669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,200600,121042360,4165,4165,4165,4165,230
|
|
20240716,200500,121042360,4165,4165,4165,4165,0
|
|
20240716,200400,121042360,4165,4165,4165,4165,0
|
|
20240716,200300,121042360,4165,4165,4165,4165,0
|
|
20240716,200200,121042360,4165,4165,4165,4165,0
|
|
20240716,200100,121042360,4165,4165,4165,4165,0
|
|
20240716,200000,121042360,4165,4165,4165,4165,0
|
|
20240716,195900,121042360,4165,4165,4165,4165,0
|
|
20240716,195800,121042360,4165,4165,4165,4165,0
|
|
20240716,195700,121042360,4165,4165,4165,4165,0
|
|
20240716,195600,121042360,4165,4165,4165,4165,0
|
|
20240716,195500,121042360,4165,4165,4165,4165,0
|
|
20240716,195400,121042360,4165,4165,4165,4165,0
|
|
20240716,195300,121042360,4165,4165,4165,4165,0
|
|
20240716,195200,121042360,4165,4165,4165,4165,0
|
|
20240716,195100,121042360,4165,4165,4165,4165,0
|
|
20240716,195000,121042360,4165,4165,4165,4165,0
|
|
20240716,194900,121042360,4165,4165,4165,4165,0
|
|
20240716,194800,121042360,4165,4165,4165,4165,0
|
|
20240716,194700,121042360,4165,4165,4165,4165,0
|
|
20240716,194600,121042360,4165,4165,4165,4165,0
|
|
20240716,194500,121042360,4165,4165,4165,4165,0
|
|
20240716,194400,121042360,4165,4165,4165,4165,0
|
|
20240716,194300,121042360,4165,4165,4165,4165,0
|
|
20240716,194200,121042360,4165,4165,4165,4165,0
|
|
20240716,194100,121042360,4165,4165,4165,4165,0
|
|
20240716,194000,121042360,4165,4165,4165,4165,0
|
|
20240716,193900,121042360,4165,4165,4165,4165,0
|
|
20240716,193800,121042360,4165,4165,4165,4165,0
|
|
20240716,193700,121042360,4165,4165,4165,4165,0
|
|
20240716,193600,121042360,4165,4165,4165,4165,230
|
|
20240716,193500,121042360,4165,4165,4165,4165,0
|
|
20240716,193400,121042360,4165,4165,4165,4165,0
|
|
20240716,193300,121042360,4165,4165,4165,4165,0
|
|
20240716,193200,121042360,4165,4165,4165,4165,0
|
|
20240716,193100,121042360,4165,4165,4165,4165,0
|
|
20240716,193000,121042360,4165,4165,4165,4165,0
|
|
20240716,192900,121042360,4165,4165,4165,4165,0
|
|
20240716,192800,121042360,4165,4165,4165,4165,0
|
|
20240716,192700,121042360,4165,4165,4165,4165,0
|
|
20240716,192600,121042360,4165,4165,4165,4165,0
|
|
20240716,192500,121042360,4165,4165,4165,4165,0
|
|
20240716,192400,121042360,4165,4165,4165,4165,0
|
|
20240716,192300,121042360,4165,4165,4165,4165,0
|
|
20240716,192200,121042360,4165,4165,4165,4165,0
|
|
20240716,192100,121042360,4165,4165,4165,4165,0
|
|
20240716,192000,121042360,4165,4165,4165,4165,0
|
|
20240716,191900,121042360,4165,4165,4165,4165,0
|
|
20240716,191800,121042360,4165,4165,4165,4165,0
|
|
20240716,191700,121042360,4165,4165,4165,4165,0
|
|
20240716,191600,121042360,4165,4165,4165,4165,0
|
|
20240716,191500,121042360,4165,4165,4165,4165,0
|
|
20240716,191400,121042360,4165,4165,4165,4165,0
|
|
20240716,191300,121042360,4165,4165,4165,4165,0
|
|
20240716,191200,121042360,4165,4165,4165,4165,0
