648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194500,222310540,4070,4070,4070,4070,1712
|
|
20240717,194400,222310540,4070,4070,4070,4070,0
|
|
20240717,194300,222310540,4070,4070,4070,4070,0
|
|
20240717,194200,222310540,4070,4070,4070,4070,0
|
|
20240717,194100,222310540,4070,4070,4070,4070,0
|
|
20240717,194000,222310540,4070,4070,4070,4070,0
|
|
20240717,193900,222310540,4070,4070,4070,4070,0
|
|
20240717,193800,222310540,4070,4070,4070,4070,0
|
|
20240717,193700,222310540,4070,4070,4070,4070,0
|
|
20240717,193600,222310540,4070,4070,4070,4070,0
|
|
20240717,193500,222310540,4070,4070,4070,4070,0
|
|
20240717,193400,222310540,4070,4070,4070,4070,0
|
|
20240717,193300,222310540,4070,4070,4070,4070,0
|
|
20240717,193200,222310540,4070,4070,4070,4070,0
|
|
20240717,193100,222310540,4070,4070,4070,4070,0
|
|
20240717,193000,222310540,4070,4070,4070,4070,0
|
|
20240717,192900,222310540,4070,4070,4070,4070,0
|
|
20240717,192800,222310540,4070,4070,4070,4070,0
|
|
20240717,192700,222310540,4070,4070,4070,4070,0
|
|
20240717,192600,222310540,4070,4070,4070,4070,0
|
|
20240717,192500,222310540,4070,4070,4070,4070,0
|
|
20240717,192400,222310540,4070,4070,4070,4070,0
|
|
20240717,192300,222310540,4070,4070,4070,4070,0
|
|
20240717,192200,222310540,4070,4070,4070,4070,0
|
|
20240717,192100,222310540,4070,4070,4070,4070,0
|
|
20240717,192000,222310540,4070,4070,4070,4070,0
|
|
20240717,191900,222310540,4070,4070,4070,4070,0
|
|
20240717,191800,222310540,4070,4070,4070,4070,0
|
|
20240717,191700,222310540,4070,4070,4070,4070,0
|
|
20240717,191600,222310540,4070,4070,4070,4070,0
|
|
20240717,191500,222310540,4070,4070,4070,4070,1712
|
|
20240717,191400,222310540,4070,4070,4070,4070,0
|
|
20240717,191300,222310540,4070,4070,4070,4070,0
|
|
20240717,191200,222310540,4070,4070,4070,4070,0
|
|
20240717,191100,222310540,4070,4070,4070,4070,0
|
|
20240717,191000,222310540,4070,4070,4070,4070,0
|
|
20240717,190900,222310540,4070,4070,4070,4070,0
|
|
20240717,190800,222310540,4070,4070,4070,4070,0
|
|
20240717,190700,222310540,4070,4070,4070,4070,0
|
|
20240717,190600,222310540,4070,4070,4070,4070,0
|
|
20240717,190500,222310540,4070,4070,4070,4070,0
|
|
20240717,190400,222310540,4070,4070,4070,4070,0
|
|
20240717,190300,222310540,4070,4070,4070,4070,0
|
|
20240717,190200,222310540,4070,4070,4070,4070,0
|
|
20240717,190100,222310540,4070,4070,4070,4070,0
|
|
20240717,190000,222310540,4070,4070,4070,4070,0
|
|
20240717,185900,222310540,4070,4070,4070,4070,0
|
|
20240717,185800,222310540,4070,4070,4070,4070,0
|
|
20240717,185700,222310540,4070,4070,4070,4070,0
|
|
20240717,185600,222310540,4070,4070,4070,4070,0
|
|
20240717,185500,222310540,4070,4070,4070,4070,0
|
|
20240717,185400,222310540,4070,4070,4070,4070,0
|
|
20240717,185300,222310540,4070,4070,4070,4070,0
|
|
20240717,185200,222310540,4070,4070,4070,4070,0
|
|
20240717,185100,222310540,4070,4070,4070,4070,0
|
|
20240717,185000,222310540,4070,4070,4070,4070,0
|
|
20240717,184900,222310540,4070,4070,4070,4070,0
|
|
20240717,184800,222310540,4070,4070,4070,4070,0
|
|
20240717,184700,222310540,4070,4070,4070,4070,0
|
|
20240717,184600,222310540,4070,4070,4070,4070,0
|
|
20240717,184500,222310540,4070,4070,4070,4070,1712
|
|
20240717,184400,222310540,4070,4070,4070,4070,0
|
|
20240717,184300,222310540,4070,4070,4070,4070,0
|
|
20240717,184200,222310540,4070,4070,4070,4070,0
|
|
20240717,184100,222310540,4070,4070,4070,4070,0
|
|
20240717,184000,222310540,4070,4070,4070,4070,0
|
|
20240717,183900,222310540,4070,4070,4070,4070,0
|
|
20240717,183800,222310540,4070,4070,4070,4070,0
|
|
20240717,183700,222310540,4070,4070,4070,4070,0
|
|
20240717,183600,222310540,4070,4070,4070,4070,0
|
|
20240717,183500,222310540,4070,4070,4070,4070,0
|
|
20240717,183400,222310540,4070,4070,4070,4070,0
|
|
20240717,183300,222310540,4070,4070,4070,4070,0
|
|
20240717,183200,222310540,4070,4070,4070,4070,0
|
|
20240717,183100,222310540,4070,4070,4070,4070,0
|
|
20240717,183000,222310540,4070,4070,4070,4070,0
|
|
20240717,182900,222310540,4070,4070,4070,4070,0
|
|
20240717,182800,222310540,4070,4070,4070,4070,0
|
|
20240717,182700,222310540,4070,4070,4070,4070,0
|
|
20240717,182600,222310540,4070,4070,4070,4070,0
|
|
