623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,192000,57714920,8630,8630,8630,8630,19
|
|
20240415,191900,57714920,8630,8630,8630,8630,0
|
|
20240415,191800,57714920,8630,8630,8630,8630,0
|
|
20240415,191700,57714920,8630,8630,8630,8630,0
|
|
20240415,191600,57714920,8630,8630,8630,8630,0
|
|
20240415,191500,57714920,8630,8630,8630,8630,0
|
|
20240415,191400,57714920,8630,8630,8630,8630,0
|
|
20240415,191300,57714920,8630,8630,8630,8630,0
|
|
20240415,191200,57714920,8630,8630,8630,8630,0
|
|
20240415,191100,57714920,8630,8630,8630,8630,0
|
|
20240415,191000,57714920,8630,8630,8630,8630,0
|
|
20240415,190900,57714920,8630,8630,8630,8630,0
|
|
20240415,190800,57714920,8630,8630,8630,8630,0
|
|
20240415,190700,57714920,8630,8630,8630,8630,0
|
|
20240415,190600,57714920,8630,8630,8630,8630,0
|
|
20240415,190500,57714920,8630,8630,8630,8630,0
|
|
20240415,190400,57714920,8630,8630,8630,8630,0
|
|
20240415,190300,57714920,8630,8630,8630,8630,0
|
|
20240415,190200,57714920,8630,8630,8630,8630,0
|
|
20240415,190100,57714920,8630,8630,8630,8630,0
|
|
20240415,190000,57714920,8630,8630,8630,8630,0
|
|
20240415,185900,57714920,8630,8630,8630,8630,0
|
|
20240415,185800,57714920,8630,8630,8630,8630,0
|
|
20240415,185700,57714920,8630,8630,8630,8630,0
|
|
20240415,185600,57714920,8630,8630,8630,8630,0
|
|
20240415,185500,57714920,8630,8630,8630,8630,0
|
|
20240415,185400,57714920,8630,8630,8630,8630,0
|
|
20240415,185300,57714920,8630,8630,8630,8630,0
|
|
20240415,185200,57714920,8630,8630,8630,8630,0
|
|
20240415,185100,57714920,8630,8630,8630,8630,0
|
|
20240415,185000,57714920,8630,8630,8630,8630,19
|
|
20240415,184900,57714920,8630,8630,8630,8630,0
|
|
20240415,184800,57714920,8630,8630,8630,8630,0
|
|
20240415,184700,57714920,8630,8630,8630,8630,0
|
|
20240415,184600,57714920,8630,8630,8630,8630,0
|
|
20240415,184500,57714920,8630,8630,8630,8630,0
|
|
20240415,184400,57714920,8630,8630,8630,8630,0
|
|
20240415,184300,57714920,8630,8630,8630,8630,0
|
|
20240415,184200,57714920,8630,8630,8630,8630,0
|
|
20240415,184100,57714920,8630,8630,8630,8630,0
|
|
20240415,184000,57714920,8630,8630,8630,8630,0
|
|
20240415,183900,57714920,8630,8630,8630,8630,0
|
|
20240415,183800,57714920,8630,8630,8630,8630,0
|
|
20240415,183700,57714920,8630,8630,8630,8630,0
|
|
20240415,183600,57714920,8630,8630,8630,8630,0
|
|
20240415,183500,57714920,8630,8630,8630,8630,0
|
|
20240415,183400,57714920,8630,8630,8630,8630,0
|
|
20240415,183300,57714920,8630,8630,8630,8630,0
|
|
20240415,183200,57714920,8630,8630,8630,8630,0
|
|
20240415,183100,57714920,8630,8630,8630,8630,0
|
|
20240415,183000,57714920,8630,8630,8630,8630,0
|
|
20240415,182900,57714920,8630,8630,8630,8630,0
|
|
20240415,182800,57714920,8630,8630,8630,8630,0
|
|
20240415,182700,57714920,8630,8630,8630,8630,0
|
|
20240415,182600,57714920,8630,8630,8630,8630,0
|
|
20240415,182500,57714920,8630,8630,8630,8630,0
|
|
20240415,182400,57714920,8630,8630,8630,8630,0
|
|
20240415,182300,57714920,8630,8630,8630,8630,0
|
|
20240415,182200,57714920,8630,8630,8630,8630,0
|
|
20240415,182100,57714920,8630,8630,8630,8630,0
|
|
20240415,182000,57714920,8630,8630,8630,8630,19
|
|
20240415,181900,57714920,8630,8630,8630,8630,0
|
|
20240415,181800,57714920,8630,8630,8630,8630,0
|
|
20240415,181700,57714920,8630,8630,8630,8630,0
|
|
20240415,181600,57714920,8630,8630,8630,8630,0
|
|
20240415,181500,57714920,8630,8630,8630,8630,0
|
|
20240415,181400,57714920,8630,8630,8630,8630,0
|
|
20240415,181300,57714920,8630,8630,8630,8630,0
|
|
20240415,181200,57714920,8630,8630,8630,8630,0
|
|
20240415,181100,57714920,8630,8630,8630,8630,0
|
|
20240415,181000,57714920,8630,8630,8630,8630,0
|
|
20240415,180900,57714920,8630,8630,8630,8630,0
|
|
20240415,180800,57714920,8630,8630,8630,8630,0
|
|
20240415,180700,57714920,8630,8630,8630,8630,0
|
|
20240415,180600,57714920,8630,8630,8630,8630,0
|
|
20240415,180500,57714920,8630,8630,8630,8630,0
|
|
20240415,180400,57714920,8630,8630,8630,8630,0