|
|
20240716,191100,121042360,4165,4165,4165,4165,0
|
|
20240716,191000,121042360,4165,4165,4165,4165,0
|
|
20240716,190900,121042360,4165,4165,4165,4165,0
|
|
20240716,190800,121042360,4165,4165,4165,4165,0
|
|
20240716,190700,121042360,4165,4165,4165,4165,0
|
|
20240716,190600,121042360,4165,4165,4165,4165,230
|
|
20240716,190500,121042360,4165,4165,4165,4165,0
|
|
20240716,190400,121042360,4165,4165,4165,4165,0
|
|
20240716,190300,121042360,4165,4165,4165,4165,0
|
|
20240716,190200,121042360,4165,4165,4165,4165,0
|
|
20240716,190100,121042360,4165,4165,4165,4165,0
|
|
20240716,190000,121042360,4165,4165,4165,4165,0
|
|
20240716,185900,121042360,4165,4165,4165,4165,0
|
|
20240716,185800,121042360,4165,4165,4165,4165,0
|
|
20240716,185700,121042360,4165,4165,4165,4165,0
|
|
20240716,185600,121042360,4165,4165,4165,4165,0
|
|
20240716,185500,121042360,4165,4165,4165,4165,0
|
|
20240716,185400,121042360,4165,4165,4165,4165,0
|
|
20240716,185300,121042360,4165,4165,4165,4165,0
|
|
20240716,185200,121042360,4165,4165,4165,4165,0
|
|
20240716,185100,121042360,4165,4165,4165,4165,0
|
|
20240716,185000,121042360,4165,4165,4165,4165,0
|
|
20240716,184900,121042360,4165,4165,4165,4165,0
|
|
20240716,184800,121042360,4165,4165,4165,4165,0
|
|
20240716,184700,121042360,4165,4165,4165,4165,0
|
|
20240716,184600,121042360,4165,4165,4165,4165,0
|
|
20240716,184500,121042360,4165,4165,4165,4165,0
|
|
20240716,184400,121042360,4165,4165,4165,4165,0
|
|
20240716,184300,121042360,4165,4165,4165,4165,0
|
|
20240716,184200,121042360,4165,4165,4165,4165,0
|
|
20240716,184100,121042360,4165,4165,4165,4165,0
|
|
20240716,184000,121042360,4165,4165,4165,4165,0
|
|
20240716,183900,121042360,4165,4165,4165,4165,0
|
|
20240716,183800,121042360,4165,4165,4165,4165,0
|
|
20240716,183700,121042360,4165,4165,4165,4165,0
|
|
20240716,183600,121042360,4165,4165,4165,4165,230
|
|
20240716,183500,121042360,4165,4165,4165,4165,0
|
|
20240716,183400,121042360,4165,4165,4165,4165,0
|
|
20240716,183300,121042360,4165,4165,4165,4165,0
|
|
20240716,183200,121042360,4165,4165,4165,4165,0
|
|
20240716,183100,121042360,4165,4165,4165,4165,0
|
|
20240716,183000,121042360,4165,4165,4165,4165,0
|
|
20240716,182900,121042360,4165,4165,4165,4165,0
|
|
20240716,182800,121042360,4165,4165,4165,4165,0
|
|
20240716,182700,121042360,4165,4165,4165,4165,0
|
|
20240716,182600,121042360,4165,4165,4165,4165,0
|
|
20240716,182500,121042360,4165,4165,4165,4165,0
|
|
20240716,182400,121042360,4165,4165,4165,4165,0
|
|
20240716,182300,121042360,4165,4165,4165,4165,0
|
|
20240716,182200,121042360,4165,4165,4165,4165,0
|
|
20240716,182100,121042360,4165,4165,4165,4165,0
|
|
20240716,182000,121042360,4165,4165,4165,4165,0
|
|
20240716,181900,121042360,4165,4165,4165,4165,0
|
|
20240716,181800,121042360,4165,4165,4165,4165,0
|
|
20240716,181700,121042360,4165,4165,4165,4165,0
|
|
