668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200500,111630985,4180,4180,4180,4180,254
|
|
20240715,200400,111630985,4180,4180,4180,4180,0
|
|
20240715,200300,111630985,4180,4180,4180,4180,0
|
|
20240715,200200,111630985,4180,4180,4180,4180,0
|
|
20240715,200100,111630985,4180,4180,4180,4180,0
|
|
20240715,200000,111630985,4180,4180,4180,4180,0
|
|
20240715,195900,111630985,4180,4180,4180,4180,0
|
|
20240715,195800,111630985,4180,4180,4180,4180,0
|
|
20240715,195700,111630985,4180,4180,4180,4180,0
|
|
20240715,195600,111630985,4180,4180,4180,4180,0
|
|
20240715,195500,111630985,4180,4180,4180,4180,0
|
|
20240715,195400,111630985,4180,4180,4180,4180,0
|
|
20240715,195300,111630985,4180,4180,4180,4180,0
|
|
20240715,195200,111630985,4180,4180,4180,4180,0
|
|
20240715,195100,111630985,4180,4180,4180,4180,0
|
|
20240715,195000,111630985,4180,4180,4180,4180,0
|
|
20240715,194900,111630985,4180,4180,4180,4180,0
|
|
20240715,194800,111630985,4180,4180,4180,4180,0
|
|
20240715,194700,111630985,4180,4180,4180,4180,0
|
|
20240715,194600,111630985,4180,4180,4180,4180,0
|
|
20240715,194500,111630985,4180,4180,4180,4180,0
|
|
20240715,194400,111630985,4180,4180,4180,4180,0
|
|
20240715,194300,111630985,4180,4180,4180,4180,0
|
|
20240715,194200,111630985,4180,4180,4180,4180,0
|
|
20240715,194100,111630985,4180,4180,4180,4180,0
|
|
20240715,194000,111630985,4180,4180,4180,4180,0
|
|
20240715,193900,111630985,4180,4180,4180,4180,0
|
|
20240715,193800,111630985,4180,4180,4180,4180,0
|
|
20240715,193700,111630985,4180,4180,4180,4180,0
|
|
20240715,193600,111630985,4180,4180,4180,4180,0
|
|
20240715,193500,111630985,4180,4180,4180,4180,254
|
|
20240715,193400,111630985,4180,4180,4180,4180,0
|
|
20240715,193300,111630985,4180,4180,4180,4180,0
|
|
20240715,193200,111630985,4180,4180,4180,4180,0
|
|
20240715,193100,111630985,4180,4180,4180,4180,0
|
|
20240715,193000,111630985,4180,4180,4180,4180,0
|
|
20240715,192900,111630985,4180,4180,4180,4180,0
|
|
20240715,192800,111630985,4180,4180,4180,4180,0
|
|
20240715,192700,111630985,4180,4180,4180,4180,0
|
|
20240715,192600,111630985,4180,4180,4180,4180,0
|
|
20240715,192500,111630985,4180,4180,4180,4180,0
|
|
20240715,192400,111630985,4180,4180,4180,4180,0
|
|
20240715,192300,111630985,4180,4180,4180,4180,0
|
|
20240715,192200,111630985,4180,4180,4180,4180,0
|
|
20240715,192100,111630985,4180,4180,4180,4180,0
|
|
20240715,192000,111630985,4180,4180,4180,4180,0
|
|
20240715,191900,111630985,4180,4180,4180,4180,0
|
|
20240715,191800,111630985,4180,4180,4180,4180,0
|
|
20240715,191700,111630985,4180,4180,4180,4180,0
|
|
20240715,191600,111630985,4180,4180,4180,4180,0
|
|
20240715,191500,111630985,4180,4180,4180,4180,0
|
|
20240715,191400,111630985,4180,4180,4180,4180,0
|
|
20240715,191300,111630985,4180,4180,4180,4180,0
|
|
20240715,191200,111630985,4180,4180,4180,4180,0
|
|
20240715,191100,111630985,4180,4180,4180,4180,0
|
|
20240715,191000,111630985,4180,4180,4180,4180,0
|
|
20240715,190900,111630985,4180,4180,4180,4180,0
|
|
20240715,190800,111630985,4180,4180,4180,4180,0
|
|
20240715,190700,111630985,4180,4180,4180,4180,0
|
|
20240715,190600,111630985,4180,4180,4180,4180,0
|
|
20240715,190500,111630985,4180,4180,4180,4180,254
|
|
20240715,190400,111630985,4180,4180,4180,4180,0
|
|
20240715,190300,111630985,4180,4180,4180,4180,0
|
|
20240715,190200,111630985,4180,4180,4180,4180,0
|
|
20240715,190100,111630985,4180,4180,4180,4180,0
|
|
20240715,190000,111630985,4180,4180,4180,4180,0
|
|
20240715,185900,111630985,4180,4180,4180,4180,0
|
|
20240715,185800,111630985,4180,4180,4180,4180,0
|
|
20240715,185700,111630985,4180,4180,4180,4180,0
|
|
20240715,185600,111630985,4180,4180,4180,4180,0
|
|
20240715,185500,111630985,4180,4180,4180,4180,0
|
|
20240715,185400,111630985,4180,4180,4180,4180,0
|
|
20240715,185300,111630985,4180,4180,4180,4180,0
|
|
20240715,185200,111630985,4180,4180,4180,4180,0
|
|
20240715,185100,111630985,4180,4180,4180,4180,0
|
|
20240715,185000,111630985,4180,4180,4180,4180,0
|
|
20240715,184900,111630985,4180,4180,4180,4180,0
|
|
20240715,184800,111630985,4180,4180,4180,4180,0
|
|
20240715,184700,111630985,4180,4180,4180,4180,0
|
|
20240715,184600,111630985,4180,4180,4180,4180,0
|
|
20240715,184500,111630985,4180,4180,4180,4180,0
|
|
20240715,184400,111630985,4180,4180,4180,4180,0