|
|
20240415,180300,57714920,8630,8630,8630,8630,0
|
|
20240415,180200,57714920,8630,8630,8630,8630,0
|
|
20240415,180100,57714920,8630,8630,8630,8630,0
|
|
20240415,180000,57714920,8630,8630,8630,8630,0
|
|
20240415,175900,57714920,8630,8630,8630,8630,0
|
|
20240415,175800,57714920,8630,8630,8630,8630,0
|
|
20240415,175700,57714920,8630,8630,8630,8630,0
|
|
20240415,175600,57714920,8630,8630,8630,8630,0
|
|
20240415,175500,57714920,8630,8630,8630,8630,0
|
|
20240415,175400,57714920,8630,8630,8630,8630,0
|
|
20240415,175300,57714920,8630,8630,8630,8630,0
|
|
20240415,175200,57714920,8630,8630,8630,8630,0
|
|
20240415,175100,57714920,8630,8630,8630,8630,0
|
|
20240415,175000,57714920,8630,8630,8630,8630,19
|
|
20240415,174900,57714920,8630,8630,8630,8630,0
|
|
20240415,174800,57714920,8630,8630,8630,8630,0
|
|
20240415,174700,57714920,8630,8630,8630,8630,0
|
|
20240415,174600,57714920,8630,8630,8630,8630,0
|
|
20240415,174500,57714920,8630,8630,8630,8630,0
|
|
20240415,174400,57714920,8630,8630,8630,8630,0
|
|
20240415,174300,57714920,8630,8630,8630,8630,0
|
|
20240415,174200,57714920,8630,8630,8630,8630,0
|
|
20240415,174100,57714920,8630,8630,8630,8630,0
|
|
20240415,174000,57714920,8630,8630,8630,8630,0
|
|
20240415,173900,57714920,8630,8630,8630,8630,0
|
|
20240415,173800,57714920,8630,8630,8630,8630,0
|
|
20240415,173700,57714920,8630,8630,8630,8630,0
|
|
20240415,173600,57714920,8630,8630,8630,8630,0
|
|
20240415,173500,57714920,8630,8630,8630,8630,0
|
|
20240415,173400,57714920,8630,8630,8630,8630,0
|
|
20240415,173300,57714920,8630,8630,8630,8630,0
|
|
20240415,173200,57714920,8630,8630,8630,8630,0
|
|
20240415,173100,57714920,8630,8630,8630,8630,0
|
|
20240415,173000,57714920,8630,8630,8630,8630,0
|
|
20240415,172900,57714920,8630,8630,8630,8630,0
|
|
20240415,172800,57714920,8630,8630,8630,8630,0
|
|
20240415,172700,57714920,8630,8630,8630,8630,0
|
|
20240415,172600,57714920,8630,8630,8630,8630,0
|
|
20240415,172500,57714920,8630,8630,8630,8630,0
|
|
20240415,172400,57714920,8630,8630,8630,8630,0
|
|
20240415,172300,57714920,8630,8630,8630,8630,0
|
|
20240415,172200,57714920,8630,8630,8630,8630,0
|
|
20240415,172100,57714920,8630,8630,8630,8630,0
|
|
20240415,172000,57714920,8630,8630,8630,8630,19
|
|
20240415,171900,57714920,8630,8630,8630,8630,0
|
|
20240415,171800,57714920,8630,8630,8630,8630,0
|
|
20240415,171700,57714920,8630,8630,8630,8630,0
|
|
20240415,171600,57714920,8630,8630,8630,8630,0
|
|
20240415,171500,57714920,8630,8630,8630,8630,0
|
|
20240415,171400,57714920,8630,8630,8630,8630,0
|
|
20240415,171300,57714920,8630,8630,8630,8630,0
|
|
20240415,171200,57714920,8630,8630,8630,8630,0
|
|
20240415,171100,57714920,8630,8630,8630,8630,0
|
|
20240415,171000,57714920,8630,8630,8630,8630,0
|
|
20240415,170900,57714920,8630,8630,8630,8630,0
|
|
20240415,170800,57714920,8630,8630,8630,8630,0
|
|
20240415,170700,57714920,8630,8630,8630,8630,0
|
|
20240415,170600,57714920,8630,8630,8630,8630,0
|
|
20240415,170500,57714920,8630,8630,8630,8630,0
|
|
20240415,170400,57714920,8630,8630,8630,8630,0
|
|
20240415,170300,57714920,8630,8630,8630,8630,0
|
|
20240415,170200,57714920,8630,8630,8630,8630,0
|
|
20240415,170100,57714920,8630,8630,8630,8630,0
|
|
20240415,170000,57714920,8630,8630,8630,8630,0
|
|
20240415,165900,57714920,8630,8630,8630,8630,0
|
|
20240415,165800,57714920,8630,8630,8630,8630,0
|
|
20240415,165700,57714920,8630,8630,8630,8630,0
|
|
20240415,165600,57714920,8630,8630,8630,8630,0
|
|
20240415,165500,57714920,8630,8630,8630,8630,0
|
|
20240415,165400,57714920,8630,8630,8630,8630,0
|
|
20240415,165300,57714920,8630,8630,8630,8630,0
|
|
20240415,165200,57714920,8630,8630,8630,8630,0
|
|
20240415,165100,57714920,8630,8630,8630,8630,0
|
|
20240415,165000,57714920,8630,8630,8630,8630,19
|
|
20240415,164900,57714920,8630,8630,8630,8630,0
|
|
20240415,164800,57714920,8630,8630,8630,8630,0
|
|
20240415,164700,57714920,8630,8630,8630,8630,0
|
|
20240415,164600,57714920,8630,8630,8630,8630,0
