667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200400,69004495,3190,3190,3190,3190,879
|
|
20240814,200300,69004495,3190,3190,3190,3190,0
|
|
20240814,200200,69004495,3190,3190,3190,3190,0
|
|
20240814,200100,69004495,3190,3190,3190,3190,0
|
|
20240814,200000,69004495,3190,3190,3190,3190,0
|
|
20240814,195900,69004495,3190,3190,3190,3190,0
|
|
20240814,195800,69004495,3190,3190,3190,3190,0
|
|
20240814,195700,69004495,3190,3190,3190,3190,0
|
|
20240814,195600,69004495,3190,3190,3190,3190,0
|
|
20240814,195500,69004495,3190,3190,3190,3190,0
|
|
20240814,195400,69004495,3190,3190,3190,3190,0
|
|
20240814,195300,69004495,3190,3190,3190,3190,0
|
|
20240814,195200,69004495,3190,3190,3190,3190,0
|
|
20240814,195100,69004495,3190,3190,3190,3190,0
|
|
20240814,195000,69004495,3190,3190,3190,3190,0
|
|
20240814,194900,69004495,3190,3190,3190,3190,0
|
|
20240814,194800,69004495,3190,3190,3190,3190,0
|
|
20240814,194700,69004495,3190,3190,3190,3190,0
|
|
20240814,194600,69004495,3190,3190,3190,3190,0
|
|
20240814,194500,69004495,3190,3190,3190,3190,0
|
|
20240814,194400,69004495,3190,3190,3190,3190,0
|
|
20240814,194300,69004495,3190,3190,3190,3190,0
|
|
20240814,194200,69004495,3190,3190,3190,3190,0
|
|
20240814,194100,69004495,3190,3190,3190,3190,0
|
|
20240814,194000,69004495,3190,3190,3190,3190,0
|
|
20240814,193900,69004495,3190,3190,3190,3190,0
|
|
20240814,193800,69004495,3190,3190,3190,3190,0
|
|
20240814,193700,69004495,3190,3190,3190,3190,0
|
|
20240814,193600,69004495,3190,3190,3190,3190,0
|
|
20240814,193500,69004495,3190,3190,3190,3190,0
|
|
20240814,193400,69004495,3190,3190,3190,3190,879
|
|
20240814,193300,69004495,3190,3190,3190,3190,0
|
|
20240814,193200,69004495,3190,3190,3190,3190,0
|
|
20240814,193100,69004495,3190,3190,3190,3190,0
|
|
20240814,193000,69004495,3190,3190,3190,3190,0
|
|
20240814,192900,69004495,3190,3190,3190,3190,0
|
|
20240814,192800,69004495,3190,3190,3190,3190,0
|
|
20240814,192700,69004495,3190,3190,3190,3190,0
|
|
20240814,192600,69004495,3190,3190,3190,3190,0
|
|
20240814,192500,69004495,3190,3190,3190,3190,0
|
|
20240814,192400,69004495,3190,3190,3190,3190,0
|
|
20240814,192300,69004495,3190,3190,3190,3190,0
|
|
20240814,192200,69004495,3190,3190,3190,3190,0
|
|
20240814,192100,69004495,3190,3190,3190,3190,0
|
|
20240814,192000,69004495,3190,3190,3190,3190,0
|
|
20240814,191900,69004495,3190,3190,3190,3190,0
|
|
20240814,191800,69004495,3190,3190,3190,3190,0
|
|
20240814,191700,69004495,3190,3190,3190,3190,0
|
|
20240814,191600,69004495,3190,3190,3190,3190,0
|
|
20240814,191500,69004495,3190,3190,3190,3190,0
|
|
20240814,191400,69004495,3190,3190,3190,3190,0
|
|
20240814,191300,69004495,3190,3190,3190,3190,0
|
|
20240814,191200,69004495,3190,3190,3190,3190,0
|
|
20240814,191100,69004495,3190,3190,3190,3190,0
|
|
20240814,191000,69004495,3190,3190,3190,3190,0
|
|
20240814,190900,69004495,3190,3190,3190,3190,0
|
|
20240814,190800,69004495,3190,3190,3190,3190,0
|
|
20240814,190700,69004495,3190,3190,3190,3190,0
|
|
20240814,190600,69004495,3190,3190,3190,3190,0
|
|
20240814,190500,69004495,3190,3190,3190,3190,0
|
|
20240814,190400,69004495,3190,3190,3190,3190,879
|
|
20240814,190300,69004495,3190,3190,3190,3190,0
|
|
20240814,190200,69004495,3190,3190,3190,3190,0
|
|
20240814,190100,69004495,3190,3190,3190,3190,0
|
|
20240814,190000,69004495,3190,3190,3190,3190,0
|
|
20240814,185900,69004495,3190,3190,3190,3190,0
|
|
20240814,185800,69004495,3190,3190,3190,3190,0
|
|
20240814,185700,69004495,3190,3190,3190,3190,0
|
|
20240814,185600,69004495,3190,3190,3190,3190,0
|
|
20240814,185500,69004495,3190,3190,3190,3190,0
|
|
20240814,185400,69004495,3190,3190,3190,3190,0
|
|
20240814,185300,69004495,3190,3190,3190,3190,0
|
|
20240814,185200,69004495,3190,3190,3190,3190,0
|
|
20240814,185100,69004495,3190,3190,3190,3190,0
|
|
20240814,185000,69004495,3190,3190,3190,3190,0
|
|
20240814,184900,69004495,3190,3190,3190,3190,0
|
|
20240814,184800,69004495,3190,3190,3190,3190,0
|
|
20240814,184700,69004495,3190,3190,3190,3190,0
|
|
20240814,184600,69004495,3190,3190,3190,3190,0
|
|
20240814,184500,69004495,3190,3190,3190,3190,0
|
|
20240814,184400,69004495,3190,3190,3190,3190,0
|
|
20240814,184300,69004495,3190,3190,3190,3190,0
|
|