|
|
20240715,184300,111630985,4180,4180,4180,4180,0
|
|
20240715,184200,111630985,4180,4180,4180,4180,0
|
|
20240715,184100,111630985,4180,4180,4180,4180,0
|
|
20240715,184000,111630985,4180,4180,4180,4180,0
|
|
20240715,183900,111630985,4180,4180,4180,4180,0
|
|
20240715,183800,111630985,4180,4180,4180,4180,0
|
|
20240715,183700,111630985,4180,4180,4180,4180,0
|
|
20240715,183600,111630985,4180,4180,4180,4180,0
|
|
20240715,183500,111630985,4180,4180,4180,4180,254
|
|
20240715,183400,111630985,4180,4180,4180,4180,0
|
|
20240715,183300,111630985,4180,4180,4180,4180,0
|
|
20240715,183200,111630985,4180,4180,4180,4180,0
|
|
20240715,183100,111630985,4180,4180,4180,4180,0
|
|
20240715,183000,111630985,4180,4180,4180,4180,0
|
|
20240715,182900,111630985,4180,4180,4180,4180,0
|
|
20240715,182800,111630985,4180,4180,4180,4180,0
|
|
20240715,182700,111630985,4180,4180,4180,4180,0
|
|
20240715,182600,111630985,4180,4180,4180,4180,0
|
|
20240715,182500,111630985,4180,4180,4180,4180,0
|
|
20240715,182400,111630985,4180,4180,4180,4180,0
|
|
20240715,182300,111630985,4180,4180,4180,4180,0
|
|
20240715,182200,111630985,4180,4180,4180,4180,0
|
|
20240715,182100,111630985,4180,4180,4180,4180,0
|
|
20240715,182000,111630985,4180,4180,4180,4180,0
|
|
20240715,181900,111630985,4180,4180,4180,4180,0
|
|
20240715,181800,111630985,4180,4180,4180,4180,0
|
|
20240715,181700,111630985,4180,4180,4180,4180,0
|
|
20240715,181600,111630985,4180,4180,4180,4180,0
|
|
20240715,181500,111630985,4180,4180,4180,4180,0
|
|
20240715,181400,111630985,4180,4180,4180,4180,0
|
|
20240715,181300,111630985,4180,4180,4180,4180,0
|
|
20240715,181200,111630985,4180,4180,4180,4180,0
|
|
20240715,181100,111630985,4180,4180,4180,4180,0
|
|
20240715,181000,111630985,4180,4180,4180,4180,0
|
|
20240715,180900,111630985,4180,4180,4180,4180,0
|
|
20240715,180800,111630985,4180,4180,4180,4180,0
|
|
20240715,180700,111630985,4180,4180,4180,4180,0
|
|
20240715,180600,111630985,4180,4180,4180,4180,0
|
|
20240715,180500,111630985,4180,4180,4180,4180,254
|
|
20240715,180400,111630985,4180,4180,4180,4180,0
|
|
20240715,180300,111630985,4180,4180,4180,4180,0
|
|
20240715,180200,111630985,4180,4180,4180,4180,0
|
|
20240715,180100,111630985,4180,4180,4180,4180,0
|
|
20240715,180000,111630985,4180,4180,4180,4180,0
|
|
20240715,175900,111630985,4180,4180,4180,4180,0
|
|
20240715,175800,111630985,4180,4180,4180,4180,0
|
|
20240715,175700,111630985,4180,4180,4180,4180,0
|
|
20240715,175600,111630985,4180,4180,4180,4180,0
|
|
20240715,175500,111630985,4180,4180,4180,4180,0
|
|
20240715,175400,111630985,4180,4180,4180,4180,0
|
|
20240715,175300,111630985,4180,4180,4180,4180,0
|
|
20240715,175200,111630985,4180,4180,4180,4180,0
|
|
20240715,175100,111630985,4180,4180,4180,4180,0
|
|
20240715,175000,111630985,4180,4180,4180,4180,0
|
|
20240715,174900,111630985,4180,4180,4180,4180,0
|
|
20240715,174800,111630985,4180,4180,4180,4180,0
|
|
20240715,174700,111630985,4180,4180,4180,4180,0
|
|
20240715,174600,111630985,4180,4180,4180,4180,0
|
|
20240715,174500,111630985,4180,4180,4180,4180,0
|
|
20240715,174400,111630985,4180,4180,4180,4180,0
|
|
20240715,174300,111630985,4180,4180,4180,4180,0
|
|
20240715,174200,111630985,4180,4180,4180,4180,0
|
|
20240715,174100,111630985,4180,4180,4180,4180,0
|
|
20240715,174000,111630985,4180,4180,4180,4180,0
|
|
20240715,173900,111630985,4180,4180,4180,4180,0
|
|
20240715,173800,111630985,4180,4180,4180,4180,0
|
|
20240715,173700,111630985,4180,4180,4180,4180,0
|
|
20240715,173600,111630985,4180,4180,4180,4180,0
|
|
20240715,173500,111630985,4180,4180,4180,4180,254
|
|
20240715,173400,111630985,4180,4180,4180,4180,0
|
|
20240715,173300,111630985,4180,4180,4180,4180,0
|
|
20240715,173200,111630985,4180,4180,4180,4180,0
|
|
20240715,173100,111630985,4180,4180,4180,4180,0
|
|
20240715,173000,111630985,4180,4180,4180,4180,0
|
|
20240715,172900,111630985,4180,4180,4180,4180,0
|
|
20240715,172800,111630985,4180,4180,4180,4180,0
|
|
20240715,172700,111630985,4180,4180,4180,4180,0
|
|
20240715,172600,111630985,4180,4180,4180,4180,0
|
|
20240715,172500,111630985,4180,4180,4180,4180,0
|
|
20240715,172400,111630985,4180,4180,4180,4180,0
|
|
20240715,172300,111630985,4180,4180,4180,4180,0
|
|
20240715,172200,111630985,4180,4180,4180,4180,0
|
|