|
|
20240415,164500,57714920,8630,8630,8630,8630,0
|
|
20240415,164400,57714920,8630,8630,8630,8630,0
|
|
20240415,164300,57714920,8630,8630,8630,8630,0
|
|
20240415,164200,57714920,8630,8630,8630,8630,0
|
|
20240415,164100,57714920,8630,8630,8630,8630,0
|
|
20240415,164000,57714920,8630,8630,8630,8630,0
|
|
20240415,163900,57714920,8630,8630,8630,8630,0
|
|
20240415,163800,57714920,8630,8630,8630,8630,0
|
|
20240415,163700,57714920,8630,8630,8630,8630,0
|
|
20240415,163600,57714920,8630,8630,8630,8630,0
|
|
20240415,163500,57714920,8630,8630,8630,8630,0
|
|
20240415,163400,57714920,8630,8630,8630,8630,0
|
|
20240415,163300,57714920,8630,8630,8630,8630,0
|
|
20240415,163200,57714920,8630,8630,8630,8630,0
|
|
20240415,163100,57714920,8630,8630,8630,8630,0
|
|
20240415,163000,57714920,8630,8630,8630,8630,0
|
|
20240415,162900,57714920,8630,8630,8630,8630,0
|
|
20240415,162800,57714920,8630,8630,8630,8630,0
|
|
20240415,162700,57714920,8630,8630,8630,8630,0
|
|
20240415,162600,57714920,8630,8630,8630,8630,0
|
|
20240415,162500,57714920,8630,8630,8630,8630,0
|
|
20240415,162400,57714920,8630,8630,8630,8630,0
|
|
20240415,162300,57714920,8630,8630,8630,8630,0
|
|
20240415,162200,57714920,8630,8630,8630,8630,0
|
|
20240415,162100,57714920,8630,8630,8630,8630,0
|
|
20240415,162000,57714920,8630,8630,8630,8630,19
|
|
20240415,161900,57714920,8630,8630,8630,8630,0
|
|
20240415,161800,57714920,8630,8630,8630,8630,0
|
|
20240415,161700,57714920,8630,8630,8630,8630,0
|
|
20240415,161600,57714920,8630,8630,8630,8630,0
|
|
20240415,161500,57714920,8630,8630,8630,8630,0
|
|
20240415,161400,57714920,8630,8630,8630,8630,0
|
|
20240415,161300,57714920,8630,8630,8630,8630,0
|
|
20240415,161200,57714920,8630,8630,8630,8630,0
|
|
20240415,161100,57714920,8630,8630,8630,8630,0
|
|
20240415,161000,57714920,8630,8630,8630,8630,0
|
|
20240415,160900,57714920,8630,8630,8630,8630,0
|
|
20240415,160800,57714920,8630,8630,8630,8630,0
|
|
20240415,160700,57714920,8630,8630,8630,8630,0
|
|
20240415,160600,57714920,8630,8630,8630,8630,0
|
|
20240415,160500,57714920,8630,8630,8630,8630,0
|
|
20240415,160400,57714920,8630,8630,8630,8630,0
|
|
20240415,160300,57714920,8630,8630,8630,8630,0
|
|
20240415,160200,57714920,8630,8630,8630,8630,0
|
|
20240415,160100,57714920,8630,8630,8630,8630,0
|
|
20240415,160000,57714920,8630,8630,8630,8630,0
|
|
20240415,155900,57714920,8630,8630,8630,8630,0
|
|
20240415,155800,57714920,8630,8630,8630,8630,0
|
|
20240415,155700,57714920,8630,8630,8630,8630,0
|
|
20240415,155600,57714920,8630,8630,8630,8630,0
|
|
20240415,155500,57714920,8630,8630,8630,8630,0
|
|
20240415,155400,57714920,8630,8630,8630,8630,0
|
|
20240415,155300,57714920,8630,8630,8630,8630,0
|
|
20240415,155200,57714920,8630,8630,8630,8630,0
|
|
20240415,155100,57714920,8630,8630,8630,8630,0
|
|
20240415,155000,57714920,8630,8630,8630,8630,19
|
|
20240415,154900,57714920,8630,8630,8630,8630,0
|
|
20240415,154800,57714920,8630,8630,8630,8630,0
|
|
20240415,154700,57714920,8630,8630,8630,8630,0
|
|
20240415,154600,57714920,8630,8630,8630,8630,0
|
|
20240415,154500,57714920,8630,8630,8630,8630,0
|
|
20240415,154400,57714920,8630,8630,8630,8630,0
|
|
20240415,154300,57714920,8630,8630,8630,8630,0
|
|
20240415,154200,57714920,8630,8630,8630,8630,0
|
|
20240415,154100,57714920,8630,8630,8630,8630,0
|
|
20240415,154000,57714920,8630,8630,8630,8630,0
|
|
20240415,153900,57714920,8630,8630,8630,8630,0
|
|
20240415,153800,57714920,8630,8630,8630,8630,0
|
|
20240415,153700,57714920,8630,8630,8630,8630,0
|
|
20240415,153600,57714920,8630,8630,8630,8630,0
|
|
20240415,153500,57714920,8630,8630,8630,8630,0
|
|
20240415,153400,57714920,8630,8630,8630,8630,0
|
|
20240415,153300,57714920,8630,8630,8630,8630,0
|
|
20240415,153200,57714920,8630,8630,8630,8630,0
|
|
20240415,153100,57714920,8630,8630,8630,8630,0
|
|
20240415,153000,57714920,8630,8630,8630,8630,19
|
|
20240415,152900,57550950,8590,8590,8590,8590,0
|
|