20240717,182500,222310540,4070,4070,4070,4070,0
|
|
20240717,182400,222310540,4070,4070,4070,4070,0
|
|
20240717,182300,222310540,4070,4070,4070,4070,0
|
|
20240717,182200,222310540,4070,4070,4070,4070,0
|
|
20240717,182100,222310540,4070,4070,4070,4070,0
|
|
20240717,182000,222310540,4070,4070,4070,4070,0
|
|
20240717,181900,222310540,4070,4070,4070,4070,0
|
|
20240717,181800,222310540,4070,4070,4070,4070,0
|
|
20240717,181700,222310540,4070,4070,4070,4070,0
|
|
20240717,181600,222310540,4070,4070,4070,4070,0
|
|
20240717,181500,222310540,4070,4070,4070,4070,1712
|
|
20240717,181400,222310540,4070,4070,4070,4070,0
|
|
20240717,181300,222310540,4070,4070,4070,4070,0
|
|
20240717,181200,222310540,4070,4070,4070,4070,0
|
|
20240717,181100,222310540,4070,4070,4070,4070,0
|
|
20240717,181000,222310540,4070,4070,4070,4070,0
|
|
20240717,180900,222310540,4070,4070,4070,4070,0
|
|
20240717,180800,222310540,4070,4070,4070,4070,0
|
|
20240717,180700,222310540,4070,4070,4070,4070,0
|
|
20240717,180600,222310540,4070,4070,4070,4070,0
|
|
20240717,180500,222310540,4070,4070,4070,4070,0
|
|
20240717,180400,222310540,4070,4070,4070,4070,0
|
|
20240717,180300,222310540,4070,4070,4070,4070,0
|
|
20240717,180200,222310540,4070,4070,4070,4070,0
|
|
20240717,180100,222310540,4070,4070,4070,4070,0
|
|
20240717,180000,222310540,4070,4070,4070,4070,0
|
|
20240717,175900,222310540,4070,4070,4070,4070,0
|
|
20240717,175800,222310540,4070,4070,4070,4070,0
|
|
20240717,175700,222310540,4070,4070,4070,4070,0
|
|
20240717,175600,222310540,4070,4070,4070,4070,0
|
|
20240717,175500,222310540,4070,4070,4070,4070,0
|
|
20240717,175400,222310540,4070,4070,4070,4070,0
|
|
20240717,175300,222310540,4070,4070,4070,4070,0
|
|
20240717,175200,222310540,4070,4070,4070,4070,0
|
|
20240717,175100,222310540,4070,4070,4070,4070,0
|
|
20240717,175000,222310540,4070,4070,4070,4070,0
|
|
20240717,174900,222310540,4070,4070,4070,4070,0
|
|
20240717,174800,222310540,4070,4070,4070,4070,0
|
|
20240717,174700,222310540,4070,4070,4070,4070,0
|
|
20240717,174600,222310540,4070,4070,4070,4070,0
|
|
20240717,174500,222310540,4070,4070,4070,4070,1712
|
|
20240717,174400,222310540,4070,4070,4070,4070,0
|
|
20240717,174300,222310540,4070,4070,4070,4070,0
|
|
20240717,174200,222310540,4070,4070,4070,4070,0
|
|
20240717,174100,222310540,4070,4070,4070,4070,0
|
|
20240717,174000,222310540,4070,4070,4070,4070,0
|
|
20240717,173900,222310540,4070,4070,4070,4070,0
|
|
20240717,173800,222310540,4070,4070,4070,4070,0
|
|
20240717,173700,222310540,4070,4070,4070,4070,0
|
|
20240717,173600,222310540,4070,4070,4070,4070,0
|
|
20240717,173500,222310540,4070,4070,4070,4070,0
|
|
20240717,173400,222310540,4070,4070,4070,4070,0
|
|
20240717,173300,222310540,4070,4070,4070,4070,0
|
|
20240717,173200,222310540,4070,4070,4070,4070,0
|
|
20240717,173100,222310540,4070,4070,4070,4070,0
|
|
20240717,173000,222310540,4070,4070,4070,4070,0
|
|
20240717,172900,222310540,4070,4070,4070,4070,0
|
|
20240717,172800,222310540,4070,4070,4070,4070,0
|
|
20240717,172700,222310540,4070,4070,4070,4070,0
|
|
20240717,172600,222310540,4070,4070,4070,4070,0
|
|
20240717,172500,222310540,4070,4070,4070,4070,0
|
|
20240717,172400,222310540,4070,4070,4070,4070,0
|
|
20240717,172300,222310540,4070,4070,4070,4070,0
|
|
20240717,172200,222310540,4070,4070,4070,4070,0
|
|
20240717,172100,222310540,4070,4070,4070,4070,0
|
|
20240717,172000,222310540,4070,4070,4070,4070,0
|
|
20240717,171900,222310540,4070,4070,4070,4070,0
|
|
20240717,171800,222310540,4070,4070,4070,4070,0
|
|
20240717,171700,222310540,4070,4070,4070,4070,0
|
|
20240717,171600,222310540,4070,4070,4070,4070,0
|
|
20240717,171500,222310540,4070,4070,4070,4070,1712
|
|
20240717,171400,222310540,4070,4070,4070,4070,0
|
|
20240717,171300,222310540,4070,4070,4070,4070,0
|
|
20240717,171200,222310540,4070,4070,4070,4070,0
|
|
20240717,171100,222310540,4070,4070,4070,4070,0
|
|
20240717,171000,222310540,4070,4070,4070,4070,0
|
|
20240717,170900,222310540,4070,4070,4070,4070,0
|
|
20240717,170800,222310540,4070,4070,4070,4070,0
|
|
20240717,170700,222310540,4070,4070,4070,4070,0
|
|
20240717,170600,222310540,4070,4070,4070,4070,0
|
|
20240717,170500,222310540,4070,4070,4070,4070,0
|
|