20240715,172100,111630985,4180,4180,4180,4180,0
|
|
20240715,172000,111630985,4180,4180,4180,4180,0
|
|
20240715,171900,111630985,4180,4180,4180,4180,0
|
|
20240715,171800,111630985,4180,4180,4180,4180,0
|
|
20240715,171700,111630985,4180,4180,4180,4180,0
|
|
20240715,171600,111630985,4180,4180,4180,4180,0
|
|
20240715,171500,111630985,4180,4180,4180,4180,0
|
|
20240715,171400,111630985,4180,4180,4180,4180,0
|
|
20240715,171300,111630985,4180,4180,4180,4180,0
|
|
20240715,171200,111630985,4180,4180,4180,4180,0
|
|
20240715,171100,111630985,4180,4180,4180,4180,0
|
|
20240715,171000,111630985,4180,4180,4180,4180,0
|
|
20240715,170900,111630985,4180,4180,4180,4180,0
|
|
20240715,170800,111630985,4180,4180,4180,4180,0
|
|
20240715,170700,111630985,4180,4180,4180,4180,0
|
|
20240715,170600,111630985,4180,4180,4180,4180,0
|
|
20240715,170500,111630985,4180,4180,4180,4180,254
|
|
20240715,170400,111630985,4180,4180,4180,4180,0
|
|
20240715,170300,111630985,4180,4180,4180,4180,0
|
|
20240715,170200,111630985,4180,4180,4180,4180,0
|
|
20240715,170100,111630985,4180,4180,4180,4180,0
|
|
20240715,170000,111630985,4180,4180,4180,4180,0
|
|
20240715,165900,111630985,4180,4180,4180,4180,0
|
|
20240715,165800,111630985,4180,4180,4180,4180,0
|
|
20240715,165700,111630985,4180,4180,4180,4180,0
|
|
20240715,165600,111630985,4180,4180,4180,4180,0
|
|
20240715,165500,111630985,4180,4180,4180,4180,0
|
|
20240715,165400,111630985,4180,4180,4180,4180,0
|
|
20240715,165300,111630985,4180,4180,4180,4180,0
|
|
20240715,165200,111630985,4180,4180,4180,4180,0
|
|
20240715,165100,111630985,4180,4180,4180,4180,0
|
|
20240715,165000,111630985,4180,4180,4180,4180,0
|
|
20240715,164900,111630985,4180,4180,4180,4180,0
|
|
20240715,164800,111630985,4180,4180,4180,4180,0
|
|
20240715,164700,111630985,4180,4180,4180,4180,0
|
|
20240715,164600,111630985,4180,4180,4180,4180,0
|
|
20240715,164500,111630985,4180,4180,4180,4180,0
|
|
20240715,164400,111630985,4180,4180,4180,4180,0
|
|
20240715,164300,111630985,4180,4180,4180,4180,0
|
|
20240715,164200,111630985,4180,4180,4180,4180,0
|
|
20240715,164100,111630985,4180,4180,4180,4180,0
|
|
20240715,164000,111630985,4180,4180,4180,4180,0
|
|
20240715,163900,111630985,4180,4180,4180,4180,0
|
|
20240715,163800,111630985,4180,4180,4180,4180,0
|
|
20240715,163700,111630985,4180,4180,4180,4180,0
|
|
20240715,163600,111630985,4180,4180,4180,4180,0
|
|
20240715,163500,111630985,4180,4180,4180,4180,254
|
|
20240715,163400,111630985,4180,4180,4180,4180,0
|
|
20240715,163300,111630985,4180,4180,4180,4180,0
|
|
20240715,163200,111630985,4180,4180,4180,4180,0
|
|
20240715,163100,111630985,4180,4180,4180,4180,0
|
|
20240715,163000,111630985,4180,4180,4180,4180,0
|
|
20240715,162900,111630985,4180,4180,4180,4180,0
|
|
20240715,162800,111630985,4180,4180,4180,4180,0
|
|
20240715,162700,111630985,4180,4180,4180,4180,0
|
|
20240715,162600,111630985,4180,4180,4180,4180,0
|
|
20240715,162500,111630985,4180,4180,4180,4180,0
|
|
20240715,162400,111630985,4180,4180,4180,4180,0
|
|
20240715,162300,111630985,4180,4180,4180,4180,0
|
|
20240715,162200,111630985,4180,4180,4180,4180,0
|
|
20240715,162100,111630985,4180,4180,4180,4180,0
|
|
20240715,162000,111630985,4180,4180,4180,4180,0
|
|
20240715,161900,111630985,4180,4180,4180,4180,0
|
|
20240715,161800,111630985,4180,4180,4180,4180,0
|
|
20240715,161700,111630985,4180,4180,4180,4180,0
|
|
20240715,161600,111630985,4180,4180,4180,4180,0
|
|
20240715,161500,111630985,4180,4180,4180,4180,0
|
|
20240715,161400,111630985,4180,4180,4180,4180,0
|
|
20240715,161300,111630985,4180,4180,4180,4180,0
|
|
20240715,161200,111630985,4180,4180,4180,4180,0
|
|
20240715,161100,111630985,4180,4180,4180,4180,0
|
|
20240715,161000,111630985,4180,4180,4180,4180,0
|
|
20240715,160900,111630985,4180,4180,4180,4180,0
|
|
20240715,160800,111630985,4180,4180,4180,4180,0
|
|
20240715,160700,111630985,4180,4180,4180,4180,0
|
|
20240715,160600,111630985,4180,4180,4180,4180,0
|
|
20240715,160500,111630985,4180,4180,4180,4180,254
|
|
20240715,160400,111630985,4180,4180,4180,4180,0
|
|
20240715,160300,111630985,4180,4180,4180,4180,0
|
|
20240715,160200,111630985,4180,4180,4180,4180,0
|
|
20240715,160100,111630985,4180,4180,4180,4180,0
|
|
20240715,160000,111630985,4180,4180,4180,4180,0
|
|
20240715,155900,111630985,4180,4180,4180,4180,0