20240415,152800,57550950,8590,8590,8590,8590,0
|
|
20240415,152700,57550950,8590,8590,8590,8590,0
|
|
20240415,152600,57550950,8590,8590,8590,8590,0
|
|
20240415,152500,57550950,8590,8590,8590,8590,0
|
|
20240415,152400,57550950,8590,8590,8590,8590,0
|
|
20240415,152300,57550950,8590,8590,8590,8590,0
|
|
20240415,152200,57550950,8590,8590,8590,8590,0
|
|
20240415,152100,57550950,8590,8590,8590,8590,0
|
|
20240415,152000,57550950,8590,8590,8590,8590,0
|
|
20240415,151900,57550950,8590,8600,8600,8590,250
|
|
20240415,151800,55403330,8630,8620,8630,8620,4
|
|
20240415,151700,55368840,8620,8620,8620,8620,0
|
|
20240415,151600,55368840,8620,8620,8620,8620,0
|
|
20240415,151500,55368840,8620,8620,8620,8620,0
|
|
20240415,151400,55368840,8620,8620,8620,8620,0
|
|
20240415,151300,55368840,8620,8620,8620,8620,0
|
|
20240415,151200,55368840,8620,8620,8620,8620,0
|
|
20240415,151100,55368840,8620,8620,8620,8620,0
|
|
20240415,151000,55368840,8620,8620,8620,8620,0
|
|
20240415,150900,55368840,8620,8620,8620,8620,0
|
|
20240415,150800,55368840,8620,8620,8620,8620,0
|
|
20240415,150700,55368840,8620,8620,8620,8620,15
|
|
20240415,150600,55239540,8620,8620,8620,8620,1
|
|
20240415,150500,55230920,8620,8620,8620,8620,1
|
|
20240415,150400,55222300,8620,8620,8620,8620,0
|
|
20240415,150300,55222300,8620,8620,8620,8620,0
|
|
20240415,150200,55222300,8620,8620,8620,8620,0
|
|
20240415,150100,55222300,8620,8620,8620,8620,0
|
|
20240415,150000,55222300,8620,8620,8620,8620,0
|
|
20240415,145900,55222300,8620,8620,8620,8620,0
|
|
20240415,145800,55222300,8620,8620,8620,8620,0
|
|
20240415,145700,55222300,8620,8620,8620,8620,0
|
|
20240415,145600,55222300,8620,8620,8620,8620,800
|
|
20240415,145500,48326300,8610,8610,8610,8610,0
|
|
20240415,145400,48326300,8610,8610,8610,8610,0
|
|
20240415,145300,48326300,8610,8610,8610,8610,0
|
|
20240415,145200,48326300,8610,8610,8610,8610,0
|
|
20240415,145100,48326300,8610,8610,8610,8610,0
|
|
20240415,145000,48326300,8610,8610,8610,8610,0
|
|
20240415,144900,48326300,8610,8610,8610,8610,0
|
|
20240415,144800,48326300,8610,8610,8610,8610,0
|
|
20240415,144700,48326300,8610,8610,8610,8610,0
|
|
20240415,144600,48326300,8610,8610,8610,8610,0
|
|
20240415,144500,48326300,8610,8610,8610,8610,0
|
|
20240415,144400,48326300,8610,8610,8610,8610,0
|
|
20240415,144300,48326300,8610,8610,8610,8610,0
|
|
20240415,144200,48326300,8610,8610,8610,8610,0
|
|
20240415,144100,48326300,8610,8610,8610,8610,0
|
|
20240415,144000,48326300,8610,8610,8610,8610,0
|
|
20240415,143900,48326300,8610,8610,8610,8610,33
|
|
20240415,143800,48042170,8620,8620,8620,8620,0
|
|
20240415,143700,48042170,8620,8620,8620,8620,0
|
|
20240415,143600,48042170,8620,8620,8620,8620,0
|
|
20240415,143500,48042170,8620,8620,8620,8620,0
|
|
20240415,143400,48042170,8620,8620,8620,8620,0
|
|
20240415,143300,48042170,8620,8620,8620,8620,1
|
|
20240415,143200,48033550,8600,8600,8600,8600,0
|
|
20240415,143100,48033550,8600,8600,8600,8600,0
|
|
20240415,143000,48033550,8600,8600,8600,8600,0
|
|
20240415,142900,48033550,8600,8600,8600,8600,0
|
|
20240415,142800,48033550,8600,8600,8600,8600,0
|
|
20240415,142700,48033550,8600,8600,8600,8600,0
|
|
20240415,142600,48033550,8600,8600,8600,8600,0
|
|
20240415,142500,48033550,8600,8600,8600,8600,0
|
|
20240415,142400,48033550,8600,8600,8600,8600,0
|
|
20240415,142300,48033550,8600,8600,8600,8600,0
|
|
20240415,142200,48033550,8600,8600,8600,8600,0
|
|
20240415,142100,48033550,8600,8600,8600,8600,0
|
|
20240415,142000,48033550,8600,8600,8600,8600,0
|
|
20240415,141900,48033550,8600,8600,8600,8600,0
|
|
20240415,141800,48033550,8600,8600,8600,8600,0
|
|
20240415,141700,48033550,8600,8600,8600,8600,0
|
|
20240415,141600,48033550,8600,8600,8600,8600,0
|
|
20240415,141500,48033550,8600,8600,8600,8600,0
|
|
20240415,141400,48033550,8600,8600,8600,8600,2
|
|
20240415,141300,48016350,8620,8620,8620,8620,0
|
|
20240415,141200,48016350,8620,8620,8620,8620,0
|
|
20240415,141100,48016350,8620,8620,8620,8620,0
|
|