20240717,170400,222310540,4070,4070,4070,4070,0
|
|
20240717,170300,222310540,4070,4070,4070,4070,0
|
|
20240717,170200,222310540,4070,4070,4070,4070,0
|
|
20240717,170100,222310540,4070,4070,4070,4070,0
|
|
20240717,170000,222310540,4070,4070,4070,4070,0
|
|
20240717,165900,222310540,4070,4070,4070,4070,0
|
|
20240717,165800,222310540,4070,4070,4070,4070,0
|
|
20240717,165700,222310540,4070,4070,4070,4070,0
|
|
20240717,165600,222310540,4070,4070,4070,4070,0
|
|
20240717,165500,222310540,4070,4070,4070,4070,0
|
|
20240717,165400,222310540,4070,4070,4070,4070,0
|
|
20240717,165300,222310540,4070,4070,4070,4070,0
|
|
20240717,165200,222310540,4070,4070,4070,4070,0
|
|
20240717,165100,222310540,4070,4070,4070,4070,0
|
|
20240717,165000,222310540,4070,4070,4070,4070,0
|
|
20240717,164900,222310540,4070,4070,4070,4070,0
|
|
20240717,164800,222310540,4070,4070,4070,4070,0
|
|
20240717,164700,222310540,4070,4070,4070,4070,0
|
|
20240717,164600,222310540,4070,4070,4070,4070,0
|
|
20240717,164500,222310540,4070,4070,4070,4070,1712
|
|
20240717,164400,222310540,4070,4070,4070,4070,0
|
|
20240717,164300,222310540,4070,4070,4070,4070,0
|
|
20240717,164200,222310540,4070,4070,4070,4070,0
|
|
20240717,164100,222310540,4070,4070,4070,4070,0
|
|
20240717,164000,222310540,4070,4070,4070,4070,0
|
|
20240717,163900,222310540,4070,4070,4070,4070,0
|
|
20240717,163800,222310540,4070,4070,4070,4070,0
|
|
20240717,163700,222310540,4070,4070,4070,4070,0
|
|
20240717,163600,222310540,4070,4070,4070,4070,0
|
|
20240717,163500,222310540,4070,4070,4070,4070,0
|
|
20240717,163400,222310540,4070,4070,4070,4070,0
|
|
20240717,163300,222310540,4070,4070,4070,4070,0
|
|
20240717,163200,222310540,4070,4070,4070,4070,0
|
|
20240717,163100,222310540,4070,4070,4070,4070,0
|
|
20240717,163000,222310540,4070,4070,4070,4070,0
|
|
20240717,162900,222310540,4070,4070,4070,4070,0
|
|
20240717,162800,222310540,4070,4070,4070,4070,0
|
|
20240717,162700,222310540,4070,4070,4070,4070,0
|
|
20240717,162600,222310540,4070,4070,4070,4070,0
|
|
20240717,162500,222310540,4070,4070,4070,4070,0
|
|
20240717,162400,222310540,4070,4070,4070,4070,0
|
|
20240717,162300,222310540,4070,4070,4070,4070,0
|
|
20240717,162200,222310540,4070,4070,4070,4070,0
|
|
20240717,162100,222310540,4070,4070,4070,4070,0
|
|
20240717,162000,222310540,4070,4070,4070,4070,0
|
|
20240717,161900,222310540,4070,4070,4070,4070,0
|
|
20240717,161800,222310540,4070,4070,4070,4070,0
|
|
20240717,161700,222310540,4070,4070,4070,4070,0
|
|
20240717,161600,222310540,4070,4070,4070,4070,0
|
|
20240717,161500,222310540,4070,4070,4070,4070,1712
|
|
20240717,161400,222310540,4070,4070,4070,4070,0
|
|
20240717,161300,222310540,4070,4070,4070,4070,0
|
|
20240717,161200,222310540,4070,4070,4070,4070,0
|
|
20240717,161100,222310540,4070,4070,4070,4070,0
|
|
20240717,161000,222310540,4070,4070,4070,4070,0
|
|
20240717,160900,222310540,4070,4070,4070,4070,0
|
|
20240717,160800,222310540,4070,4070,4070,4070,0
|
|
20240717,160700,222310540,4070,4070,4070,4070,0
|
|
20240717,160600,222310540,4070,4070,4070,4070,0
|
|
20240717,160500,222310540,4070,4070,4070,4070,0
|
|
20240717,160400,222310540,4070,4070,4070,4070,0
|
|
20240717,160300,222310540,4070,4070,4070,4070,0
|
|
20240717,160200,222310540,4070,4070,4070,4070,0
|
|
20240717,160100,222310540,4070,4070,4070,4070,0
|
|
20240717,160000,222310540,4070,4070,4070,4070,0
|
|
20240717,155900,222310540,4070,4070,4070,4070,0
|
|
20240717,155800,222310540,4070,4070,4070,4070,0
|
|
20240717,155700,222310540,4070,4070,4070,4070,0
|
|
20240717,155600,222310540,4070,4070,4070,4070,0
|
|
20240717,155500,222310540,4070,4070,4070,4070,0
|
|
20240717,155400,222310540,4070,4070,4070,4070,0
|
|
20240717,155300,222310540,4070,4070,4070,4070,0
|
|
20240717,155200,222310540,4070,4070,4070,4070,0
|
|
20240717,155100,222310540,4070,4070,4070,4070,0
|
|
20240717,155000,222310540,4070,4070,4070,4070,0
|
|
20240717,154900,222310540,4070,4070,4070,4070,0
|
|
20240717,154800,222310540,4070,4070,4070,4070,0
|
|
20240717,154700,222310540,4070,4070,4070,4070,0
|
|
20240717,154600,222310540,4070,4070,4070,4070,0
|
|
20240717,154500,222310540,4070,4070,4070,4070,1712
|
|
20240717,154400,222310540,4070,4070,4070,4070,0
|
|