20240716,181600,121042360,4165,4165,4165,4165,0
|
|
20240716,181500,121042360,4165,4165,4165,4165,0
|
|
20240716,181400,121042360,4165,4165,4165,4165,0
|
|
20240716,181300,121042360,4165,4165,4165,4165,0
|
|
20240716,181200,121042360,4165,4165,4165,4165,0
|
|
20240716,181100,121042360,4165,4165,4165,4165,0
|
|
20240716,181000,121042360,4165,4165,4165,4165,0
|
|
20240716,180900,121042360,4165,4165,4165,4165,0
|
|
20240716,180800,121042360,4165,4165,4165,4165,0
|
|
20240716,180700,121042360,4165,4165,4165,4165,0
|
|
20240716,180600,121042360,4165,4165,4165,4165,230
|
|
20240716,180500,121042360,4165,4165,4165,4165,0
|
|
20240716,180400,121042360,4165,4165,4165,4165,0
|
|
20240716,180300,121042360,4165,4165,4165,4165,0
|
|
20240716,180200,121042360,4165,4165,4165,4165,0
|
|
20240716,180100,121042360,4165,4165,4165,4165,0
|
|
20240716,180000,121042360,4165,4165,4165,4165,0
|
|
20240716,175900,121042360,4165,4165,4165,4165,0
|
|
20240716,175800,121042360,4165,4165,4165,4165,0
|
|
20240716,175700,121042360,4165,4165,4165,4165,0
|
|
20240716,175600,121042360,4165,4165,4165,4165,0
|
|
20240716,175500,121042360,4165,4165,4165,4165,0
|
|
20240716,175400,121042360,4165,4165,4165,4165,0
|
|
20240716,175300,121042360,4165,4165,4165,4165,0
|
|
20240716,175200,121042360,4165,4165,4165,4165,0
|
|
20240716,175100,121042360,4165,4165,4165,4165,0
|
|
20240716,175000,121042360,4165,4165,4165,4165,0
|
|
20240716,174900,121042360,4165,4165,4165,4165,0
|
|
20240716,174800,121042360,4165,4165,4165,4165,0
|
|
20240716,174700,121042360,4165,4165,4165,4165,0
|
|
20240716,174600,121042360,4165,4165,4165,4165,0
|
|
20240716,174500,121042360,4165,4165,4165,4165,0
|
|
20240716,174400,121042360,4165,4165,4165,4165,0
|
|
20240716,174300,121042360,4165,4165,4165,4165,0
|
|
20240716,174200,121042360,4165,4165,4165,4165,0
|
|
20240716,174100,121042360,4165,4165,4165,4165,0
|
|
20240716,174000,121042360,4165,4165,4165,4165,0
|
|
20240716,173900,121042360,4165,4165,4165,4165,0
|
|
20240716,173800,121042360,4165,4165,4165,4165,0
|
|
20240716,173700,121042360,4165,4165,4165,4165,0
|
|
20240716,173600,121042360,4165,4165,4165,4165,230
|
|
20240716,173500,121042360,4165,4165,4165,4165,0
|
|
20240716,173400,121042360,4165,4165,4165,4165,0
|
|
20240716,173300,121042360,4165,4165,4165,4165,0
|
|
20240716,173200,121042360,4165,4165,4165,4165,0
|
|
20240716,173100,121042360,4165,4165,4165,4165,0
|
|
20240716,173000,121042360,4165,4165,4165,4165,0
|
|
20240716,172900,121042360,4165,4165,4165,4165,0
|
|
20240716,172800,121042360,4165,4165,4165,4165,0
|
|
20240716,172700,121042360,4165,4165,4165,4165,0
|
|
20240716,172600,121042360,4165,4165,4165,4165,0
|
|
20240716,172500,121042360,4165,4165,4165,4165,0
|
|
20240716,172400,121042360,4165,4165,4165,4165,0
|
|
20240716,172300,121042360,4165,4165,4165,4165,0
|
|
20240716,172200,121042360,4165,4165,4165,4165,0
|
|
20240716,172100,121042360,4165,4165,4165,4165,0