20240415,141000,48016350,8620,8620,8620,8620,0
|
|
20240415,140900,48016350,8620,8620,8620,8620,0
|
|
20240415,140800,48016350,8620,8620,8620,8620,0
|
|
20240415,140700,48016350,8620,8620,8620,8620,0
|
|
20240415,140600,48016350,8620,8620,8620,8620,0
|
|
20240415,140500,48016350,8620,8620,8620,8620,0
|
|
20240415,140400,48016350,8620,8620,8620,8620,28
|
|
20240415,140300,47774990,8600,8600,8600,8600,0
|
|
20240415,140200,47774990,8600,8600,8600,8600,0
|
|
20240415,140100,47774990,8600,8600,8600,8600,6
|
|
20240415,140000,47723390,8610,8610,8610,8610,0
|
|
20240415,135900,47723390,8610,8610,8610,8610,0
|
|
20240415,135800,47723390,8610,8610,8610,8610,0
|
|
20240415,135700,47723390,8610,8610,8610,8610,0
|
|
20240415,135600,47723390,8610,8610,8610,8610,0
|
|
20240415,135500,47723390,8610,8610,8610,8610,1
|
|
20240415,135400,47714780,8610,8610,8610,8610,0
|
|
20240415,135300,47714780,8610,8610,8610,8610,0
|
|
20240415,135200,47714780,8610,8610,8610,8610,0
|
|
20240415,135100,47714780,8610,8610,8610,8610,0
|
|
20240415,135000,47714780,8610,8610,8610,8610,0
|
|
20240415,134900,47714780,8610,8610,8610,8610,0
|
|
20240415,134800,47714780,8610,8610,8610,8610,0
|
|
20240415,134700,47714780,8610,8610,8610,8610,1
|
|
20240415,134600,47706170,8610,8610,8610,8610,3
|
|
20240415,134500,47680340,8620,8620,8620,8620,3
|
|
20240415,134400,47654480,8620,8620,8620,8620,0
|
|
20240415,134300,47654480,8620,8620,8620,8620,0
|
|
20240415,134200,47654480,8620,8620,8620,8620,0
|
|
20240415,134100,47654480,8620,8620,8620,8620,0
|
|
20240415,134000,47654480,8620,8620,8620,8620,0
|
|
20240415,133900,47654480,8620,8620,8620,8620,0
|
|
20240415,133800,47654480,8620,8620,8620,8620,5
|
|
20240415,133700,47611380,8620,8620,8620,8620,0
|
|
20240415,133600,47611380,8620,8620,8620,8620,0
|
|
20240415,133500,47611380,8620,8620,8620,8620,2
|
|
20240415,133400,47594140,8620,8620,8620,8620,0
|
|
20240415,133300,47594140,8620,8620,8620,8620,0
|
|
20240415,133200,47594140,8620,8620,8620,8620,0
|
|
20240415,133100,47594140,8620,8620,8620,8620,0
|
|
20240415,133000,47594140,8620,8620,8620,8620,0
|
|
20240415,132900,47594140,8620,8620,8620,8620,0
|
|
20240415,132800,47594140,8620,8620,8620,8620,0
|
|
20240415,132700,47594140,8620,8620,8620,8620,0
|
|
20240415,132600,47594140,8620,8620,8620,8620,0
|
|
20240415,132500,47594140,8620,8620,8620,8620,0
|
|
20240415,132400,47594140,8620,8620,8620,8620,2
|
|
20240415,132300,47576900,8620,8620,8620,8620,0
|
|
20240415,132200,47576900,8620,8620,8620,8620,0
|
|
20240415,132100,47576900,8620,8620,8620,8620,0
|
|
20240415,132000,47576900,8620,8620,8620,8620,0
|
|
20240415,131900,47576900,8620,8620,8620,8620,1
|
|
20240415,131800,47568280,8580,8580,8580,8580,0
|
|
20240415,131700,47568280,8580,8580,8580,8580,0
|
|
20240415,131600,47568280,8580,8580,8580,8580,0
|
|
20240415,131500,47568280,8580,8580,8580,8580,0
|
|
20240415,131400,47568280,8580,8580,8580,8580,0
|
|
20240415,131300,47568280,8580,8580,8580,8580,0
|
|
20240415,131200,47568280,8580,8580,8580,8580,0
|
|
20240415,131100,47568280,8580,8580,8580,8580,0
|
|
20240415,131000,47568280,8580,8580,8580,8580,0
|
|
20240415,130900,47568280,8580,8580,8580,8580,0
|
|
20240415,130800,47568280,8580,8580,8580,8580,0
|
|
20240415,130700,47568280,8580,8580,8580,8580,0
|
|
20240415,130600,47568280,8580,8580,8580,8580,0
|
|
20240415,130500,47568280,8580,8590,8590,8580,202
|
|
20240415,130400,45834560,8590,8590,8590,8590,0
|
|
20240415,130300,45834560,8590,8590,8590,8590,0
|
|
20240415,130200,45834560,8590,8590,8590,8590,23
|
|
20240415,130100,45636990,8590,8590,8590,8590,0
|
|
20240415,130000,45636990,8590,8590,8590,8590,0
|
|
20240415,125900,45636990,8590,8590,8590,8590,0
|
|
20240415,125800,45636990,8590,8590,8590,8590,0
|
|
20240415,125700,45636990,8590,8590,8590,8590,0
|
|
20240415,125600,45636990,8590,8590,8590,8590,0
|
|
20240415,125500,45636990,8590,8590,8590,8590,0
|
|
20240415,125400,45636990,8590,8590,8590,8590,0
|
|
20240415,125300,45636990,8590,8590,8590,8590,0