20240717,154300,222310540,4070,4070,4070,4070,0
|
|
20240717,154200,222310540,4070,4070,4070,4070,0
|
|
20240717,154100,222310540,4070,4070,4070,4070,0
|
|
20240717,154000,222310540,4070,4070,4070,4070,0
|
|
20240717,153900,222310540,4070,4070,4070,4070,0
|
|
20240717,153800,222310540,4070,4070,4070,4070,0
|
|
20240717,153700,222310540,4070,4070,4070,4070,0
|
|
20240717,153600,222310540,4070,4070,4070,4070,0
|
|
20240717,153500,222310540,4070,4070,4070,4070,0
|
|
20240717,153400,222310540,4070,4070,4070,4070,0
|
|
20240717,153300,222310540,4070,4070,4070,4070,0
|
|
20240717,153200,222310540,4070,4070,4070,4070,0
|
|
20240717,153100,222310540,4070,4070,4070,4070,0
|
|
20240717,153000,222310540,4070,4070,4070,4070,1712
|
|
20240717,152900,215342700,4075,4075,4075,4075,0
|
|
20240717,152800,215342700,4075,4075,4075,4075,0
|
|
20240717,152700,215342700,4075,4075,4075,4075,0
|
|
20240717,152600,215342700,4075,4075,4075,4075,0
|
|
20240717,152500,215342700,4075,4075,4075,4075,0
|
|
20240717,152400,215342700,4075,4075,4075,4075,0
|
|
20240717,152300,215342700,4075,4075,4075,4075,0
|
|
20240717,152200,215342700,4075,4075,4075,4075,0
|
|
20240717,152100,215342700,4075,4075,4075,4075,0
|
|
20240717,152000,215342700,4075,4075,4075,4075,0
|
|
20240717,151900,215342700,4075,4070,4075,4045,369
|
|
20240717,151800,213841000,4040,4040,4070,4040,65
|
|
20240717,151700,213578345,4040,4040,4040,4040,0
|
|
20240717,151600,213578345,4040,4050,4050,4040,524
|
|
20240717,151500,211459390,4050,4055,4055,4050,222
|
|
20240717,151400,210560265,4070,4065,4070,4065,100
|
|
20240717,151300,210153725,4045,4045,4045,4045,0
|
|
20240717,151200,210153725,4045,4045,4045,4045,0
|
|
20240717,151100,210153725,4045,4060,4060,4045,300
|
|
20240717,151000,208939440,4065,4065,4065,4065,0
|
|
20240717,150900,208939440,4065,4065,4065,4065,0
|
|
20240717,150800,208939440,4065,4065,4065,4065,1
|
|
20240717,150700,208935375,4055,4055,4055,4055,0
|
|
20240717,150600,208935375,4055,4055,4055,4055,0
|
|
20240717,150500,208935375,4055,4055,4055,4055,0
|
|
20240717,150400,208935375,4055,4055,4055,4055,75
|
|
20240717,150300,208631250,4080,4075,4080,4075,500
|
|
20240717,150200,206593545,4080,4080,4080,4080,0
|
|
20240717,150100,206593545,4080,4080,4080,4080,0
|
|
20240717,150000,206593545,4080,4080,4080,4080,0
|
|
20240717,145900,206593545,4080,4080,4080,4080,0
|
|
20240717,145800,206593545,4080,4080,4080,4080,0
|
|
20240717,145700,206593545,4080,4080,4080,4080,0
|
|
20240717,145600,206593545,4080,4080,4080,4080,0
|
|
20240717,145500,206593545,4080,4075,4080,4075,2015
|
|
20240717,145400,198382345,4080,4080,4080,4080,0
|
|
20240717,145300,198382345,4080,4080,4080,4080,0
|
|
20240717,145200,198382345,4080,4065,4080,4065,1300
|
|
20240717,145100,193090955,4070,4070,4070,4070,0
|
|
20240717,145000,193090955,4070,4070,4070,4070,0
|
|
20240717,144900,193090955,4070,4070,4070,4070,0
|
|
20240717,144800,193090955,4070,4070,4070,4070,1
|
|
20240717,144700,193086885,4065,4065,4065,4065,0
|
|
20240717,144600,193086885,4065,4065,4065,4065,1
|
|
20240717,144500,193082820,4070,4070,4070,4070,0
|
|
20240717,144400,193082820,4070,4070,4070,4070,1
|
|
20240717,144300,193078750,4070,4070,4070,4070,1
|
|
20240717,144200,193074680,4070,4070,4070,4070,1
|
|
20240717,144100,193070610,4070,4065,4070,4065,102
|
|
20240717,144000,192655720,4070,4070,4070,4070,1
|
|
20240717,143900,192651650,4070,4070,4070,4070,0
|
|
20240717,143800,192651650,4070,4070,4070,4070,0
|
|
20240717,143700,192651650,4070,4070,4070,4070,0
|
|
20240717,143600,192651650,4070,4070,4070,4070,0
|
|
20240717,143500,192651650,4070,4070,4070,4070,0
|
|
20240717,143400,192651650,4070,4070,4070,4070,0
|
|
20240717,143300,192651650,4070,4070,4070,4070,0
|
|
20240717,143200,192651650,4070,4070,4070,4070,0
|
|
20240717,143100,192651650,4070,4070,4070,4070,0
|
|
20240717,143000,192651650,4070,4070,4070,4070,0
|
|
20240717,142900,192651650,4070,4070,4070,4070,0
|
|
20240717,142800,192651650,4070,4070,4070,4070,0
|
|
20240717,142700,192651650,4070,4070,4070,4070,0
|
|
20240717,142600,192651650,4070,4070,4070,4070,0
|
|
20240717,142500,192651650,4070,4070,4070,4070,0
|
|
20240717,142400,192651650,4070,4070,4070,4070,0
|
|
20240717,142300,192651650,4070,4070,4070,4070,0