20240814,184200,69004495,3190,3190,3190,3190,0
|
|
20240814,184100,69004495,3190,3190,3190,3190,0
|
|
20240814,184000,69004495,3190,3190,3190,3190,0
|
|
20240814,183900,69004495,3190,3190,3190,3190,0
|
|
20240814,183800,69004495,3190,3190,3190,3190,0
|
|
20240814,183700,69004495,3190,3190,3190,3190,0
|
|
20240814,183600,69004495,3190,3190,3190,3190,0
|
|
20240814,183500,69004495,3190,3190,3190,3190,0
|
|
20240814,183400,69004495,3190,3190,3190,3190,879
|
|
20240814,183300,69004495,3190,3190,3190,3190,0
|
|
20240814,183200,69004495,3190,3190,3190,3190,0
|
|
20240814,183100,69004495,3190,3190,3190,3190,0
|
|
20240814,183000,69004495,3190,3190,3190,3190,0
|
|
20240814,182900,69004495,3190,3190,3190,3190,0
|
|
20240814,182800,69004495,3190,3190,3190,3190,0
|
|
20240814,182700,69004495,3190,3190,3190,3190,0
|
|
20240814,182600,69004495,3190,3190,3190,3190,0
|
|
20240814,182500,69004495,3190,3190,3190,3190,0
|
|
20240814,182400,69004495,3190,3190,3190,3190,0
|
|
20240814,182300,69004495,3190,3190,3190,3190,0
|
|
20240814,182200,69004495,3190,3190,3190,3190,0
|
|
20240814,182100,69004495,3190,3190,3190,3190,0
|
|
20240814,182000,69004495,3190,3190,3190,3190,0
|
|
20240814,181900,69004495,3190,3190,3190,3190,0
|
|
20240814,181800,69004495,3190,3190,3190,3190,0
|
|
20240814,181700,69004495,3190,3190,3190,3190,0
|
|
20240814,181600,69004495,3190,3190,3190,3190,0
|
|
20240814,181500,69004495,3190,3190,3190,3190,0
|
|
20240814,181400,69004495,3190,3190,3190,3190,0
|
|
20240814,181300,69004495,3190,3190,3190,3190,0
|
|
20240814,181200,69004495,3190,3190,3190,3190,0
|
|
20240814,181100,69004495,3190,3190,3190,3190,0
|
|
20240814,181000,69004495,3190,3190,3190,3190,0
|
|
20240814,180900,69004495,3190,3190,3190,3190,0
|
|
20240814,180800,69004495,3190,3190,3190,3190,0
|
|
20240814,180700,69004495,3190,3190,3190,3190,0
|
|
20240814,180600,69004495,3190,3190,3190,3190,0
|
|
20240814,180500,69004495,3190,3190,3190,3190,0
|
|
20240814,180400,69004495,3190,3190,3190,3190,879
|
|
20240814,180300,69004495,3190,3190,3190,3190,0
|
|
20240814,180200,69004495,3190,3190,3190,3190,0
|
|
20240814,180100,69004495,3190,3190,3190,3190,0
|
|
20240814,180000,69004495,3190,3190,3190,3190,0
|
|
20240814,175900,69004495,3190,3190,3190,3190,0
|
|
20240814,175800,69004495,3190,3190,3190,3190,0
|
|
20240814,175700,69004495,3190,3190,3190,3190,0
|
|
20240814,175600,69004495,3190,3190,3190,3190,0
|
|
20240814,175500,69004495,3190,3190,3190,3190,0
|
|
20240814,175400,69004495,3190,3190,3190,3190,0
|
|
20240814,175300,69004495,3190,3190,3190,3190,0
|
|
20240814,175200,69004495,3190,3190,3190,3190,0
|
|
20240814,175100,69004495,3190,3190,3190,3190,0
|
|
20240814,175000,69004495,3190,3190,3190,3190,0
|
|
20240814,174900,69004495,3190,3190,3190,3190,0
|
|
20240814,174800,69004495,3190,3190,3190,3190,0
|
|
20240814,174700,69004495,3190,3190,3190,3190,0
|
|
20240814,174600,69004495,3190,3190,3190,3190,0
|
|
20240814,174500,69004495,3190,3190,3190,3190,0
|
|
20240814,174400,69004495,3190,3190,3190,3190,0
|
|
20240814,174300,69004495,3190,3190,3190,3190,0
|
|
20240814,174200,69004495,3190,3190,3190,3190,0
|
|
20240814,174100,69004495,3190,3190,3190,3190,0
|
|
20240814,174000,69004495,3190,3190,3190,3190,0
|
|
20240814,173900,69004495,3190,3190,3190,3190,0
|
|
20240814,173800,69004495,3190,3190,3190,3190,0
|
|
20240814,173700,69004495,3190,3190,3190,3190,0
|
|
20240814,173600,69004495,3190,3190,3190,3190,0
|
|
20240814,173500,69004495,3190,3190,3190,3190,0
|
|
20240814,173400,69004495,3190,3190,3190,3190,879
|
|
20240814,173300,69004495,3190,3190,3190,3190,0
|
|
20240814,173200,69004495,3190,3190,3190,3190,0
|
|
20240814,173100,69004495,3190,3190,3190,3190,0
|
|
20240814,173000,69004495,3190,3190,3190,3190,0
|
|
20240814,172900,69004495,3190,3190,3190,3190,0
|
|
20240814,172800,69004495,3190,3190,3190,3190,0
|
|
20240814,172700,69004495,3190,3190,3190,3190,0
|
|
20240814,172600,69004495,3190,3190,3190,3190,0
|
|
20240814,172500,69004495,3190,3190,3190,3190,0
|
|
20240814,172400,69004495,3190,3190,3190,3190,0
|
|
20240814,172300,69004495,3190,3190,3190,3190,0
|
|
20240814,172200,69004495,3190,3190,3190,3190,0
|
|
20240814,172100,69004495,3190,3190,3190,3190,0
|
|
20240814,172000,69004495,3190,3190,3190,3190,0
|
|