|
|
20240715,155800,111630985,4180,4180,4180,4180,0
|
|
20240715,155700,111630985,4180,4180,4180,4180,0
|
|
20240715,155600,111630985,4180,4180,4180,4180,0
|
|
20240715,155500,111630985,4180,4180,4180,4180,0
|
|
20240715,155400,111630985,4180,4180,4180,4180,0
|
|
20240715,155300,111630985,4180,4180,4180,4180,0
|
|
20240715,155200,111630985,4180,4180,4180,4180,0
|
|
20240715,155100,111630985,4180,4180,4180,4180,0
|
|
20240715,155000,111630985,4180,4180,4180,4180,0
|
|
20240715,154900,111630985,4180,4180,4180,4180,0
|
|
20240715,154800,111630985,4180,4180,4180,4180,0
|
|
20240715,154700,111630985,4180,4180,4180,4180,0
|
|
20240715,154600,111630985,4180,4180,4180,4180,0
|
|
20240715,154500,111630985,4180,4180,4180,4180,0
|
|
20240715,154400,111630985,4180,4180,4180,4180,0
|
|
20240715,154300,111630985,4180,4180,4180,4180,0
|
|
20240715,154200,111630985,4180,4180,4180,4180,0
|
|
20240715,154100,111630985,4180,4180,4180,4180,0
|
|
20240715,154000,111630985,4180,4180,4180,4180,0
|
|
20240715,153900,111630985,4180,4180,4180,4180,0
|
|
20240715,153800,111630985,4180,4180,4180,4180,0
|
|
20240715,153700,111630985,4180,4180,4180,4180,0
|
|
20240715,153600,111630985,4180,4180,4180,4180,0
|
|
20240715,153500,111630985,4180,4180,4180,4180,254
|
|
20240715,153400,111630985,4180,4180,4180,4180,0
|
|
20240715,153300,111630985,4180,4180,4180,4180,0
|
|
20240715,153200,111630985,4180,4180,4180,4180,0
|
|
20240715,153100,111630985,4180,4180,4180,4180,0
|
|
20240715,153000,111630985,4180,4180,4180,4180,254
|
|
20240715,152900,110569265,4180,4180,4180,4180,0
|
|
20240715,152800,110569265,4180,4180,4180,4180,0
|
|
20240715,152700,110569265,4180,4180,4180,4180,0
|
|
20240715,152600,110569265,4180,4180,4180,4180,0
|
|
20240715,152500,110569265,4180,4180,4180,4180,0
|
|
20240715,152400,110569265,4180,4180,4180,4180,0
|
|
20240715,152300,110569265,4180,4180,4180,4180,0
|
|
20240715,152200,110569265,4180,4180,4180,4180,0
|
|
20240715,152100,110569265,4180,4180,4180,4180,0
|
|
20240715,152000,110569265,4180,4180,4180,4180,0
|
|
20240715,151900,110569265,4180,4180,4180,4180,4
|
|
20240715,151800,110552545,4180,4165,4180,4165,14
|
|
20240715,151700,110494175,4180,4180,4180,4180,0
|
|
20240715,151600,110494175,4180,4180,4180,4180,0
|
|
20240715,151500,110494175,4180,4180,4180,4180,0
|
|
20240715,151400,110494175,4180,4180,4185,4180,167
|
|
20240715,151300,109796105,4180,4165,4180,4165,503
|
|
20240715,151200,107700780,4165,4165,4165,4165,600
|
|
20240715,151100,105201780,4160,4160,4160,4160,1650
|
|
20240715,151000,98337780,4160,4160,4160,4160,2
|
|
20240715,150900,98329460,4180,4180,4180,4180,0
|
|
20240715,150800,98329460,4180,4180,4180,4180,1
|
|
20240715,150700,98325280,4180,4180,4180,4180,0
|
|
20240715,150600,98325280,4180,4180,4180,4180,0
|
|
20240715,150500,98325280,4180,4180,4180,4180,0
|
|
20240715,150400,98325280,4180,4180,4180,4180,10
|
|
20240715,150300,98283480,4180,4180,4180,4180,10
|
|
20240715,150200,98241680,4180,4180,4180,4180,0
|
|
20240715,150100,98241680,4180,4175,4180,4175,20
|
|
20240715,150000,98158095,4170,4170,4170,4170,0
|
|
20240715,145900,98158095,4170,4170,4170,4170,0
|
|
20240715,145800,98158095,4170,4170,4170,4170,0
|
|
20240715,145700,98158095,4170,4170,4170,4170,0
|
|
20240715,145600,98158095,4170,4170,4170,4170,0
|
|
20240715,145500,98158095,4170,4170,4170,4170,0
|
|
20240715,145400,98158095,4170,4170,4170,4170,0
|
|
20240715,145300,98158095,4170,4170,4170,4170,0
|
|
20240715,145200,98158095,4170,4170,4170,4170,90
|
|
20240715,145100,97782795,4170,4170,4170,4170,0
|
|
20240715,145000,97782795,4170,4170,4170,4170,0
|
|
20240715,144900,97782795,4170,4170,4170,4170,0
|
|
20240715,144800,97782795,4170,4170,4170,4170,0
|
|
20240715,144700,97782795,4170,4170,4170,4170,0
|
|
20240715,144600,97782795,4170,4170,4170,4170,0
|
|
20240715,144500,97782795,4170,4175,4175,4170,175
|
|
20240715,144400,97052285,4175,4175,4175,4175,0
|
|
20240715,144300,97052285,4175,4175,4175,4175,7
|
|
20240715,144200,97023060,4180,4180,4180,4180,0
|
|
20240715,144100,97023060,4180,4180,4180,4180,0
|
|
20240715,144000,97023060,4180,4180,4180,4180,0
|
|
20240715,143900,97023060,4180,4180,4180,4180,0
|
|
20240715,143800,97023060,4180,4180,4180,4180,0
|
|
20240715,143700,97023060,4180,4180,4180,4180,0
|
|
20240715,143600,97023060,4180,4180,4180,4180,0