|
|
20240717,142200,192651650,4070,4070,4070,4070,20
|
|
20240717,142100,192570250,4070,4070,4070,4070,100
|
|
20240717,142000,192163250,4070,4070,4070,4070,0
|
|
20240717,141900,192163250,4070,4070,4070,4070,0
|
|
20240717,141800,192163250,4070,4070,4070,4070,0
|
|
20240717,141700,192163250,4070,4070,4070,4070,0
|
|
20240717,141600,192163250,4070,4070,4070,4070,0
|
|
20240717,141500,192163250,4070,4070,4070,4070,0
|
|
20240717,141400,192163250,4070,4070,4070,4070,0
|
|
20240717,141300,192163250,4070,4070,4070,4070,0
|
|
20240717,141200,192163250,4070,4065,4070,4065,100
|
|
20240717,141100,191756350,4070,4070,4070,4070,0
|
|
20240717,141000,191756350,4070,4070,4070,4070,0
|
|
20240717,140900,191756350,4070,4070,4070,4070,0
|
|
20240717,140800,191756350,4070,4070,4070,4070,0
|
|
20240717,140700,191756350,4070,4070,4070,4070,0
|
|
20240717,140600,191756350,4070,4070,4070,4070,10
|
|
20240717,140500,191715650,4045,4045,4045,4045,0
|
|
20240717,140400,191715650,4045,4045,4045,4045,0
|
|
20240717,140300,191715650,4045,4045,4045,4045,0
|
|
20240717,140200,191715650,4045,4045,4045,4045,0
|
|
20240717,140100,191715650,4045,4050,4050,4045,160
|
|
20240717,140000,191067950,4065,4065,4065,4065,0
|
|
20240717,135900,191067950,4065,4065,4065,4065,0
|
|
20240717,135800,191067950,4065,4065,4065,4065,0
|
|
20240717,135700,191067950,4065,4065,4065,4065,64
|
|
20240717,135600,190807790,4065,4065,4065,4065,0
|
|
20240717,135500,190807790,4065,4065,4065,4065,36
|
|
20240717,135400,190661450,4050,4050,4050,4050,0
|
|
20240717,135300,190661450,4050,4050,4050,4050,0
|
|
20240717,135200,190661450,4050,4050,4050,4050,0
|
|
20240717,135100,190661450,4050,4050,4050,4050,0
|
|
20240717,135000,190661450,4050,4050,4050,4050,0
|
|
20240717,134900,190661450,4050,4050,4050,4050,1
|
|
20240717,134800,190657400,4080,4080,4080,4080,0
|
|
20240717,134700,190657400,4080,4080,4080,4080,0
|
|
20240717,134600,190657400,4080,4080,4080,4080,0
|
|
20240717,134500,190657400,4080,4080,4080,4080,1
|
|
20240717,134400,190653320,4075,4075,4075,4075,0
|
|
20240717,134300,190653320,4075,4060,4080,4045,848
|
|
20240717,134200,187205920,4060,4060,4060,4060,0
|
|
20240717,134100,187205920,4060,4060,4060,4060,0
|
|
20240717,134000,187205920,4060,4060,4060,4060,131
|
|
20240717,133900,186674060,4060,4060,4060,4060,0
|
|
20240717,133800,186674060,4060,4060,4060,4060,0
|
|
20240717,133700,186674060,4060,4060,4060,4060,0
|
|
20240717,133600,186674060,4060,4060,4060,4060,0
|
|
20240717,133500,186674060,4060,4060,4060,4060,0
|
|
20240717,133400,186674060,4060,4060,4060,4060,0
|
|
20240717,133300,186674060,4060,4060,4060,4060,0
|
|
20240717,133200,186674060,4060,4070,4070,4060,42
|
|
20240717,133100,186503170,4070,4070,4070,4070,0
|
|
20240717,133000,186503170,4070,4070,4070,4070,0
|
|
20240717,132900,186503170,4070,4070,4070,4070,0
|
|
20240717,132800,186503170,4070,4070,4070,4070,80
|
|
20240717,132700,186177570,4070,4070,4070,4070,0
|
|
20240717,132600,186177570,4070,4070,4070,4070,0
|
|
20240717,132500,186177570,4070,4070,4070,4070,0
|
|
20240717,132400,186177570,4070,4070,4070,4070,0
|
|
20240717,132300,186177570,4070,4070,4070,4070,0
|
|
20240717,132200,186177570,4070,4070,4070,4070,0
|
|
20240717,132100,186177570,4070,4070,4070,4070,0
|
|
20240717,132000,186177570,4070,4070,4070,4070,0
|
|
20240717,131900,186177570,4070,4070,4070,4070,0
|
|
20240717,131800,186177570,4070,4070,4070,4070,50
|
|
20240717,131700,185974070,4070,4070,4070,4070,0
|
|
20240717,131600,185974070,4070,4070,4070,4070,0
|
|
20240717,131500,185974070,4070,4070,4070,4070,0
|
|
20240717,131400,185974070,4070,4070,4070,4070,74
|
|
20240717,131300,185672890,4080,4080,4080,4080,0
|
|
20240717,131200,185672890,4080,4080,4080,4080,0
|
|
20240717,131100,185672890,4080,4075,4080,4075,100
|
|
20240717,131000,185265345,4075,4075,4075,4075,0
|
|
20240717,130900,185265345,4075,4075,4075,4075,17
|
|
20240717,130800,185196070,4075,4060,4075,4060,117
|
|
20240717,130700,184719505,4055,4060,4060,4055,2
|
|
20240717,130600,184711390,4070,4070,4070,4070,0
|
|
20240717,130500,184711390,4070,4070,4070,4070,0
|
|
20240717,130400,184711390,4070,4070,4070,4070,0
|
|
20240717,130300,184711390,4070,4070,4070,4070,0
|
|
20240717,130200,184711390,4070,4070,4070,4070,0