20240814,171900,69004495,3190,3190,3190,3190,0
|
|
20240814,171800,69004495,3190,3190,3190,3190,0
|
|
20240814,171700,69004495,3190,3190,3190,3190,0
|
|
20240814,171600,69004495,3190,3190,3190,3190,0
|
|
20240814,171500,69004495,3190,3190,3190,3190,0
|
|
20240814,171400,69004495,3190,3190,3190,3190,0
|
|
20240814,171300,69004495,3190,3190,3190,3190,0
|
|
20240814,171200,69004495,3190,3190,3190,3190,0
|
|
20240814,171100,69004495,3190,3190,3190,3190,0
|
|
20240814,171000,69004495,3190,3190,3190,3190,0
|
|
20240814,170900,69004495,3190,3190,3190,3190,0
|
|
20240814,170800,69004495,3190,3190,3190,3190,0
|
|
20240814,170700,69004495,3190,3190,3190,3190,0
|
|
20240814,170600,69004495,3190,3190,3190,3190,0
|
|
20240814,170500,69004495,3190,3190,3190,3190,0
|
|
20240814,170400,69004495,3190,3190,3190,3190,879
|
|
20240814,170300,69004495,3190,3190,3190,3190,0
|
|
20240814,170200,69004495,3190,3190,3190,3190,0
|
|
20240814,170100,69004495,3190,3190,3190,3190,0
|
|
20240814,170000,69004495,3190,3190,3190,3190,0
|
|
20240814,165900,69004495,3190,3190,3190,3190,0
|
|
20240814,165800,69004495,3190,3190,3190,3190,0
|
|
20240814,165700,69004495,3190,3190,3190,3190,0
|
|
20240814,165600,69004495,3190,3190,3190,3190,0
|
|
20240814,165500,69004495,3190,3190,3190,3190,0
|
|
20240814,165400,69004495,3190,3190,3190,3190,0
|
|
20240814,165300,69004495,3190,3190,3190,3190,0
|
|
20240814,165200,69004495,3190,3190,3190,3190,0
|
|
20240814,165100,69004495,3190,3190,3190,3190,0
|
|
20240814,165000,69004495,3190,3190,3190,3190,0
|
|
20240814,164900,69004495,3190,3190,3190,3190,0
|
|
20240814,164800,69004495,3190,3190,3190,3190,0
|
|
20240814,164700,69004495,3190,3190,3190,3190,0
|
|
20240814,164600,69004495,3190,3190,3190,3190,0
|
|
20240814,164500,69004495,3190,3190,3190,3190,0
|
|
20240814,164400,69004495,3190,3190,3190,3190,0
|
|
20240814,164300,69004495,3190,3190,3190,3190,0
|
|
20240814,164200,69004495,3190,3190,3190,3190,0
|
|
20240814,164100,69004495,3190,3190,3190,3190,0
|
|
20240814,164000,69004495,3190,3190,3190,3190,0
|
|
20240814,163900,69004495,3190,3190,3190,3190,0
|
|
20240814,163800,69004495,3190,3190,3190,3190,0
|
|
20240814,163700,69004495,3190,3190,3190,3190,0
|
|
20240814,163600,69004495,3190,3190,3190,3190,0
|
|
20240814,163500,69004495,3190,3190,3190,3190,0
|
|
20240814,163400,69004495,3190,3190,3190,3190,879
|
|
20240814,163300,69004495,3190,3190,3190,3190,0
|
|
20240814,163200,69004495,3190,3190,3190,3190,0
|
|
20240814,163100,69004495,3190,3190,3190,3190,0
|
|
20240814,163000,69004495,3190,3190,3190,3190,0
|
|
20240814,162900,69004495,3190,3190,3190,3190,0
|
|
20240814,162800,69004495,3190,3190,3190,3190,0
|
|
20240814,162700,69004495,3190,3190,3190,3190,0
|
|
20240814,162600,69004495,3190,3190,3190,3190,0
|
|
20240814,162500,69004495,3190,3190,3190,3190,0
|
|
20240814,162400,69004495,3190,3190,3190,3190,0
|
|
20240814,162300,69004495,3190,3190,3190,3190,0
|
|
20240814,162200,69004495,3190,3190,3190,3190,0
|
|
20240814,162100,69004495,3190,3190,3190,3190,0
|
|
20240814,162000,69004495,3190,3190,3190,3190,0
|
|
20240814,161900,69004495,3190,3190,3190,3190,0
|
|
20240814,161800,69004495,3190,3190,3190,3190,0
|
|
20240814,161700,69004495,3190,3190,3190,3190,0
|
|
20240814,161600,69004495,3190,3190,3190,3190,0
|
|
20240814,161500,69004495,3190,3190,3190,3190,0
|
|
20240814,161400,69004495,3190,3190,3190,3190,0
|
|
20240814,161300,69004495,3190,3190,3190,3190,0
|
|
20240814,161200,69004495,3190,3190,3190,3190,0
|
|
20240814,161100,69004495,3190,3190,3190,3190,0
|
|
20240814,161000,69004495,3190,3190,3190,3190,0
|
|
20240814,160900,69004495,3190,3190,3190,3190,0
|
|
20240814,160800,69004495,3190,3190,3190,3190,0
|
|
20240814,160700,69004495,3190,3190,3190,3190,0
|
|
20240814,160600,69004495,3190,3190,3190,3190,0
|
|
20240814,160500,69004495,3190,3190,3190,3190,0
|
|
20240814,160400,69004495,3190,3190,3190,3190,879
|
|
20240814,160300,69004495,3190,3190,3190,3190,0
|
|
20240814,160200,69004495,3190,3190,3190,3190,0
|
|
20240814,160100,69004495,3190,3190,3190,3190,0
|
|
20240814,160000,69004495,3190,3190,3190,3190,0
|
|
20240814,155900,69004495,3190,3190,3190,3190,0
|
|
20240814,155800,69004495,3190,3190,3190,3190,0
|
|
20240814,155700,69004495,3190,3190,3190,3190,0
|
|