|
|
20240715,143500,97023060,4180,4180,4180,4180,0
|
|
20240715,143400,97023060,4180,4180,4180,4180,0
|
|
20240715,143300,97023060,4180,4180,4180,4180,0
|
|
20240715,143200,97023060,4180,4180,4180,4180,0
|
|
20240715,143100,97023060,4180,4180,4180,4180,0
|
|
20240715,143000,97023060,4180,4180,4180,4180,0
|
|
20240715,142900,97023060,4180,4180,4180,4180,0
|
|
20240715,142800,97023060,4180,4180,4180,4180,0
|
|
20240715,142700,97023060,4180,4180,4180,4180,0
|
|
20240715,142600,97023060,4180,4180,4180,4180,0
|
|
20240715,142500,97023060,4180,4180,4180,4180,14
|
|
20240715,142400,96964540,4180,4180,4180,4180,1
|
|
20240715,142300,96960360,4190,4190,4190,4190,0
|
|
20240715,142200,96960360,4190,4190,4190,4190,30
|
|
20240715,142100,96834660,4190,4190,4190,4190,0
|
|
20240715,142000,96834660,4190,4190,4190,4190,32
|
|
20240715,141900,96700580,4190,4190,4190,4190,0
|
|
20240715,141800,96700580,4190,4190,4190,4190,0
|
|
20240715,141700,96700580,4190,4190,4190,4190,0
|
|
20240715,141600,96700580,4190,4190,4190,4190,0
|
|
20240715,141500,96700580,4190,4190,4190,4190,0
|
|
20240715,141400,96700580,4190,4190,4190,4190,0
|
|
20240715,141300,96700580,4190,4190,4190,4190,0
|
|
20240715,141200,96700580,4190,4190,4190,4190,0
|
|
20240715,141100,96700580,4190,4190,4190,4190,0
|
|
20240715,141000,96700580,4190,4190,4190,4190,0
|
|
20240715,140900,96700580,4190,4190,4190,4190,0
|
|
20240715,140800,96700580,4190,4190,4190,4190,0
|
|
20240715,140700,96700580,4190,4190,4190,4190,0
|
|
20240715,140600,96700580,4190,4190,4190,4190,0
|
|
20240715,140500,96700580,4190,4190,4190,4190,0
|
|
20240715,140400,96700580,4190,4190,4190,4190,0
|
|
20240715,140300,96700580,4190,4190,4190,4190,0
|
|
20240715,140200,96700580,4190,4190,4190,4190,0
|
|
20240715,140100,96700580,4190,4190,4190,4185,12
|
|
20240715,140000,96650305,4190,4190,4190,4190,0
|
|
20240715,135900,96650305,4190,4190,4190,4190,4
|
|
20240715,135800,96633545,4195,4185,4195,4185,415
|
|
20240715,135700,94894110,4190,4190,4190,4190,0
|
|
20240715,135600,94894110,4190,4190,4190,4190,2
|
|
20240715,135500,94885730,4185,4185,4185,4185,0
|
|
20240715,135400,94885730,4185,4185,4185,4185,0
|
|
20240715,135300,94885730,4185,4185,4185,4185,0
|
|
20240715,135200,94885730,4185,4185,4185,4185,0
|
|
20240715,135100,94885730,4185,4185,4185,4185,0
|
|
20240715,135000,94885730,4185,4185,4185,4185,212
|
|
20240715,134900,93998510,4185,4185,4185,4185,0
|
|
20240715,134800,93998510,4185,4185,4185,4185,7
|
|
20240715,134700,93969215,4185,4185,4185,4185,0
|
|
20240715,134600,93969215,4185,4185,4185,4185,0
|
|
20240715,134500,93969215,4185,4185,4185,4185,0
|
|
20240715,134400,93969215,4185,4185,4185,4185,0
|
|
20240715,134300,93969215,4185,4175,4185,4175,3
|
|
20240715,134200,93956670,4185,4185,4185,4185,0
|
|
20240715,134100,93956670,4185,4185,4185,4185,0
|
|
20240715,134000,93956670,4185,4185,4185,4185,0
|
|
20240715,133900,93956670,4185,4180,4185,4180,39
|
|
20240715,133800,93793645,4180,4180,4180,4180,0
|
|
20240715,133700,93793645,4180,4180,4180,4180,100
|
|
20240715,133600,93375645,4180,4180,4180,4180,1
|
|
20240715,133500,93371465,4180,4180,4180,4180,0
|
|
20240715,133400,93371465,4180,4180,4180,4180,0
|
|
20240715,133300,93371465,4180,4180,4180,4180,1
|
|
20240715,133200,93367285,4185,4185,4185,4185,0
|
|
20240715,133100,93367285,4185,4185,4185,4185,0
|
|
20240715,133000,93367285,4185,4185,4185,4185,0
|
|
20240715,132900,93367285,4185,4185,4185,4185,0
|
|
20240715,132800,93367285,4185,4185,4185,4185,0
|
|
20240715,132700,93367285,4185,4185,4185,4185,0
|
|
20240715,132600,93367285,4185,4185,4185,4185,0
|
|
20240715,132500,93367285,4185,4185,4185,4185,1
|
|
20240715,132400,93363100,4185,4185,4185,4185,5
|
|
20240715,132300,93342175,4185,4185,4185,4185,0
|
|
20240715,132200,93342175,4185,4185,4185,4185,0
|
|
20240715,132100,93342175,4185,4185,4185,4185,10
|
|
20240715,132000,93300325,4180,4185,4185,4180,2
|
|
20240715,131900,93291960,4185,4185,4185,4185,4
|
|
20240715,131800,93275220,4185,4185,4185,4185,402
|
|
20240715,131700,91592850,4180,4180,4180,4180,10
|
|
20240715,131600,91551050,4180,4180,4180,4180,0
|
|
20240715,131500,91551050,4180,4180,4180,4180,329
|
|
20240715,131400,90175830,4180,4170,4180,4170,1000
|
|
20240715,131300,85998830,4170,4170,4170,4170,4
|
|
20240715,131200,85982150,4170,4170,4170,4170,0