|
|
20240717,130100,184711390,4070,4070,4070,4070,0
|
|
20240717,130000,184711390,4070,4070,4070,4070,0
|
|
20240717,125900,184711390,4070,4070,4070,4070,1
|
|
20240717,125800,184707320,4070,4070,4070,4070,0
|
|
20240717,125700,184707320,4070,4070,4070,4070,0
|
|
20240717,125600,184707320,4070,4070,4070,4070,18
|
|
20240717,125500,184634060,4070,4070,4070,4070,1
|
|
20240717,125400,184629990,4070,4070,4070,4070,0
|
|
20240717,125300,184629990,4070,4070,4070,4070,0
|
|
20240717,125200,184629990,4070,4070,4070,4070,1
|
|
20240717,125100,184625920,4075,4075,4075,4075,0
|
|
20240717,125000,184625920,4075,4080,4080,4075,30
|
|
20240717,124900,184503665,4080,4070,4080,4070,48
|
|
20240717,124800,184308200,4060,4060,4060,4060,0
|
|
20240717,124700,184308200,4060,4060,4060,4060,100
|
|
20240717,124600,183902200,4060,4060,4060,4060,0
|
|
20240717,124500,183902200,4060,4060,4060,4060,2
|
|
20240717,124400,183894080,4070,4070,4070,4070,0
|
|
20240717,124300,183894080,4070,4070,4070,4070,0
|
|
20240717,124200,183894080,4070,4070,4070,4070,0
|
|
20240717,124100,183894080,4070,4070,4070,4070,0
|
|
20240717,124000,183894080,4070,4070,4070,4070,0
|
|
20240717,123900,183894080,4070,4070,4070,4070,18
|
|
20240717,123800,183820820,4080,4080,4080,4080,0
|
|
20240717,123700,183820820,4080,4080,4080,4080,0
|
|
20240717,123600,183820820,4080,4080,4080,4080,0
|
|
20240717,123500,183820820,4080,4080,4080,4080,0
|
|
20240717,123400,183820820,4080,4070,4080,4070,83
|
|
20240717,123300,183483000,4070,4070,4070,4070,0
|
|
20240717,123200,183483000,4070,4070,4070,4070,29
|
|
20240717,123100,183364970,4070,4070,4070,4070,0
|
|
20240717,123000,183364970,4070,4070,4070,4070,0
|
|
20240717,122900,183364970,4070,4070,4070,4070,90
|
|
20240717,122800,182998670,4070,4070,4070,4070,0
|
|
20240717,122700,182998670,4070,4070,4070,4070,19
|
|
20240717,122600,182921340,4080,4080,4080,4080,0
|
|
20240717,122500,182921340,4080,4080,4080,4080,0
|
|
20240717,122400,182921340,4080,4080,4080,4080,0
|
|
20240717,122300,182921340,4080,4080,4080,4080,0
|
|
20240717,122200,182921340,4080,4080,4080,4080,50
|
|
20240717,122100,182717340,4080,4080,4080,4080,1
|
|
20240717,122000,182713260,4080,4080,4080,4080,0
|
|
20240717,121900,182713260,4080,4080,4080,4080,0
|
|
20240717,121800,182713260,4080,4080,4080,4080,0
|
|
20240717,121700,182713260,4080,4080,4080,4080,0
|
|
20240717,121600,182713260,4080,4080,4080,4080,1
|
|
20240717,121500,182709180,4080,4080,4080,4080,0
|
|
20240717,121400,182709180,4080,4080,4080,4080,0
|
|
20240717,121300,182709180,4080,4080,4080,4080,0
|
|
20240717,121200,182709180,4080,4080,4080,4080,0
|
|
20240717,121100,182709180,4080,4080,4080,4080,1
|
|
20240717,121000,182705100,4065,4065,4065,4065,0
|
|
20240717,120900,182705100,4065,4065,4065,4065,0
|
|
20240717,120800,182705100,4065,4065,4065,4065,0
|
|
20240717,120700,182705100,4065,4065,4065,4065,0
|
|
20240717,120600,182705100,4065,4065,4065,4065,0
|
|
20240717,120500,182705100,4065,4065,4065,4065,2
|
|
20240717,120400,182696970,4080,4080,4080,4080,0
|
|
20240717,120300,182696970,4080,4080,4080,4080,0
|
|
20240717,120200,182696970,4080,4080,4080,4080,0
|
|
20240717,120100,182696970,4080,4080,4080,4080,0
|
|
20240717,120000,182696970,4080,4080,4080,4080,0
|
|
20240717,115900,182696970,4080,4080,4080,4080,0
|
|
20240717,115800,182696970,4080,4080,4080,4080,0
|
|
20240717,115700,182696970,4080,4080,4080,4080,0
|
|
20240717,115600,182696970,4080,4080,4080,4080,0
|
|
20240717,115500,182696970,4080,4080,4080,4080,0
|
|
20240717,115400,182696970,4080,4080,4080,4080,0
|
|
20240717,115300,182696970,4080,4080,4080,4080,0
|
|
20240717,115200,182696970,4080,4080,4080,4080,0
|
|
20240717,115100,182696970,4080,4080,4080,4080,0
|
|
20240717,115000,182696970,4080,4080,4080,4080,0
|
|
20240717,114900,182696970,4080,4080,4080,4080,0
|
|
20240717,114800,182696970,4080,4080,4080,4080,300
|
|
20240717,114700,181472970,4080,4080,4080,4080,0
|
|
20240717,114600,181472970,4080,4080,4080,4080,0
|
|
20240717,114500,181472970,4080,4080,4080,4080,0
|
|
20240717,114400,181472970,4080,4080,4080,4080,0
|
|
20240717,114300,181472970,4080,4080,4080,4080,123
|
|
20240717,114200,180971130,4080,4080,4080,4080,300
|
|