20240814,155600,69004495,3190,3190,3190,3190,0
|
|
20240814,155500,69004495,3190,3190,3190,3190,0
|
|
20240814,155400,69004495,3190,3190,3190,3190,0
|
|
20240814,155300,69004495,3190,3190,3190,3190,0
|
|
20240814,155200,69004495,3190,3190,3190,3190,0
|
|
20240814,155100,69004495,3190,3190,3190,3190,0
|
|
20240814,155000,69004495,3190,3190,3190,3190,0
|
|
20240814,154900,69004495,3190,3190,3190,3190,0
|
|
20240814,154800,69004495,3190,3190,3190,3190,0
|
|
20240814,154700,69004495,3190,3190,3190,3190,0
|
|
20240814,154600,69004495,3190,3190,3190,3190,0
|
|
20240814,154500,69004495,3190,3190,3190,3190,0
|
|
20240814,154400,69004495,3190,3190,3190,3190,0
|
|
20240814,154300,69004495,3190,3190,3190,3190,0
|
|
20240814,154200,69004495,3190,3190,3190,3190,0
|
|
20240814,154100,69004495,3190,3190,3190,3190,0
|
|
20240814,154000,69004495,3190,3190,3190,3190,0
|
|
20240814,153900,69004495,3190,3190,3190,3190,0
|
|
20240814,153800,69004495,3190,3190,3190,3190,0
|
|
20240814,153700,69004495,3190,3190,3190,3190,0
|
|
20240814,153600,69004495,3190,3190,3190,3190,0
|
|
20240814,153500,69004495,3190,3190,3190,3190,0
|
|
20240814,153400,69004495,3190,3190,3190,3190,879
|
|
20240814,153300,69004495,3190,3190,3190,3190,0
|
|
20240814,153200,69004495,3190,3190,3190,3190,0
|
|
20240814,153100,69004495,3190,3190,3190,3190,0
|
|
20240814,153000,69004495,3190,3190,3190,3190,879
|
|
20240814,152900,66200485,3200,3200,3200,3200,0
|
|
20240814,152800,66200485,3200,3200,3200,3200,0
|
|
20240814,152700,66200485,3200,3200,3200,3200,0
|
|
20240814,152600,66200485,3200,3200,3200,3200,0
|
|
20240814,152500,66200485,3200,3200,3200,3200,0
|
|
20240814,152400,66200485,3200,3200,3200,3200,0
|
|
20240814,152300,66200485,3200,3200,3200,3200,0
|
|
20240814,152200,66200485,3200,3200,3200,3200,0
|
|
20240814,152100,66200485,3200,3200,3200,3200,0
|
|
20240814,152000,66200485,3200,3200,3200,3200,0
|
|
20240814,151900,66200485,3200,3170,3200,3170,1012
|
|
20240814,151800,62979095,3180,3170,3180,3170,108
|
|
20240814,151700,62635675,3170,3170,3170,3170,418
|
|
20240814,151600,61310615,3175,3175,3175,3175,8
|
|
20240814,151500,61285215,3175,3175,3180,3175,56
|
|
20240814,151400,61107175,3185,3170,3210,3170,7001
|
|
20240814,151300,38766220,3170,3170,3170,3170,0
|
|
20240814,151200,38766220,3170,3170,3170,3170,0
|
|
20240814,151100,38766220,3170,3170,3170,3170,0
|
|
20240814,151000,38766220,3170,3170,3170,3170,0
|
|
20240814,150900,38766220,3170,3170,3170,3170,0
|
|
20240814,150800,38766220,3170,3170,3170,3170,0
|
|
20240814,150700,38766220,3170,3170,3170,3170,0
|
|
20240814,150600,38766220,3170,3170,3170,3170,0
|
|
20240814,150500,38766220,3170,3170,3170,3170,0
|
|
20240814,150400,38766220,3170,3160,3170,3160,201
|
|
20240814,150300,38131050,3170,3170,3170,3170,0
|
|
20240814,150200,38131050,3170,3170,3170,3170,0
|
|
20240814,150100,38131050,3170,3170,3170,3170,1
|
|
20240814,150000,38127880,3170,3170,3170,3170,592
|
|
20240814,145900,36251240,3175,3175,3175,3175,0
|
|
20240814,145800,36251240,3175,3175,3175,3175,0
|
|
20240814,145700,36251240,3175,3175,3175,3175,1
|
|
20240814,145600,36248065,3170,3170,3170,3170,5
|
|
20240814,145500,36232215,3175,3175,3175,3175,200
|
|
20240814,145400,35597215,3170,3165,3170,3165,1401
|
|
20240814,145300,31156535,3165,3165,3165,3165,0
|
|
20240814,145200,31156535,3165,3165,3165,3165,0
|
|
20240814,145100,31156535,3165,3165,3165,3165,0
|
|
20240814,145000,31156535,3165,3165,3165,3165,0
|
|
20240814,144900,31156535,3165,3165,3165,3165,52
|
|
20240814,144800,30991955,3165,3165,3165,3165,100
|
|
20240814,144700,30675455,3170,3170,3170,3170,0
|
|
20240814,144600,30675455,3170,3170,3170,3170,0
|
|
20240814,144500,30675455,3170,3170,3170,3170,0
|
|
20240814,144400,30675455,3170,3170,3170,3170,0
|
|
20240814,144300,30675455,3170,3170,3170,3170,0
|
|
20240814,144200,30675455,3170,3170,3170,3170,0
|
|
20240814,144100,30675455,3170,3170,3170,3170,0
|
|
20240814,144000,30675455,3170,3170,3170,3170,0
|
|
20240814,143900,30675455,3170,3170,3170,3170,1
|
|
20240814,143800,30672285,3165,3165,3165,3165,0
|
|
20240814,143700,30672285,3165,3165,3165,3165,0
|
|
20240814,143600,30672285,3165,3165,3165,3165,0
|
|
20240814,143500,30672285,3165,3165,3165,3165,0
|
|
20240814,143400,30672285,3165,3165,3165,3165,0
|
|