|
|
20240715,131100,85982150,4170,4170,4170,4170,182
|
|
20240715,131000,85223210,4170,4170,4170,4170,0
|
|
20240715,130900,85223210,4170,4170,4170,4170,0
|
|
20240715,130800,85223210,4170,4170,4170,4170,0
|
|
20240715,130700,85223210,4170,4170,4170,4170,0
|
|
20240715,130600,85223210,4170,4170,4170,4170,300
|
|
20240715,130500,83972210,4165,4165,4165,4165,48
|
|
20240715,130400,83772290,4165,4160,4165,4160,300
|
|
20240715,130300,82523790,4165,4160,4165,4160,1000
|
|
20240715,130200,78360140,4160,4160,4160,4160,0
|
|
20240715,130100,78360140,4160,4145,4160,4145,30
|
|
20240715,130000,78235775,4130,4130,4130,4130,1
|
|
20240715,125900,78231645,4145,4135,4145,4130,835
|
|
20240715,125800,74771095,4145,4140,4145,4140,3
|
|
20240715,125700,74758670,4130,4130,4130,4130,0
|
|
20240715,125600,74758670,4130,4130,4130,4130,0
|
|
20240715,125500,74758670,4130,4130,4130,4130,0
|
|
20240715,125400,74758670,4130,4130,4130,4130,0
|
|
20240715,125300,74758670,4130,4130,4130,4130,13
|
|
20240715,125200,74704980,4130,4130,4130,4130,60
|
|
20240715,125100,74457180,4140,4140,4140,4140,0
|
|
20240715,125000,74457180,4140,4140,4140,4140,0
|
|
20240715,124900,74457180,4140,4140,4140,4140,0
|
|
20240715,124800,74457180,4140,4140,4140,4140,0
|
|
20240715,124700,74457180,4140,4140,4140,4140,0
|
|
20240715,124600,74457180,4140,4140,4140,4140,0
|
|
20240715,124500,74457180,4140,4140,4140,4140,3
|
|
20240715,124400,74444760,4140,4140,4140,4140,0
|
|
20240715,124300,74444760,4140,4140,4140,4140,0
|
|
20240715,124200,74444760,4140,4140,4140,4140,2
|
|
20240715,124100,74436480,4130,4130,4130,4130,0
|
|
20240715,124000,74436480,4130,4130,4130,4130,1
|
|
20240715,123900,74432350,4140,4140,4140,4140,5
|
|
20240715,123800,74411650,4140,4140,4140,4140,0
|
|
20240715,123700,74411650,4140,4140,4140,4140,0
|
|
20240715,123600,74411650,4140,4140,4140,4140,8
|
|
20240715,123500,74378530,4140,4140,4140,4140,0
|
|
20240715,123400,74378530,4140,4140,4140,4140,0
|
|
20240715,123300,74378530,4140,4140,4140,4140,0
|
|
20240715,123200,74378530,4140,4140,4140,4140,0
|
|
20240715,123100,74378530,4140,4140,4140,4140,0
|
|
20240715,123000,74378530,4140,4140,4140,4140,0
|
|
20240715,122900,74378530,4140,4140,4140,4140,0
|
|
20240715,122800,74378530,4140,4140,4140,4140,3
|
|
20240715,122700,74366110,4160,4155,4160,4155,30
|
|
20240715,122600,74241415,4145,4145,4145,4145,0
|
|
20240715,122500,74241415,4145,4145,4145,4145,1
|
|
20240715,122400,74237270,4160,4160,4160,4160,0
|
|
20240715,122300,74237270,4160,4160,4160,4160,0
|
|
20240715,122200,74237270,4160,4160,4160,4160,0
|
|
20240715,122100,74237270,4160,4155,4160,4155,205
|
|
20240715,122000,73384490,4145,4145,4145,4145,0
|
|
20240715,121900,73384490,4145,4145,4145,4145,0
|
|
20240715,121800,73384490,4145,4145,4145,4145,504
|
|
20240715,121700,71295410,4145,4155,4155,4145,2002
|
|
20240715,121600,62997110,4145,4145,4145,4145,1
|
|
20240715,121500,62992965,4150,4150,4150,4150,0
|
|
20240715,121400,62992965,4150,4150,4150,4150,1
|
|
20240715,121300,62988815,4145,4145,4145,4145,0
|
|
20240715,121200,62988815,4145,4145,4145,4145,0
|
|
20240715,121100,62988815,4145,4145,4145,4145,0
|
|
20240715,121000,62988815,4145,4145,4145,4145,603
|
|
20240715,120900,60489380,4145,4145,4145,4145,0
|
|
20240715,120800,60489380,4145,4145,4145,4145,0
|
|
20240715,120700,60489380,4145,4145,4145,4145,0
|
|
20240715,120600,60489380,4145,4145,4145,4145,0
|
|
20240715,120500,60489380,4145,4145,4145,4145,0
|
|
20240715,120400,60489380,4145,4150,4150,4145,1000
|
|
20240715,120300,56344375,4155,4155,4155,4155,0
|
|
20240715,120200,56344375,4155,4155,4155,4155,0
|
|
20240715,120100,56344375,4155,4145,4155,4145,3056
|
|
20240715,120000,43677245,4160,4160,4160,4160,1
|
|
20240715,115900,43673085,4160,4160,4160,4160,0
|
|
20240715,115800,43673085,4160,4160,4160,4160,0
|
|
20240715,115700,43673085,4160,4160,4160,4160,1
|
|
20240715,115600,43668925,4155,4145,4155,4145,1004
|
|
20240715,115500,39507315,4155,4155,4155,4145,1005
|
|
20240715,115400,35341290,4155,4155,4155,4155,1
|
|
20240715,115300,35337135,4155,4160,4160,4155,2
|
|
20240715,115200,35328820,4150,4150,4150,4150,0
|
|
20240715,115100,35328820,4150,4145,4150,4145,1075
|
|
20240715,115000,30868440,4145,4140,4145,4140,1000
|
|
20240715,114900,26724290,4135,4135,4135,4135,0
|