20240717,114100,179747130,4080,4080,4080,4080,0
|
|
20240717,114000,179747130,4080,4080,4080,4080,0
|
|
20240717,113900,179747130,4080,4080,4080,4080,0
|
|
20240717,113800,179747130,4080,4080,4080,4080,0
|
|
20240717,113700,179747130,4080,4080,4080,4080,0
|
|
20240717,113600,179747130,4080,4080,4080,4080,0
|
|
20240717,113500,179747130,4080,4080,4080,4080,0
|
|
20240717,113400,179747130,4080,4080,4080,4080,0
|
|
20240717,113300,179747130,4080,4080,4080,4080,1
|
|
20240717,113200,179743050,4080,4075,4080,4075,401
|
|
20240717,113100,178108970,4060,4060,4060,4060,225
|
|
20240717,113000,177195470,4060,4060,4060,4060,0
|
|
20240717,112900,177195470,4060,4060,4060,4060,249
|
|
20240717,112800,176184530,4060,4060,4060,4060,10
|
|
20240717,112700,176143930,4075,4075,4075,4075,137
|
|
20240717,112600,175585655,4080,4075,4080,4075,122
|
|
20240717,112500,175088005,4045,4045,4045,4045,0
|
|
20240717,112400,175088005,4045,4045,4045,4045,0
|
|
20240717,112300,175088005,4045,4045,4045,4045,9
|
|
20240717,112200,175051600,4075,4075,4075,4075,0
|
|
20240717,112100,175051600,4075,4075,4075,4075,100
|
|
20240717,112000,174644100,4035,4035,4035,4035,0
|
|
20240717,111900,174644100,4035,4035,4035,4035,0
|
|
20240717,111800,174644100,4035,4035,4035,4035,3
|
|
20240717,111700,174631995,4080,4080,4080,4080,0
|
|
20240717,111600,174631995,4080,4070,4080,4070,671
|
|
20240717,111500,171897825,4070,4070,4070,4070,100
|
|
20240717,111400,171490825,4040,4040,4040,4040,399
|
|
20240717,111300,169878865,4075,4070,4075,4070,1574
|
|
20240717,111200,163467040,4065,4050,4065,4050,1502
|
|
20240717,111100,157374145,4050,4050,4050,4050,0
|
|
20240717,111000,157374145,4050,4050,4050,4050,1
|
|
20240717,110900,157370095,4050,4050,4050,4050,0
|
|
20240717,110800,157370095,4050,4035,4050,4035,620
|
|
20240717,110700,154863185,4035,4035,4035,4035,0
|
|
20240717,110600,154863185,4035,4035,4035,4035,3
|
|
20240717,110500,154851080,4040,4040,4040,4040,0
|
|
20240717,110400,154851080,4040,4040,4040,4040,0
|
|
20240717,110300,154851080,4040,4040,4040,4040,0
|
|
20240717,110200,154851080,4040,4040,4040,4040,0
|
|
20240717,110100,154851080,4040,4040,4040,4040,0
|
|
20240717,110000,154851080,4040,4040,4040,4040,182
|
|
20240717,105900,154115800,4030,4030,4030,4030,0
|
|
20240717,105800,154115800,4030,4030,4030,4030,5
|
|
20240717,105700,154095650,4040,4040,4040,4040,0
|
|
20240717,105600,154095650,4040,4040,4040,4040,0
|
|
20240717,105500,154095650,4040,4030,4040,4030,11
|
|
20240717,105400,154051220,4050,4050,4050,4050,0
|
|
20240717,105300,154051220,4050,4050,4050,4050,0
|
|
20240717,105200,154051220,4050,4050,4050,4050,0
|
|
20240717,105100,154051220,4050,4050,4050,4050,0
|
|
20240717,105000,154051220,4050,4050,4050,4050,0
|
|
20240717,104900,154051220,4050,4050,4050,4050,1009
|
|
20240717,104800,149964770,4025,4025,4025,4025,200
|
|
20240717,104700,149159770,4025,4030,4030,4025,130
|
|
20240717,104600,148636515,4050,4050,4050,4050,0
|
|
20240717,104500,148636515,4050,4050,4050,4050,0
|
|
20240717,104400,148636515,4050,4050,4050,4050,0
|
|
20240717,104300,148636515,4050,4050,4050,4050,0
|
|
20240717,104200,148636515,4050,4050,4050,4050,1
|
|
20240717,104100,148632465,4030,4030,4030,4030,0
|
|
20240717,104000,148632465,4030,4030,4030,4030,1001
|
|
20240717,103900,144598435,4050,4050,4050,4050,0
|
|
20240717,103800,144598435,4050,4050,4050,4050,0
|
|
20240717,103700,144598435,4050,4050,4050,4050,0
|
|
20240717,103600,144598435,4050,4045,4050,4045,100
|
|
20240717,103500,144193680,4045,4045,4045,4045,0
|
|
20240717,103400,144193680,4045,4045,4045,4045,0
|
|
20240717,103300,144193680,4045,4025,4045,4025,301
|
|
20240717,103200,142982135,4025,4035,4035,4025,605
|
|
20240717,103100,140546970,4045,4045,4045,4045,1
|
|
20240717,103000,140542925,4030,4040,4040,4030,11
|
|
20240717,102900,140498550,4050,4050,4050,4050,4
|
|
20240717,102800,140482350,4050,4050,4050,4050,82
|
|
20240717,102700,140150250,4050,4050,4050,4050,0
|
|
20240717,102600,140150250,4050,4050,4050,4050,0
|
|
20240717,102500,140150250,4050,4050,4050,4050,0
|
|
20240717,102400,140150250,4050,4050,4050,4050,4
|
|
20240717,102300,140134050,4040,4040,4040,4040,150
|
|
20240717,102200,139528050,4040,4040,4040,4040,1
|
|
20240717,102100,139524010,4040,4040,4040,4040,0