20240814,143300,30672285,3165,3165,3165,3165,0
|
|
20240814,143200,30672285,3165,3165,3165,3165,0
|
|
20240814,143100,30672285,3165,3165,3165,3165,0
|
|
20240814,143000,30672285,3165,3165,3165,3165,0
|
|
20240814,142900,30672285,3165,3165,3165,3165,949
|
|
20240814,142800,27668700,3165,3165,3165,3165,1
|
|
20240814,142700,27665535,3165,3165,3165,3165,0
|
|
20240814,142600,27665535,3165,3165,3165,3165,0
|
|
20240814,142500,27665535,3165,3165,3165,3165,0
|
|
20240814,142400,27665535,3165,3165,3165,3165,0
|
|
20240814,142300,27665535,3165,3165,3165,3165,50
|
|
20240814,142200,27507285,3165,3165,3165,3165,0
|
|
20240814,142100,27507285,3165,3165,3165,3165,0
|
|
20240814,142000,27507285,3165,3165,3165,3165,0
|
|
20240814,141900,27507285,3165,3165,3165,3165,0
|
|
20240814,141800,27507285,3165,3165,3165,3165,0
|
|
20240814,141700,27507285,3165,3165,3165,3165,0
|
|
20240814,141600,27507285,3165,3165,3165,3165,0
|
|
20240814,141500,27507285,3165,3165,3165,3165,0
|
|
20240814,141400,27507285,3165,3165,3165,3165,0
|
|
20240814,141300,27507285,3165,3165,3165,3165,0
|
|
20240814,141200,27507285,3165,3165,3165,3165,0
|
|
20240814,141100,27507285,3165,3165,3165,3165,0
|
|
20240814,141000,27507285,3165,3165,3165,3165,0
|
|
20240814,140900,27507285,3165,3165,3165,3165,0
|
|
20240814,140800,27507285,3165,3165,3165,3165,0
|
|
20240814,140700,27507285,3165,3165,3165,3165,0
|
|
20240814,140600,27507285,3165,3165,3165,3165,0
|
|
20240814,140500,27507285,3165,3165,3165,3165,0
|
|
20240814,140400,27507285,3165,3165,3165,3165,0
|
|
20240814,140300,27507285,3165,3165,3165,3165,0
|
|
20240814,140200,27507285,3165,3165,3165,3165,0
|
|
20240814,140100,27507285,3165,3165,3165,3165,0
|
|
20240814,140000,27507285,3165,3165,3165,3165,0
|
|
20240814,135900,27507285,3165,3165,3165,3165,0
|
|
20240814,135800,27507285,3165,3165,3165,3165,1
|
|
20240814,135700,27504120,3165,3165,3165,3165,0
|
|
20240814,135600,27504120,3165,3165,3165,3165,0
|
|
20240814,135500,27504120,3165,3165,3165,3165,225
|
|
20240814,135400,26791995,3160,3160,3160,3160,0
|
|
20240814,135300,26791995,3160,3160,3160,3160,0
|
|
20240814,135200,26791995,3160,3160,3160,3160,0
|
|
20240814,135100,26791995,3160,3160,3160,3160,0
|
|
20240814,135000,26791995,3160,3160,3160,3160,0
|
|
20240814,134900,26791995,3160,3160,3160,3160,0
|
|
20240814,134800,26791995,3160,3160,3160,3160,0
|
|
20240814,134700,26791995,3160,3160,3160,3160,0
|
|
20240814,134600,26791995,3160,3160,3160,3160,0
|
|
20240814,134500,26791995,3160,3160,3160,3160,0
|
|
20240814,134400,26791995,3160,3160,3160,3160,975
|
|
20240814,134300,23710995,3155,3155,3155,3155,0
|
|
20240814,134200,23710995,3155,3155,3155,3155,0
|
|
20240814,134100,23710995,3155,3155,3155,3155,0
|
|
20240814,134000,23710995,3155,3155,3155,3155,0
|
|
20240814,133900,23710995,3155,3155,3155,3155,0
|
|
20240814,133800,23710995,3155,3155,3155,3155,0
|
|
20240814,133700,23710995,3155,3155,3160,3155,916
|
|
20240814,133600,20821010,3155,3155,3155,3155,100
|
|
20240814,133500,20505510,3160,3160,3160,3160,0
|
|
20240814,133400,20505510,3160,3160,3160,3160,0
|
|
20240814,133300,20505510,3160,3160,3160,3160,0
|
|
20240814,133200,20505510,3160,3160,3160,3160,0
|
|
20240814,133100,20505510,3160,3160,3160,3160,0
|
|
20240814,133000,20505510,3160,3160,3160,3160,0
|
|
20240814,132900,20505510,3160,3160,3160,3160,0
|
|
20240814,132800,20505510,3160,3160,3160,3160,1
|
|
20240814,132700,20502350,3160,3160,3160,3160,0
|
|
20240814,132600,20502350,3160,3160,3160,3160,0
|
|
20240814,132500,20502350,3160,3160,3160,3160,0
|
|
20240814,132400,20502350,3160,3160,3160,3160,0
|
|
20240814,132300,20502350,3160,3160,3160,3160,0
|
|
20240814,132200,20502350,3160,3160,3160,3160,0
|
|
20240814,132100,20502350,3160,3160,3160,3160,0
|
|
20240814,132000,20502350,3160,3160,3160,3160,0
|
|
20240814,131900,20502350,3160,3160,3160,3160,23
|
|
20240814,131800,20429670,3160,3160,3160,3160,400
|
|
20240814,131700,19165670,3160,3160,3160,3160,50
|
|
20240814,131600,19007670,3160,3160,3160,3160,15
|
|
20240814,131500,18960270,3165,3165,3165,3165,0
|
|
20240814,131400,18960270,3165,3165,3165,3165,0
|
|
20240814,131300,18960270,3165,3165,3165,3165,0
|
|
20240814,131200,18960270,3165,3165,3165,3165,0
|
|
20240814,131100,18960270,3165,3165,3165,3165,0
|
|