|
|
20240415,125200,45636990,8590,8590,8590,8590,0
|
|
20240415,125100,45636990,8590,8590,8590,8590,0
|
|
20240415,125000,45636990,8590,8590,8590,8590,0
|
|
20240415,124900,45636990,8590,8590,8590,8590,0
|
|
20240415,124800,45636990,8590,8590,8590,8590,0
|
|
20240415,124700,45636990,8590,8590,8590,8590,0
|
|
20240415,124600,45636990,8590,8590,8590,8590,0
|
|
20240415,124500,45636990,8590,8590,8590,8590,0
|
|
20240415,124400,45636990,8590,8590,8590,8590,0
|
|
20240415,124300,45636990,8590,8590,8590,8590,0
|
|
20240415,124200,45636990,8590,8590,8590,8590,0
|
|
20240415,124100,45636990,8590,8590,8590,8590,0
|
|
20240415,124000,45636990,8590,8590,8590,8590,0
|
|
20240415,123900,45636990,8590,8590,8590,8590,0
|
|
20240415,123800,45636990,8590,8590,8590,8590,0
|
|
20240415,123700,45636990,8590,8590,8590,8590,0
|
|
20240415,123600,45636990,8590,8590,8590,8590,0
|
|
20240415,123500,45636990,8590,8590,8590,8590,0
|
|
20240415,123400,45636990,8590,8590,8590,8590,0
|
|
20240415,123300,45636990,8590,8590,8590,8590,0
|
|
20240415,123200,45636990,8590,8590,8590,8590,0
|
|
20240415,123100,45636990,8590,8590,8590,8590,0
|
|
20240415,123000,45636990,8590,8590,8590,8590,0
|
|
20240415,122900,45636990,8590,8590,8590,8590,0
|
|
20240415,122800,45636990,8590,8590,8590,8590,0
|
|
20240415,122700,45636990,8590,8610,8610,8590,63
|
|
20240415,122600,45095540,8620,8620,8620,8620,0
|
|
20240415,122500,45095540,8620,8620,8620,8620,0
|
|
20240415,122400,45095540,8620,8620,8620,8620,0
|
|
20240415,122300,45095540,8620,8620,8620,8620,0
|
|
20240415,122200,45095540,8620,8620,8620,8620,0
|
|
20240415,122100,45095540,8620,8620,8620,8620,0
|
|
20240415,122000,45095540,8620,8620,8620,8620,0
|
|
20240415,121900,45095540,8620,8620,8620,8620,0
|
|
20240415,121800,45095540,8620,8620,8620,8620,0
|
|
20240415,121700,45095540,8620,8620,8620,8620,0
|
|
20240415,121600,45095540,8620,8620,8620,8620,0
|
|
20240415,121500,45095540,8620,8620,8620,8620,0
|
|
20240415,121400,45095540,8620,8620,8620,8620,0
|
|
20240415,121300,45095540,8620,8620,8620,8620,0
|
|
20240415,121200,45095540,8620,8620,8620,8620,0
|
|
20240415,121100,45095540,8620,8620,8620,8620,0
|
|
20240415,121000,45095540,8620,8620,8620,8620,0
|
|
20240415,120900,45095540,8620,8620,8620,8620,1
|
|
20240415,120800,45086920,8620,8620,8620,8620,0
|
|
20240415,120700,45086920,8620,8620,8620,8620,2
|
|
20240415,120600,45069680,8620,8620,8620,8620,0
|
|
20240415,120500,45069680,8620,8620,8620,8620,0
|
|
20240415,120400,45069680,8620,8620,8620,8620,1
|
|
20240415,120300,45061060,8620,8620,8620,8620,0
|
|
20240415,120200,45061060,8620,8620,8620,8620,0
|
|
20240415,120100,45061060,8620,8620,8620,8620,0
|
|
20240415,120000,45061060,8620,8620,8620,8620,1
|
|
20240415,115900,45052440,8620,8620,8620,8620,0
|
|
20240415,115800,45052440,8620,8610,8620,8610,118
|
|
20240415,115700,44036430,8620,8620,8620,8620,0
|
|
20240415,115600,44036430,8620,8620,8620,8620,0
|
|
20240415,115500,44036430,8620,8620,8620,8620,0
|
|
20240415,115400,44036430,8620,8620,8620,8620,0
|
|
20240415,115300,44036430,8620,8620,8620,8620,0
|
|
20240415,115200,44036430,8620,8620,8620,8620,0
|
|
20240415,115100,44036430,8620,8620,8620,8620,0
|
|
20240415,115000,44036430,8620,8620,8620,8620,0
|
|
20240415,114900,44036430,8620,8620,8620,8620,0
|
|
20240415,114800,44036430,8620,8620,8620,8620,0
|
|
20240415,114700,44036430,8620,8620,8620,8620,0
|
|
20240415,114600,44036430,8620,8620,8620,8620,0
|
|
20240415,114500,44036430,8620,8620,8620,8620,0
|
|
20240415,114400,44036430,8620,8620,8620,8620,0
|
|
20240415,114300,44036430,8620,8620,8620,8620,0
|
|
20240415,114200,44036430,8620,8620,8620,8620,0
|
|
20240415,114100,44036430,8620,8620,8620,8620,0
|
|
20240415,114000,44036430,8620,8620,8620,8620,1
|
|
20240415,113900,44027810,8620,8620,8620,8620,0
|
|
20240415,113800,44027810,8620,8620,8620,8620,0
|
|
20240415,113700,44027810,8620,8620,8620,8620,0
|
|
20240415,113600,44027810,8620,8620,8620,8620,0
|
|
20240415,113500,44027810,8620,8620,8620,8620,0
