145,4145,0
|
|
20240715,095400,8686040,4145,4145,4145,4145,0
|
|
20240715,095300,8686040,4145,4145,4145,4145,10
|
|
20240715,095200,8644590,4145,4145,4145,4145,0
|
|
20240715,095100,8644590,4145,4145,4145,4145,0
|
|
20240715,095000,8644590,4145,4145,4145,4145,0
|
|
20240715,094900,8644590,4145,4145,4145,4145,0
|
|
20240715,094800,8644590,4145,4145,4145,4145,0
|
|
20240715,094700,8644590,4145,4145,4145,4145,0
|
|
20240715,094600,8644590,4145,4160,4160,4145,2
|
|
20240715,094500,8636285,4160,4160,4160,4160,0
|
|
20240715,094400,8636285,4160,4160,4160,4160,0
|
|
20240715,094300,8636285,4160,4160,4160,4160,0
|
|
20240715,094200,8636285,4160,4150,4160,4150,3
|
|
20240715,094100,8623820,4140,4140,4140,4140,0
|
|
20240715,094000,8623820,4140,4140,4140,4140,0
|
|
20240715,093900,8623820,4140,4140,4140,4140,0
|
|
20240715,093800,8623820,4140,4140,4140,4140,0
|
|
20240715,093700,8623820,4140,4140,4140,4140,0
|
|
20240715,093600,8623820,4140,4140,4140,4140,300
|
|
20240715,093500,7381820,4150,4150,4150,4150,1
|
|
20240715,093400,7377670,4140,4140,4140,4140,83
|
|
20240715,093300,7034050,4140,4140,4140,4140,9
|
|
20240715,093200,6996790,4140,4145,4150,4140,50
|
|
20240715,093100,6789470,4145,4150,4150,4145,43
|
|
20240715,093000,6611040,4150,4150,4150,4150,0
|
|
20240715,092900,6611040,4150,4150,4150,4150,70
|
|
20240715,092800,6320540,4150,4150,4150,4150,0
|
|
20240715,092700,6320540,4150,4150,4150,4150,11
|
|
20240715,092600,6274890,4165,4165,4165,4165,11
|
|
20240715,092500,6229075,4165,4165,4165,4165,0
|
|
20240715,092400,6229075,4165,4165,4165,4165,0
|
|
20240715,092300,6229075,4165,4165,4165,4165,100
|
|
20240715,092200,5812575,4150,4150,4150,4150,0
|
|
20240715,092100,5812575,4150,4155,4155,4150,25
|
|
20240715,092000,5708750,4155,4155,4155,4155,0
|
|
20240715,091900,5708750,4155,4155,4155,4155,12
|
|
20240715,091800,5658890,4165,4165,4165,4165,2
|
|
20240715,091700,5650560,4165,4165,4165,4165,0
|
|
20240715,091600,5650560,4165,4165,4165,4165,0
|
|
20240715,091500,5650560,4165,4165,4165,4165,1
|
|
20240715,091400,5646395,4170,4170,4170,4170,0
|
|
20240715,091300,5646395,4170,4170,4170,4170,0
|
|
20240715,091200,5646395,4170,4170,4170,4170,10
|
|
20240715,091100,5604695,4170,4170,4170,4170,0
|
|
20240715,091000,5604695,4170,4170,4170,4170,100
|
|
20240715,090900,5187695,4165,4165,4165,4165,0
|
|
20240715,090800,5187695,4165,4170,4170,4165,409
|
|
20240715,090700,3484185,4165,4165,4165,4165,0
|
|
20240715,090600,3484185,4165,4190,4195,4165,454
|
|
20240715,090500,1586425,4195,4195,4195,4195,0
|
|
20240715,090400,1586425,4195,4195,4195,4195,0
|
|
20240715,090300,1586425,4195,4195,4195,4195,1
|
|
20240715,090200,1582230,4195,4195,4195,4195,0
|
|
20240715,090100,1582230,4195,4195,4195,4195,0
|
|
20240715,090000,1582230,4195,4165,4235,4165,376
|