|
|
20240716,172000,121042360,4165,4165,4165,4165,0
|
|
20240716,171900,121042360,4165,4165,4165,4165,0
|
|
20240716,171800,121042360,4165,4165,4165,4165,0
|
|
20240716,171700,121042360,4165,4165,4165,4165,0
|
|
20240716,171600,121042360,4165,4165,4165,4165,0
|
|
20240716,171500,121042360,4165,4165,4165,4165,0
|
|
20240716,171400,121042360,4165,4165,4165,4165,0
|
|
20240716,171300,121042360,4165,4165,4165,4165,0
|
|
20240716,171200,121042360,4165,4165,4165,4165,0
|
|
20240716,171100,121042360,4165,4165,4165,4165,0
|
|
20240716,171000,121042360,4165,4165,4165,4165,0
|
|
20240716,170900,121042360,4165,4165,4165,4165,0
|
|
20240716,170800,121042360,4165,4165,4165,4165,0
|
|
20240716,170700,121042360,4165,4165,4165,4165,0
|
|
20240716,170600,121042360,4165,4165,4165,4165,230
|
|
20240716,170500,121042360,4165,4165,4165,4165,0
|
|
20240716,170400,121042360,4165,4165,4165,4165,0
|
|
20240716,170300,121042360,4165,4165,4165,4165,0
|
|
20240716,170200,121042360,4165,4165,4165,4165,0
|
|
20240716,170100,121042360,4165,4165,4165,4165,0
|
|
20240716,170000,121042360,4165,4165,4165,4165,0
|
|
20240716,165900,121042360,4165,4165,4165,4165,0
|
|
20240716,165800,121042360,4165,4165,4165,4165,0
|
|
20240716,165700,121042360,4165,4165,4165,4165,0
|
|
20240716,165600,121042360,4165,4165,4165,4165,0
|
|
20240716,165500,121042360,4165,4165,4165,4165,0
|
|
20240716,165400,121042360,4165,4165,4165,4165,0
|
|
20240716,165300,121042360,4165,4165,4165,4165,0
|
|
20240716,165200,121042360,4165,4165,4165,4165,0
|
|
20240716,165100,121042360,4165,4165,4165,4165,0
|
|
20240716,165000,121042360,4165,4165,4165,4165,0
|
|
20240716,164900,121042360,4165,4165,4165,4165,0
|
|
20240716,164800,121042360,4165,4165,4165,4165,0
|
|
20240716,164700,121042360,4165,4165,4165,4165,0
|
|
20240716,164600,121042360,4165,4165,4165,4165,0
|
|
20240716,164500,121042360,4165,4165,4165,4165,0
|
|
20240716,164400,121042360,4165,4165,4165,4165,0
|
|
20240716,164300,121042360,4165,4165,4165,4165,0
|
|
20240716,164200,121042360,4165,4165,4165,4165,0
|
|
20240716,164100,121042360,4165,4165,4165,4165,0
|
|
20240716,164000,121042360,4165,4165,4165,4165,0
|
|
20240716,163900,121042360,4165,4165,4165,4165,0
|
|
20240716,163800,121042360,4165,4165,4165,4165,0
|
|
20240716,163700,121042360,4165,4165,4165,4165,0
|
|
20240716,163600,121042360,4165,4165,4165,4165,230
|
|
20240716,163500,121042360,4165,4165,4165,4165,0
|
|
20240716,163400,121042360,4165,4165,4165,4165,0
|
|
20240716,163300,121042360,4165,4165,4165,4165,0
|
|
20240716,163200,121042360,4165,4165,4165,4165,0
|
|
20240716,163100,121042360,4165,4165,4165,4165,0
|
|
20240716,163000,121042360,4165,4165,4165,4165,0
|
|
20240716,162900,121042360,4165,4165,4165,4165,0
|
|
20240716,162800,121042360,4165,4165,4165,4165,0
|
|
20240716,162700,121042360,4165,4165,4165,4165,0
|
|
20240716,162600,121042360,4165,4165,4165,4165,0