|
20240715,114800,26724290,4135,4135,4135,4135,1135
|
|
20240715,114700,22031065,4135,4135,4135,4135,13
|
|
20240715,114600,21977310,4125,4125,4125,4125,1
|
|
20240715,114500,21973185,4125,4125,4125,4125,0
|
|
20240715,114400,21973185,4125,4125,4125,4125,0
|
|
20240715,114300,21973185,4125,4125,4125,4125,300
|
|
20240715,114200,20735685,4135,4135,4135,4135,0
|
|
20240715,114100,20735685,4135,4135,4135,4135,0
|
|
20240715,114000,20735685,4135,4135,4135,4135,0
|
|
20240715,113900,20735685,4135,4135,4135,4135,0
|
|
20240715,113800,20735685,4135,4135,4135,4135,0
|
|
20240715,113700,20735685,4135,4135,4135,4135,0
|
|
20240715,113600,20735685,4135,4135,4135,4135,3
|
|
20240715,113500,20723280,4125,4125,4125,4125,0
|
|
20240715,113400,20723280,4125,4125,4125,4125,351
|
|
20240715,113300,19275405,4125,4125,4125,4125,0
|
|
20240715,113200,19275405,4125,4135,4135,4125,2
|
|
20240715,113100,19267145,4125,4130,4130,4125,49
|
|
20240715,113000,19064845,4135,4135,4135,4135,0
|
|
20240715,112900,19064845,4135,4135,4135,4135,0
|
|
20240715,112800,19064845,4135,4135,4135,4135,2
|
|
20240715,112700,19056575,4130,4130,4130,4130,0
|
|
20240715,112600,19056575,4130,4130,4130,4130,0
|
|
20240715,112500,19056575,4130,4130,4130,4130,0
|
|
20240715,112400,19056575,4130,4130,4130,4130,21
|
|
20240715,112300,18969845,4130,4130,4130,4130,0
|
|
20240715,112200,18969845,4130,4130,4130,4130,0
|
|
20240715,112100,18969845,4130,4130,4130,4130,0
|
|
20240715,112000,18969845,4130,4130,4130,4130,0
|
|
20240715,111900,18969845,4130,4130,4130,4130,1
|
|
20240715,111800,18965715,4135,4135,4135,4135,4
|
|
20240715,111700,18949175,4130,4130,4130,4130,1
|
|
20240715,111600,18945045,4135,4135,4135,4135,0
|
|
20240715,111500,18945045,4135,4135,4135,4135,0
|
|
20240715,111400,18945045,4135,4135,4135,4135,0
|
|
20240715,111300,18945045,4135,4135,4135,4135,0
|
|
20240715,111200,18945045,4135,4135,4135,4135,0
|
|
20240715,111100,18945045,4135,4135,4135,4135,0
|
|
20240715,111000,18945045,4135,4135,4135,4135,0
|
|
20240715,110900,18945045,4135,4135,4135,4135,0
|
|
20240715,110800,18945045,4135,4135,4135,4135,0
|
|
20240715,110700,18945045,4135,4135,4135,4135,0
|
|
20240715,110600,18945045,4135,4135,4135,4135,0
|
|
20240715,110500,18945045,4135,4135,4135,4135,0
|
|
20240715,110400,18945045,4135,4135,4135,4135,0
|
|
20240715,110300,18945045,4135,4125,4135,4125,3
|
|
20240715,110200,18932650,4125,4125,4125,4125,3
|
|
20240715,110100,18920275,4125,4125,4125,4125,0
|
|
20240715,110000,18920275,4125,4125,4125,4125,0
|
|
20240715,105900,18920275,4125,4125,4125,4125,0
|
|
20240715,105800,18920275,4125,4125,4125,4125,0
|
|
20240715,105700,18920275,4125,4125,4125,4125,0
|
|
20240715,105600,18920275,4125,4125,4125,4125,0
|
|
20240715,105500,18920275,4125,4125,4125,4125,0
|
|
20240715,105400,18920275,4125,4125,4125,4125,0
|
|
20240715,105300,18920275,4125,4125,4125,4125,1
|
|
20240715,105200,18916150,4135,4135,4135,4135,1
|
|
20240715,105100,18912015,4135,4135,4135,4135,0
|
|
20240715,105000,18912015,4135,4135,4135,4135,0
|
|
20240715,104900,18912015,4135,4135,4135,4135,12
|
|
20240715,104800,18862395,4120,4120,4120,4120,734
|
|
20240715,104700,15838315,4120,4120,4120,4120,0
|
|
20240715,104600,15838315,4120,4120,4120,4120,0
|
|
20240715,104500,15838315,4120,4120,4120,4120,0
|
|
20240715,104400,15838315,4120,4120,4120,4120,245
|
|
20240715,104300,14828915,4120,4120,4120,4120,0
|
|
20240715,104200,14828915,4120,4120,4120,4120,0
|
|
20240715,104100,14828915,4120,4120,4120,4120,0
|
|
20240715,104000,14828915,4120,4120,4120,4120,2
|
|
20240715,103900,14820675,4115,4115,4115,4115,0
|
|
20240715,103800,14820675,4115,4115,4115,4115,131
|
|
20240715,103700,14281610,4115,4115,4115,4115,0
|
|
20240715,103600,14281610,4115,4115,4115,4115,44
|
|
20240715,103500,14100550,4115,4115,4115,4115,0
|
|
20240715,103400,14100550,4115,4115,4115,4115,0
|
|
20240715,103300,14100550,4115,4115,4115,4115,4
|
|
20240715,103200,14084090,4115,4115,4115,4115,0
|
|
20240715,103100,14084090,4115,4115,4115,4115,0
|
|
20240715,103000,14084090,4115,4115,4115,4115,0
|
|
20240715,102900,14084090,4115,4115,4115,4115,0
|
|
20240715,102800,14084090,4115,4115,4115,4115,0
|
|
20240715,102700,14084090,4115,4115,4115,4115,0
|
|
20240715,102600,14084090,4115,4115,4115,4115,1
|
|
20240715,102500,14079975,4110,4110,4110,4110,0