20240814,131000,18960270,3165,3165,3165,3165,0
|
|
20240814,130900,18960270,3165,3165,3165,3165,0
|
|
20240814,130800,18960270,3165,3165,3165,3165,0
|
|
20240814,130700,18960270,3165,3165,3165,3165,20
|
|
20240814,130600,18896970,3165,3165,3165,3165,1
|
|
20240814,130500,18893805,3165,3165,3165,3165,0
|
|
20240814,130400,18893805,3165,3165,3165,3165,1
|
|
20240814,130300,18890640,3165,3165,3165,3165,0
|
|
20240814,130200,18890640,3165,3165,3165,3165,0
|
|
20240814,130100,18890640,3165,3165,3165,3165,223
|
|
20240814,130000,18184845,3165,3165,3165,3165,0
|
|
20240814,125900,18184845,3165,3165,3165,3165,0
|
|
20240814,125800,18184845,3165,3165,3165,3165,1
|
|
20240814,125700,18181680,3165,3165,3165,3165,0
|
|
20240814,125600,18181680,3165,3165,3165,3165,20
|
|
20240814,125500,18118380,3165,3165,3165,3165,0
|
|
20240814,125400,18118380,3165,3165,3165,3165,0
|
|
20240814,125300,18118380,3165,3165,3165,3165,0
|
|
20240814,125200,18118380,3165,3165,3165,3165,0
|
|
20240814,125100,18118380,3165,3165,3165,3165,0
|
|
20240814,125000,18118380,3165,3165,3165,3165,0
|
|
20240814,124900,18118380,3165,3165,3165,3165,0
|
|
20240814,124800,18118380,3165,3165,3165,3165,0
|
|
20240814,124700,18118380,3165,3165,3165,3165,0
|
|
20240814,124600,18118380,3165,3165,3165,3165,84
|
|
20240814,124500,17852520,3165,3165,3165,3165,0
|
|
20240814,124400,17852520,3165,3165,3165,3165,0
|
|
20240814,124300,17852520,3165,3165,3165,3165,0
|
|
20240814,124200,17852520,3165,3165,3165,3165,0
|
|
20240814,124100,17852520,3165,3165,3165,3165,0
|
|
20240814,124000,17852520,3165,3165,3165,3165,3
|
|
20240814,123900,17843025,3165,3165,3165,3165,0
|
|
20240814,123800,17843025,3165,3165,3165,3165,0
|
|
20240814,123700,17843025,3165,3165,3165,3165,0
|
|
20240814,123600,17843025,3165,3165,3165,3165,300
|
|
20240814,123500,16893525,3165,3165,3165,3165,0
|
|
20240814,123400,16893525,3165,3165,3165,3165,0
|
|
20240814,123300,16893525,3165,3165,3165,3165,0
|
|
20240814,123200,16893525,3165,3165,3165,3165,0
|
|
20240814,123100,16893525,3165,3165,3165,3165,0
|
|
20240814,123000,16893525,3165,3165,3165,3165,0
|
|
20240814,122900,16893525,3165,3165,3165,3165,20
|
|
20240814,122800,16830225,3165,3165,3165,3165,100
|
|
20240814,122700,16513725,3165,3165,3165,3165,0
|
|
20240814,122600,16513725,3165,3165,3165,3165,10
|
|
20240814,122500,16482075,3165,3165,3165,3165,0
|
|
20240814,122400,16482075,3165,3165,3165,3165,100
|
|
20240814,122300,16165575,3165,3165,3165,3165,1
|
|
20240814,122200,16162410,3160,3160,3160,3160,0
|
|
20240814,122100,16162410,3160,3160,3160,3160,0
|
|
20240814,122000,16162410,3160,3160,3160,3160,0
|
|
20240814,121900,16162410,3160,3160,3160,3160,0
|
|
20240814,121800,16162410,3160,3160,3160,3160,0
|
|
20240814,121700,16162410,3160,3160,3160,3160,1253
|
|
20240814,121600,12202930,3160,3160,3160,3160,0
|
|
20240814,121500,12202930,3160,3160,3160,3160,0
|
|
20240814,121400,12202930,3160,3160,3160,3160,0
|
|
20240814,121300,12202930,3160,3160,3160,3160,0
|
|
20240814,121200,12202930,3160,3160,3160,3160,0
|
|
20240814,121100,12202930,3160,3160,3160,3160,0
|
|
20240814,121000,12202930,3160,3160,3160,3160,0
|
|
20240814,120900,12202930,3160,3160,3160,3160,0
|
|
20240814,120800,12202930,3160,3160,3160,3160,0
|
|
20240814,120700,12202930,3160,3160,3160,3160,0
|
|
20240814,120600,12202930,3160,3160,3160,3160,228
|
|
20240814,120500,11482450,3160,3160,3160,3160,0
|
|
20240814,120400,11482450,3160,3160,3160,3160,0
|
|
20240814,120300,11482450,3160,3160,3160,3160,0
|
|
20240814,120200,11482450,3160,3160,3160,3160,1
|
|
20240814,120100,11479290,3160,3160,3160,3160,1
|
|
20240814,120000,11476130,3160,3160,3160,3160,73
|
|
20240814,115900,11245450,3165,3165,3165,3165,7
|
|
20240814,115800,11223295,3165,3165,3165,3165,0
|
|
20240814,115700,11223295,3165,3165,3165,3165,0
|
|
20240814,115600,11223295,3165,3165,3165,3165,9
|
|
20240814,115500,11194810,3165,3165,3165,3165,0
|
|
20240814,115400,11194810,3165,3165,3165,3165,0
|
|
20240814,115300,11194810,3165,3165,3165,3165,0
|
|
20240814,115200,11194810,3165,3165,3165,3165,0
|
|
20240814,115100,11194810,3165,3165,3165,3165,0
|
|
20240814,115000,11194810,3165,3165,3165,3165,0
|
|
20240814,114900,11194810,3165,3165,3165,3165,0
|
|
20240814,114800,11194810,3165,3165,3165,3165,0