|
|
20240716,162500,121042360,4165,4165,4165,4165,0
|
|
20240716,162400,121042360,4165,4165,4165,4165,0
|
|
20240716,162300,121042360,4165,4165,4165,4165,0
|
|
20240716,162200,121042360,4165,4165,4165,4165,0
|
|
20240716,162100,121042360,4165,4165,4165,4165,0
|
|
20240716,162000,121042360,4165,4165,4165,4165,0
|
|
20240716,161900,121042360,4165,4165,4165,4165,0
|
|
20240716,161800,121042360,4165,4165,4165,4165,0
|
|
20240716,161700,121042360,4165,4165,4165,4165,0
|
|
20240716,161600,121042360,4165,4165,4165,4165,0
|
|
20240716,161500,121042360,4165,4165,4165,4165,0
|
|
20240716,161400,121042360,4165,4165,4165,4165,0
|
|
20240716,161300,121042360,4165,4165,4165,4165,0
|
|
20240716,161200,121042360,4165,4165,4165,4165,0
|
|
20240716,161100,121042360,4165,4165,4165,4165,0
|
|
20240716,161000,121042360,4165,4165,4165,4165,0
|
|
20240716,160900,121042360,4165,4165,4165,4165,0
|
|
20240716,160800,121042360,4165,4165,4165,4165,0
|
|
20240716,160700,121042360,4165,4165,4165,4165,0
|
|
20240716,160600,121042360,4165,4165,4165,4165,230
|
|
20240716,160500,121042360,4165,4165,4165,4165,0
|
|
20240716,160400,121042360,4165,4165,4165,4165,0
|
|
20240716,160300,121042360,4165,4165,4165,4165,0
|
|
20240716,160200,121042360,4165,4165,4165,4165,0
|
|
20240716,160100,121042360,4165,4165,4165,4165,0
|
|
20240716,160000,121042360,4165,4165,4165,4165,0
|
|
20240716,155900,121042360,4165,4165,4165,4165,0
|
|
20240716,155800,121042360,4165,4165,4165,4165,0
|
|
20240716,155700,121042360,4165,4165,4165,4165,0
|
|
20240716,155600,121042360,4165,4165,4165,4165,0
|
|
20240716,155500,121042360,4165,4165,4165,4165,0
|
|
20240716,155400,121042360,4165,4165,4165,4165,0
|
|
20240716,155300,121042360,4165,4165,4165,4165,0
|
|
20240716,155200,121042360,4165,4165,4165,4165,0
|
|
20240716,155100,121042360,4165,4165,4165,4165,0
|
|
20240716,155000,121042360,4165,4165,4165,4165,0
|
|
20240716,154900,121042360,4165,4165,4165,4165,0
|
|
20240716,154800,121042360,4165,4165,4165,4165,0
|
|
20240716,154700,121042360,4165,4165,4165,4165,0
|
|
20240716,154600,121042360,4165,4165,4165,4165,0
|
|
20240716,154500,121042360,4165,4165,4165,4165,0
|
|
20240716,154400,121042360,4165,4165,4165,4165,0
|
|
20240716,154300,121042360,4165,4165,4165,4165,0
|
|
20240716,154200,121042360,4165,4165,4165,4165,0
|
|
20240716,154100,121042360,4165,4165,4165,4165,0
|
|
20240716,154000,121042360,4165,4165,4165,4165,0
|
|
20240716,153900,121042360,4165,4165,4165,4165,0
|
|
20240716,153800,121042360,4165,4165,4165,4165,0
|
|
20240716,153700,121042360,4165,4165,4165,4165,0
|
|
20240716,153600,121042360,4165,4165,4165,4165,230
|
|
20240716,153500,121042360,4165,4165,4165,4165,0
|
|
20240716,153400,121042360,4165,4165,4165,4165,0
|
|
20240716,153300,121042360,4165,4165,4165,4165,0
|
|
20240716,153200,121042360,4165,4165,4165,4165,0
|
|
20240716,153100,121042360,4165,4165,4165,4165,0
|
|