|
|
20240415,113400,44027810,8620,8620,8620,8620,0
|
|
20240415,113300,44027810,8620,8620,8620,8620,0
|
|
20240415,113200,44027810,8620,8620,8620,8620,9
|
|
20240415,113100,43950230,8620,8620,8620,8620,192
|
|
20240415,113000,42295190,8620,8620,8620,8620,0
|
|
20240415,112900,42295190,8620,8620,8620,8620,0
|
|
20240415,112800,42295190,8620,8620,8620,8620,0
|
|
20240415,112700,42295190,8620,8620,8620,8620,0
|
|
20240415,112600,42295190,8620,8620,8620,8620,200
|
|
20240415,112500,40571190,8620,8620,8620,8620,120
|
|
20240415,112400,39536790,8610,8610,8610,8610,0
|
|
20240415,112300,39536790,8610,8610,8610,8610,1
|
|
20240415,112200,39528180,8620,8620,8620,8620,0
|
|
20240415,112100,39528180,8620,8620,8620,8620,0
|
|
20240415,112000,39528180,8620,8620,8620,8620,0
|
|
20240415,111900,39528180,8620,8620,8620,8620,0
|
|
20240415,111800,39528180,8620,8620,8620,8620,0
|
|
20240415,111700,39528180,8620,8620,8620,8620,0
|
|
20240415,111600,39528180,8620,8620,8620,8620,0
|
|
20240415,111500,39528180,8620,8620,8620,8620,0
|
|
20240415,111400,39528180,8620,8620,8620,8620,0
|
|
20240415,111300,39528180,8620,8620,8620,8620,0
|
|
20240415,111200,39528180,8620,8620,8620,8620,0
|
|
20240415,111100,39528180,8620,8620,8620,8620,0
|
|
20240415,111000,39528180,8620,8620,8620,8620,0
|
|
20240415,110900,39528180,8620,8620,8620,8620,0
|
|
20240415,110800,39528180,8620,8620,8620,8620,0
|
|
20240415,110700,39528180,8620,8620,8620,8620,0
|
|
20240415,110600,39528180,8620,8620,8620,8620,0
|
|
20240415,110500,39528180,8620,8620,8620,8620,15
|
|
20240415,110400,39398880,8600,8600,8600,8600,0
|
|
20240415,110300,39398880,8600,8600,8600,8600,0
|
|
20240415,110200,39398880,8600,8600,8600,8600,0
|
|
20240415,110100,39398880,8600,8600,8600,8600,9
|
|
20240415,110000,39321480,8600,8600,8600,8600,0
|
|
20240415,105900,39321480,8600,8600,8600,8600,42
|
|
20240415,105800,38960280,8600,8600,8600,8600,0
|
|
20240415,105700,38960280,8600,8600,8600,8600,0
|
|
20240415,105600,38960280,8600,8600,8600,8600,0
|
|
20240415,105500,38960280,8600,8600,8600,8600,0
|
|
20240415,105400,38960280,8600,8600,8600,8600,0
|
|
20240415,105300,38960280,8600,8600,8600,8600,0
|
|
20240415,105200,38960280,8600,8600,8600,8600,50
|
|
20240415,105100,38530280,8590,8590,8590,8590,0
|
|
20240415,105000,38530280,8590,8590,8590,8590,0
|
|
20240415,104900,38530280,8590,8590,8590,8590,0
|
|
20240415,104800,38530280,8590,8590,8590,8590,0
|
|
20240415,104700,38530280,8590,8590,8590,8590,0
|
|
20240415,104600,38530280,8590,8590,8590,8590,0
|
|
20240415,104500,38530280,8590,8590,8590,8590,0
|
|
20240415,104400,38530280,8590,8590,8590,8590,0
|
|
20240415,104300,38530280,8590,8590,8590,8590,0
|
|
20240415,104200,38530280,8590,8590,8590,8590,2
|
|
20240415,104100,38513100,8630,8630,8630,8630,0
|
|
20240415,104000,38513100,8630,8630,8630,8630,0
|
|
20240415,103900,38513100,8630,8630,8630,8630,0
|
|
20240415,103800,38513100,8630,8630,8630,8630,14
|
|
20240415,103700,38392280,8640,8640,8640,8640,0
|
|
20240415,103600,38392280,8640,8640,8640,8640,0
|
|
20240415,103500,38392280,8640,8640,8640,8640,0
|
|
20240415,103400,38392280,8640,8640,8640,8640,0
|
|
20240415,103300,38392280,8640,8640,8640,8640,0
|
|
20240415,103200,38392280,8640,8640,8640,8640,0
|
|
20240415,103100,38392280,8640,8640,8640,8640,3
|
|
20240415,103000,38366360,8650,8650,8650,8650,0
|
|
20240415,102900,38366360,8650,8650,8650,8650,0
|
|
20240415,102800,38366360,8650,8650,8650,8650,0
|
|
20240415,102700,38366360,8650,8650,8650,8650,0
|
|
20240415,102600,38366360,8650,8650,8650,8650,0
|
|
20240415,102500,38366360,8650,8650,8650,8650,0
|
|
20240415,102400,38366360,8650,8650,8650,8650,0
|
|
20240415,102300,38366360,8650,8650,8650,8650,0
|
|
20240415,102200,38366360,8650,8650,8650,8650,0
|
|
20240415,102100,38366360,8650,8650,8650,8650,0
|
|
20240415,102000,38366360,8650,8650,8650,8650,0
|
|
20240415,101900,38366360,8650,8650,8650,8650,1
|
|
20240415,101800,38357710,8640,8640,8640,8640,10
|
|