|
|
20240715,102400,14079975,4110,4110,4110,4110,1
|
|
20240715,102300,14075865,4120,4120,4120,4120,1
|
|
20240715,102200,14071745,4120,4120,4120,4120,0
|
|
20240715,102100,14071745,4120,4120,4120,4120,0
|
|
20240715,102000,14071745,4120,4120,4120,4120,0
|
|
20240715,101900,14071745,4120,4120,4120,4120,0
|
|
20240715,101800,14071745,4120,4120,4120,4120,0
|
|
20240715,101700,14071745,4120,4120,4120,4120,0
|
|
20240715,101600,14071745,4120,4120,4120,4120,0
|
|
20240715,101500,14071745,4120,4120,4120,4120,0
|
|
20240715,101400,14071745,4120,4120,4120,4120,0
|
|
20240715,101300,14071745,4120,4120,4120,4120,3
|
|
20240715,101200,14059385,4120,4115,4120,4115,303
|
|
20240715,101100,12811265,4115,4115,4115,4115,0
|
|
20240715,101000,12811265,4115,4115,4115,4115,0
|
|
20240715,100900,12811265,4115,4115,4115,4110,4
|
|
20240715,100800,12794810,4110,4110,4110,4110,0
|
|
20240715,100700,12794810,4110,4110,4110,4110,0
|
|
20240715,100600,12794810,4110,4110,4110,4110,9
|
|
20240715,100500,12757820,4115,4115,4115,4115,3
|
|
20240715,100400,12745475,4115,4115,4115,4115,0
|
|
20240715,100300,12745475,4115,4115,4115,4115,0
|
|
20240715,100200,12745475,4115,4115,4115,4115,0
|
|
20240715,100100,12745475,4115,4115,4115,4115,0
|
|
20240715,100000,12745475,4115,4115,4115,4115,0
|
|
20240715,095900,12745475,4115,4115,4115,4115,1
|
|
20240715,095800,12741360,4115,4115,4115,4115,1
|
|
20240715,095700,12737245,4115,4115,4115,4115,0
|
|
20240715,095600,12737245,4115,4115,4115,4115,1
|
|
20240715,095500,12733130,4110,4110,4110,4110,1
|
|
20240715,095400,12729020,4115,4115,4115,4115,0
|
|
20240715,095300,12729020,4115,4115,4115,4115,2
|
|
20240715,095200,12720790,4115,4115,4115,4115,0
|
|
20240715,095100,12720790,4115,4115,4115,4115,0
|
|
20240715,095000,12720790,4115,4115,4115,4115,1
|
|
20240715,094900,12716675,4115,4115,4115,4115,0
|
|
20240715,094800,12716675,4115,4115,4115,4115,0
|
|
20240715,094700,12716675,4115,4115,4115,4115,0
|
|
20240715,094600,12716675,4115,4115,4115,4115,0
|
|
20240715,094500,12716675,4115,4115,4115,4115,3
|
|
20240715,094400,12704330,4115,4115,4115,4115,0
|
|
20240715,094300,12704330,4115,4115,4115,4115,3
|
|
20240715,094200,12691985,4115,4115,4115,4115,0
|
|
20240715,094100,12691985,4115,4115,4115,4115,0
|
|
20240715,094000,12691985,4115,4115,4115,4110,5
|
|
20240715,093900,12671415,4110,4105,4110,4105,1990
|
|
20240715,093800,4493000,4105,4105,4105,4105,3
|
|
20240715,093700,4480685,4100,4100,4100,4100,50
|
|
20240715,093600,4275685,4110,4110,4110,4110,0
|
|
20240715,093500,4275685,4110,4110,4110,4110,0
|
|
20240715,093400,4275685,4110,4110,4110,4110,1
|
|
20240715,093300,4271575,4100,4100,4100,4100,0
|
|
20240715,093200,4271575,4100,4100,4100,4100,0
|
|
20240715,093100,4271575,4100,4100,4100,4100,0
|
|
20240715,093000,4271575,4100,4100,4100,4100,1
|
|
20240715,092900,4267475,4110,4110,4110,4110,0
|
|
20240715,092800,4267475,4110,4110,4110,4110,0
|
|
20240715,092700,4267475,4110,4110,4110,4110,0
|
|
20240715,092600,4267475,4110,4110,4110,4110,0
|
|
20240715,092500,4267475,4110,4110,4110,4110,0
|
|
20240715,092400,4267475,4110,4110,4110,4110,0
|
|
20240715,092300,4267475,4110,4110,4110,4110,20
|
|
20240715,092200,4185275,4110,4110,4110,4110,0
|
|
20240715,092100,4185275,4110,4110,4110,4110,4
|
|
20240715,092000,4168835,4105,4105,4105,4105,0
|
|
20240715,091900,4168835,4105,4105,4105,4105,0
|
|
20240715,091800,4168835,4105,4105,4105,4105,2
|
|
20240715,091700,4160625,4105,4105,4105,4105,0
|
|
20240715,091600,4160625,4105,4105,4105,4105,343
|
|
20240715,091500,2752610,4110,4110,4110,4110,10
|
|
20240715,091400,2711510,4115,4115,4115,4115,0
|
|
20240715,091300,2711510,4115,4115,4115,4115,0
|
|
20240715,091200,2711510,4115,4115,4115,4115,515
|
|
20240715,091100,592285,4135,4135,4135,4135,2
|
|
20240715,091000,584015,4135,4135,4135,4135,0
|
|
20240715,090900,584015,4135,4135,4135,4135,0
|
|
20240715,090800,584015,4135,4135,4135,4135,0
|
|
20240715,090700,584015,4135,4135,4135,4135,19
|
|
20240715,090600,505450,4140,4140,4140,4140,0
|
|
20240715,090500,505450,4140,4140,4140,4140,100
|
|
20240715,090400,91450,4145,4145,4145,4145,0
|
|
20240715,090300,91450,4145,4145,4145,4145,0
|
|
20240715,090200,91450,4145,4145,4145,4145,0
|
|
20240715,090100,91450,4145,4105,4145,4105,2
|
|
20240715,090000,83200,4160,4160,4160,4160,20
|