|
|
20240814,114700,11194810,3165,3165,3165,3165,0
|
|
20240814,114600,11194810,3165,3165,3165,3165,0
|
|
20240814,114500,11194810,3165,3165,3165,3165,0
|
|
20240814,114400,11194810,3165,3165,3165,3165,0
|
|
20240814,114300,11194810,3165,3165,3165,3165,0
|
|
20240814,114200,11194810,3165,3165,3165,3165,0
|
|
20240814,114100,11194810,3165,3165,3165,3165,0
|
|
20240814,114000,11194810,3165,3165,3165,3165,0
|
|
20240814,113900,11194810,3165,3165,3165,3165,0
|
|
20240814,113800,11194810,3165,3165,3165,3165,0
|
|
20240814,113700,11194810,3165,3165,3165,3165,0
|
|
20240814,113600,11194810,3165,3165,3165,3165,0
|
|
20240814,113500,11194810,3165,3165,3165,3165,0
|
|
20240814,113400,11194810,3165,3165,3165,3165,0
|
|
20240814,113300,11194810,3165,3165,3165,3165,0
|
|
20240814,113200,11194810,3165,3165,3165,3165,0
|
|
20240814,113100,11194810,3165,3165,3165,3165,0
|
|
20240814,113000,11194810,3165,3165,3165,3165,0
|
|
20240814,112900,11194810,3165,3165,3165,3165,0
|
|
20240814,112800,11194810,3165,3165,3165,3165,0
|
|
20240814,112700,11194810,3165,3165,3165,3165,0
|
|
20240814,112600,11194810,3165,3165,3165,3165,0
|
|
20240814,112500,11194810,3165,3165,3165,3165,0
|
|
20240814,112400,11194810,3165,3165,3165,3165,1
|
|
20240814,112300,11191645,3170,3170,3170,3170,0
|
|
20240814,112200,11191645,3170,3170,3170,3170,0
|
|
20240814,112100,11191645,3170,3170,3170,3170,0
|
|
20240814,112000,11191645,3170,3170,3170,3170,0
|
|
20240814,111900,11191645,3170,3170,3170,3170,0
|
|
20240814,111800,11191645,3170,3170,3170,3170,0
|
|
20240814,111700,11191645,3170,3170,3170,3170,0
|
|
20240814,111600,11191645,3170,3170,3170,3170,1
|
|
20240814,111500,11188475,3170,3170,3170,3170,0
|
|
20240814,111400,11188475,3170,3170,3170,3170,0
|
|
20240814,111300,11188475,3170,3170,3170,3170,3
|
|
20240814,111200,11178965,3170,3170,3170,3170,0
|
|
20240814,111100,11178965,3170,3170,3170,3170,0
|
|
20240814,111000,11178965,3170,3170,3170,3170,0
|
|
20240814,110900,11178965,3170,3170,3170,3170,0
|
|
20240814,110800,11178965,3170,3170,3170,3170,0
|
|
20240814,110700,11178965,3170,3170,3170,3170,0
|
|
20240814,110600,11178965,3170,3170,3170,3170,0
|
|
20240814,110500,11178965,3170,3170,3170,3170,0
|
|
20240814,110400,11178965,3170,3170,3170,3170,0
|
|
20240814,110300,11178965,3170,3170,3170,3170,0
|
|
20240814,110200,11178965,3170,3170,3170,3170,0
|
|
20240814,110100,11178965,3170,3170,3170,3170,0
|
|
20240814,110000,11178965,3170,3170,3170,3170,0
|
|
20240814,105900,11178965,3170,3170,3170,3170,0
|
|
20240814,105800,11178965,3170,3170,3170,3170,0
|
|
20240814,105700,11178965,3170,3170,3170,3170,0
|
|
20240814,105600,11178965,3170,3170,3170,3170,0
|
|
20240814,105500,11178965,3170,3170,3170,3170,0
|
|
20240814,105400,11178965,3170,3170,3170,3170,1
|
|
20240814,105300,11175795,3155,3155,3155,3155,0
|
|
20240814,105200,11175795,3155,3155,3155,3155,0
|
|
20240814,105100,11175795,3155,3155,3155,3155,0
|
|
20240814,105000,11175795,3155,3155,3155,3155,0
|
|
20240814,104900,11175795,3155,3155,3155,3155,0
|
|
20240814,104800,11175795,3155,3155,3155,3155,0
|
|
20240814,104700,11175795,3155,3155,3155,3155,0
|
|
20240814,104600,11175795,3155,3155,3155,3155,0
|
|
20240814,104500,11175795,3155,3155,3155,3155,0
|
|
20240814,104400,11175795,3155,3155,3155,3155,50
|
|
20240814,104300,11018045,3160,3160,3160,3160,0
|
|
20240814,104200,11018045,3160,3160,3160,3160,0
|
|
20240814,104100,11018045,3160,3160,3160,3160,0
|
|
20240814,104000,11018045,3160,3160,3160,3160,0
|
|
20240814,103900,11018045,3160,3160,3160,3160,0
|
|
20240814,103800,11018045,3160,3160,3160,3160,0
|
|
20240814,103700,11018045,3160,3160,3160,3160,0
|
|
20240814,103600,11018045,3160,3160,3160,3160,0
|
|
20240814,103500,11018045,3160,3160,3160,3160,15
|
|
20240814,103400,10970645,3160,3160,3160,3160,4
|
|
20240814,103300,10958005,3160,3160,3160,3160,6
|
|
20240814,103200,10939045,3160,3160,3160,3160,4
|
|
20240814,103100,10926405,3150,3150,3150,3150,0
|
|
20240814,103000,10926405,3150,3150,3150,3150,0
|
|
20240814,102900,10926405,3150,3150,3150,3150,0
|
|
20240814,102800,10926405,3150,3150,3150,3150,10
|
|
20240814,102700,10894905,3160,3160,3160,3160,1
|
|
20240814,102600,10891745,3155,3155,3155,3155,0
|
|
20240814,102500,10891745,3155,3155,3155,3155,0
|
|