20240415,101700,38271310,8650,8640,8650,8640,10
|
|
20240415,101600,38184900,8640,8640,8640,8640,0
|
|
20240415,101500,38184900,8640,8640,8640,8640,0
|
|
20240415,101400,38184900,8640,8640,8640,8640,0
|
|
20240415,101300,38184900,8640,8640,8640,8640,0
|
|
20240415,101200,38184900,8640,8640,8640,8640,0
|
|
20240415,101100,38184900,8640,8640,8640,8640,0
|
|
20240415,101000,38184900,8640,8640,8640,8640,223
|
|
20240415,100900,36258180,8640,8640,8640,8640,1
|
|
20240415,100800,36249540,8640,8640,8640,8640,0
|
|
20240415,100700,36249540,8640,8640,8640,8640,0
|
|
20240415,100600,36249540,8640,8640,8640,8640,0
|
|
20240415,100500,36249540,8640,8640,8640,8640,0
|
|
20240415,100400,36249540,8640,8640,8640,8640,0
|
|
20240415,100300,36249540,8640,8640,8640,8640,0
|
|
20240415,100200,36249540,8640,8640,8640,8640,0
|
|
20240415,100100,36249540,8640,8640,8640,8640,1
|
|
20240415,100000,36240900,8570,8570,8570,8570,0
|
|
20240415,095900,36240900,8570,8570,8570,8570,0
|
|
20240415,095800,36240900,8570,8570,8570,8570,0
|
|
20240415,095700,36240900,8570,8570,8570,8570,0
|
|
20240415,095600,36240900,8570,8570,8570,8570,0
|
|
20240415,095500,36240900,8570,8570,8570,8570,0
|
|
20240415,095400,36240900,8570,8570,8570,8570,0
|
|
20240415,095300,36240900,8570,8570,8570,8570,0
|
|
20240415,095200,36240900,8570,8570,8570,8570,0
|
|
20240415,095100,36240900,8570,8570,8570,8570,68
|
|
20240415,095000,35658140,8570,8580,8580,8550,51
|
|
20240415,094900,35221240,8570,8600,8600,8570,252
|
|
20240415,094800,33059390,8620,8620,8620,8620,0
|
|
20240415,094700,33059390,8620,8620,8620,8620,0
|
|
20240415,094600,33059390,8620,8620,8620,8620,0
|
|
20240415,094500,33059390,8620,8620,8620,8620,0
|
|
20240415,094400,33059390,8620,8620,8620,8620,0
|
|
20240415,094300,33059390,8620,8620,8620,8620,0
|
|
20240415,094200,33059390,8620,8620,8620,8620,31
|
|
20240415,094100,32792170,8640,8640,8640,8640,0
|
|
20240415,094000,32792170,8640,8640,8640,8640,5
|
|
20240415,093900,32748970,8650,8650,8650,8650,0
|
|
20240415,093800,32748970,8650,8650,8650,8650,1
|
|
20240415,093700,32740320,8590,8590,8590,8590,0
|
|
20240415,093600,32740320,8590,8590,8590,8590,0
|
|
20240415,093500,32740320,8590,8590,8590,8590,159
|
|
20240415,093400,31374510,8590,8590,8590,8590,0
|
|
20240415,093300,31374510,8590,8590,8590,8590,0
|
|
20240415,093200,31374510,8590,8610,8610,8590,661
|
|
20240415,093100,25691490,8670,8670,8670,8670,0
|
|
20240415,093000,25691490,8670,8670,8670,8670,0
|
|
20240415,092900,25691490,8670,8670,8670,8670,0
|
|
20240415,092800,25691490,8670,8670,8670,8670,78
|
|
20240415,092700,25015230,8550,8570,8570,8550,422
|
|
20240415,092600,21405100,8600,8640,8640,8600,803
|
|
20240415,092500,14484170,8640,8640,8640,8640,1
|
|
20240415,092400,14475530,8650,8650,8650,8640,1052
|
|
20240415,092300,5376760,8710,8660,8710,8660,8
|
|
20240415,092200,5307230,8660,8660,8660,8660,30
|
|
20240415,092100,5047430,8650,8650,8650,8650,35
|
|
20240415,092000,4744680,8660,8670,8670,8660,3
|
|
20240415,091900,4718680,8680,8680,8680,8680,0
|
|
20240415,091800,4718680,8680,8680,8680,8680,0
|
|
20240415,091700,4718680,8680,8680,8680,8680,3
|
|
20240415,091600,4692640,8680,8710,8710,8680,7
|
|
20240415,091500,4631830,8690,8690,8690,8690,0
|
|
20240415,091400,4631830,8690,8690,8690,8690,10
|
|
20240415,091300,4544930,8650,8650,8650,8650,0
|
|
20240415,091200,4544930,8650,8650,8650,8650,0
|
|
20240415,091100,4544930,8650,8650,8650,8650,0
|
|
20240415,091000,4544930,8650,8650,8650,8650,0
|
|
20240415,090900,4544930,8650,8650,8650,8650,0
|
|
20240415,090800,4544930,8650,8660,8660,8650,35
|
|
20240415,090700,4241870,8690,8690,8690,8690,0
|
|
20240415,090600,4241870,8690,8690,8690,8690,0
|
|
20240415,090500,4241870,8690,8690,8690,8690,0
|
|
20240415,090400,4241870,8690,8690,8690,8690,0
|
|
20240415,090300,4241870,8690,8690,8690,8690,0
|
|
20240415,090200,4241870,8690,8690,8690,8690,0
|
|
20240415,090100,4241870,8690,8690,8690,8690,0
|
|
20240415,090000,4241870,8690,8720,8720,8690,487
|