|
|
20240717,102000,139524010,4040,4040,4040,4040,0
|
|
20240717,101900,139524010,4040,4040,4040,4040,1
|
|
20240717,101800,139519970,4050,4050,4050,4050,1
|
|
20240717,101700,139515920,4050,4050,4050,4050,0
|
|
20240717,101600,139515920,4050,4050,4050,4050,1
|
|
20240717,101500,139511870,4025,4025,4025,4025,20
|
|
20240717,101400,139431370,4050,4050,4050,4050,0
|
|
20240717,101300,139431370,4050,4050,4050,4050,0
|
|
20240717,101200,139431370,4050,4045,4050,4045,3
|
|
20240717,101100,139419230,4045,4045,4045,4045,100
|
|
20240717,101000,139014730,4015,4020,4020,4015,4638
|
|
20240717,100900,120370035,4020,4030,4050,4020,4078
|
|
20240717,100800,103969045,4050,4045,4050,4045,11
|
|
20240717,100700,103924540,4025,4035,4035,4025,3000
|
|
20240717,100600,91840415,4035,4035,4035,4035,0
|
|
20240717,100500,91840415,4035,4045,4045,4035,39
|
|
20240717,100400,91682705,4040,4045,4045,4040,177
|
|
20240717,100300,90967330,4045,4045,4045,4045,0
|
|
20240717,100200,90967330,4045,4055,4055,4045,4
|
|
20240717,100100,90951125,4055,4055,4055,4055,1
|
|
20240717,100000,90947070,4055,4055,4055,4055,1
|
|
20240717,095900,90943015,4055,4055,4055,4055,5
|
|
20240717,095800,90922740,4060,4060,4060,4060,0
|
|
20240717,095700,90922740,4060,4060,4060,4060,0
|
|
20240717,095600,90922740,4060,4060,4060,4045,127
|
|
20240717,095500,90407135,4070,4070,4070,4070,2
|
|
20240717,095400,90398995,4065,4060,4070,4060,8
|
|
20240717,095300,90366500,4060,4060,4060,4060,69
|
|
20240717,095200,90086360,4060,4060,4060,4060,10
|
|
20240717,095100,90045760,4060,4060,4060,4060,0
|
|
20240717,095000,90045760,4060,4060,4060,4060,100
|
|
20240717,094900,89639760,4045,4045,4045,4045,0
|
|
20240717,094800,89639760,4045,4045,4045,4045,20
|
|
20240717,094700,89558860,4045,4060,4060,4045,160
|
|
20240717,094600,88910085,4055,4060,4060,4055,293
|
|
20240717,094500,87721470,4060,4060,4060,4060,0
|
|
20240717,094400,87721470,4060,4060,4060,4060,0
|
|
20240717,094300,87721470,4060,4060,4060,4060,100
|
|
20240717,094200,87315470,4055,4055,4055,4055,10
|
|
20240717,094100,87274920,4055,4080,4080,4055,2
|
|
20240717,094000,87266785,4080,4060,4080,4060,574
|
|
20240717,093900,84929430,4030,4030,4030,4030,0
|
|
20240717,093800,84929430,4030,4035,4075,4020,1544
|
|
20240717,093700,78667485,4020,4030,4030,4020,3021
|
|
20240717,093600,66519915,4055,4050,4055,4020,7274
|
|
20240717,093500,37168545,4055,4055,4055,4055,0
|
|
20240717,093400,37168545,4055,4055,4055,4055,0
|
|
20240717,093300,37168545,4055,4055,4055,4055,0
|
|
20240717,093200,37168545,4055,4055,4055,4055,4
|
|
20240717,093100,37152325,4040,4040,4040,4040,0
|
|
20240717,093000,37152325,4040,4040,4040,4040,0
|
|
20240717,092900,37152325,4040,4045,4045,4040,1400
|
|
20240717,092800,31493825,4050,4050,4050,4050,500
|
|
20240717,092700,29468825,4055,4055,4055,4055,1
|
|
20240717,092600,29464770,4050,4055,4055,4040,983
|
|
20240717,092500,25484255,4055,4055,4055,4055,10
|
|
20240717,092400,25443705,4070,4070,4070,4070,0
|
|
20240717,092300,25443705,4070,4070,4070,4070,0
|
|
20240717,092200,25443705,4070,4070,4070,4070,2
|
|
20240717,092100,25435565,4055,4055,4055,4055,1000
|
|
20240717,092000,21380565,4055,4055,4055,4055,0
|
|
20240717,091900,21380565,4055,4070,4070,4055,158
|
|
20240717,091800,20739860,4060,4065,4065,4060,1118
|
|
20240717,091700,16199280,4080,4070,4080,4070,249
|
|
20240717,091600,15185650,4075,4075,4075,4075,74
|
|
20240717,091500,14884100,4075,4070,4075,4065,1529
|
|
20240717,091400,8662110,4075,4075,4075,4075,5
|
|
20240717,091300,8641735,4075,4075,4075,4075,0
|
|
20240717,091200,8641735,4075,4075,4075,4075,1
|
|
20240717,091100,8637660,4075,4075,4075,4075,13
|
|
20240717,091000,8584685,4080,4080,4080,4080,0
|
|
20240717,090900,8584685,4080,4080,4080,4080,5
|
|
20240717,090800,8564285,4080,4080,4080,4080,2
|
|
20240717,090700,8556125,4075,4075,4075,4075,83
|
|
20240717,090600,8217900,4075,4080,4080,4075,8
|
|
20240717,090500,8185290,4080,4080,4080,4080,1
|
|
20240717,090400,8181210,4070,4070,4070,4070,0
|
|
20240717,090300,8181210,4070,4090,4090,4070,13
|
|
20240717,090200,8128130,4065,4065,4065,4065,0
|
|
20240717,090100,8128130,4065,4065,4065,4065,0
|
|
20240717,090000,8128130,4065,4060,4065,4060,2002
|