20240814,102400,10891745,3155,3155,3155,3155,0
|
|
20240814,102300,10891745,3155,3165,3165,3155,850
|
|
20240814,102200,8209600,3170,3170,3170,3170,0
|
|
20240814,102100,8209600,3170,3170,3170,3170,0
|
|
20240814,102000,8209600,3170,3170,3170,3170,0
|
|
20240814,101900,8209600,3170,3170,3170,3170,0
|
|
20240814,101800,8209600,3170,3170,3170,3170,0
|
|
20240814,101700,8209600,3170,3170,3170,3170,0
|
|
20240814,101600,8209600,3170,3170,3170,3170,16
|
|
20240814,101500,8158880,3170,3170,3170,3170,0
|
|
20240814,101400,8158880,3170,3170,3170,3170,4
|
|
20240814,101300,8146200,3170,3170,3170,3170,0
|
|
20240814,101200,8146200,3170,3170,3170,3170,0
|
|
20240814,101100,8146200,3170,3170,3170,3170,0
|
|
20240814,101000,8146200,3170,3170,3170,3170,0
|
|
20240814,100900,8146200,3170,3165,3170,3165,16
|
|
20240814,100800,8095535,3165,3165,3165,3165,0
|
|
20240814,100700,8095535,3165,3165,3165,3165,0
|
|
20240814,100600,8095535,3165,3165,3165,3165,0
|
|
20240814,100500,8095535,3165,3165,3165,3165,0
|
|
20240814,100400,8095535,3165,3165,3165,3165,0
|
|
20240814,100300,8095535,3165,3165,3165,3165,0
|
|
20240814,100200,8095535,3165,3165,3165,3165,49
|
|
20240814,100100,7940450,3170,3170,3170,3170,0
|
|
20240814,100000,7940450,3170,3170,3170,3170,0
|
|
20240814,095900,7940450,3170,3170,3170,3170,1
|
|
20240814,095800,7937280,3170,3170,3170,3170,0
|
|
20240814,095700,7937280,3170,3170,3170,3170,0
|
|
20240814,095600,7937280,3170,3170,3170,3170,0
|
|
20240814,095500,7937280,3170,3170,3170,3170,1
|
|
20240814,095400,7934110,3170,3170,3170,3170,0
|
|
20240814,095300,7934110,3170,3170,3170,3170,0
|
|
20240814,095200,7934110,3170,3170,3170,3170,0
|
|
20240814,095100,7934110,3170,3170,3170,3170,0
|
|
20240814,095000,7934110,3170,3170,3170,3170,0
|
|
20240814,094900,7934110,3170,3170,3170,3170,0
|
|
20240814,094800,7934110,3170,3170,3170,3170,0
|
|
20240814,094700,7934110,3170,3170,3170,3170,0
|
|
20240814,094600,7934110,3170,3170,3170,3170,0
|
|
20240814,094500,7934110,3170,3170,3170,3170,0
|
|
20240814,094400,7934110,3170,3170,3170,3170,0
|
|
20240814,094300,7934110,3170,3170,3170,3170,52
|
|
20240814,094200,7769270,3170,3170,3170,3170,0
|
|
20240814,094100,7769270,3170,3170,3170,3170,3
|
|
20240814,094000,7759760,3170,3170,3170,3170,0
|
|
20240814,093900,7759760,3170,3170,3170,3170,5
|
|
20240814,093800,7743910,3170,3170,3170,3170,0
|
|
20240814,093700,7743910,3170,3170,3170,3170,1
|
|
20240814,093600,7740740,3170,3170,3170,3170,3
|
|
20240814,093500,7731230,3165,3165,3165,3165,0
|
|
20240814,093400,7731230,3165,3165,3165,3165,0
|
|
20240814,093300,7731230,3165,3165,3165,3165,0
|
|
20240814,093200,7731230,3165,3165,3165,3165,1000
|
|
20240814,093100,4566230,3165,3165,3165,3165,0
|
|
20240814,093000,4566230,3165,3165,3165,3165,4
|
|
20240814,092900,4553570,3160,3160,3160,3160,0
|
|
20240814,092800,4553570,3160,3160,3160,3160,356
|
|
20240814,092700,3428610,3165,3165,3165,3165,0
|
|
20240814,092600,3428610,3165,3165,3165,3165,0
|
|
20240814,092500,3428610,3165,3160,3165,3160,297
|
|
20240814,092400,2490085,3160,3160,3160,3160,2
|
|
20240814,092300,2483765,3160,3160,3160,3160,500
|
|
20240814,092200,903765,3160,3160,3160,3160,0
|
|
20240814,092100,903765,3160,3160,3160,3160,54
|
|
20240814,092000,733125,3160,3160,3160,3160,70
|
|
20240814,091900,511925,3160,3160,3160,3160,9
|
|
20240814,091800,483485,3155,3160,3160,3155,30
|
|
20240814,091700,388785,3160,3160,3160,3160,5
|
|
20240814,091600,372985,3160,3160,3160,3160,1
|
|
20240814,091500,369825,3160,3160,3160,3160,10
|
|
20240814,091400,338225,3160,3160,3160,3160,0
|
|
20240814,091300,338225,3160,3160,3160,3160,0
|
|
20240814,091200,338225,3160,3160,3160,3160,0
|
|
20240814,091100,338225,3160,3160,3160,3160,12
|
|
20240814,091000,300305,3160,3160,3160,3160,0
|
|
20240814,090900,300305,3160,3160,3160,3160,0
|
|
20240814,090800,300305,3160,3160,3160,3160,1
|
|
20240814,090700,297145,3160,3160,3160,3160,1
|
|
20240814,090600,293985,3160,3160,3160,3160,0
|
|
20240814,090500,293985,3160,3160,3160,3160,0
|
|
20240814,090400,293985,3160,3160,3160,3160,72
|
|
20240814,090300,66465,3165,3165,3165,3165,0
|
|
20240814,090200,66465,3165,3165,3165,3165,0
|
|
20240814,090100,66465,3165,3165,3165,3165,0
|
|
20240814,090000,66465,3165,3165,3165,3165,21
|