20240716,153000,121042360,4165,4165,4165,4165,230
|
|
20240716,152900,120084410,4155,4155,4155,4155,0
|
|
20240716,152800,120084410,4155,4155,4155,4155,0
|
|
20240716,152700,120084410,4155,4155,4155,4155,0
|
|
20240716,152600,120084410,4155,4155,4155,4155,0
|
|
20240716,152500,120084410,4155,4155,4155,4155,0
|
|
20240716,152400,120084410,4155,4155,4155,4155,0
|
|
20240716,152300,120084410,4155,4155,4155,4155,0
|
|
20240716,152200,120084410,4155,4155,4155,4155,0
|
|
20240716,152100,120084410,4155,4155,4155,4155,0
|
|
20240716,152000,120084410,4155,4155,4155,4155,0
|
|
20240716,151900,120084410,4155,4155,4155,4155,54
|
|
20240716,151800,119860040,4155,4155,4155,4150,56
|
|
20240716,151700,119627500,4155,4155,4155,4155,0
|
|
20240716,151600,119627500,4155,4155,4155,4155,7
|
|
20240716,151500,119598415,4150,4150,4150,4150,11
|
|
20240716,151400,119552765,4155,4155,4155,4155,0
|
|
20240716,151300,119552765,4155,4155,4155,4155,0
|
|
20240716,151200,119552765,4155,4155,4155,4155,0
|
|
20240716,151100,119552765,4155,4155,4155,4155,0
|
|
20240716,151000,119552765,4155,4150,4155,4150,97
|
|
20240716,150900,119150180,4150,4150,4150,4150,0
|
|
20240716,150800,119150180,4150,4150,4150,4150,0
|
|
20240716,150700,119150180,4150,4150,4150,4150,0
|
|
20240716,150600,119150180,4150,4150,4150,4150,26
|
|
20240716,150500,119042280,4155,4155,4155,4155,0
|
|
20240716,150400,119042280,4155,4155,4155,4155,0
|
|
20240716,150300,119042280,4155,4155,4155,4155,0
|
|
20240716,150200,119042280,4155,4155,4155,4155,0
|
|
20240716,150100,119042280,4155,4155,4155,4155,0
|
|
20240716,150000,119042280,4155,4155,4155,4155,0
|
|
20240716,145900,119042280,4155,4155,4155,4155,21
|
|
20240716,145800,118955025,4150,4150,4150,4150,1
|
|
20240716,145700,118950875,4155,4155,4155,4155,0
|
|
20240716,145600,118950875,4155,4155,4155,4155,0
|
|
20240716,145500,118950875,4155,4155,4155,4155,0
|
|
20240716,145400,118950875,4155,4155,4155,4155,0
|
|
20240716,145300,118950875,4155,4155,4155,4155,17
|
|
20240716,145200,118880240,4155,4155,4155,4155,645
|
|
20240716,145100,116200265,4150,4150,4150,4150,200
|
|
20240716,145000,115370265,4150,4150,4150,4150,0
|
|
20240716,144900,115370265,4150,4150,4150,4150,0
|
|
20240716,144800,115370265,4150,4155,4155,4150,549
|
|
20240716,144700,113091705,4155,4155,4155,4155,0
|
|
20240716,144600,113091705,4155,4155,4155,4155,0
|
|
20240716,144500,113091705,4155,4155,4155,4155,504
|
|
20240716,144400,110997585,4160,4160,4160,4160,0
|
|
20240716,144300,110997585,4160,4160,4160,4160,0
|
|
20240716,144200,110997585,4160,4160,4160,4160,0
|
|
20240716,144100,110997585,4160,4155,4160,4155,42
|
|
20240716,144000,110823010,4155,4160,4160,4155,24
|
|
20240716,143900,110723285,4160,4160,4160,4160,0
|
|
20240716,143800,110723285,4160,4160,4160,4160,1
|
|
20240716,143700,110719125,4160,4160,4160,4160,0
|
|
20240716,143600,110719125,4160,4160,4160,4160,0
|
|
20240716,143500,110719125,4160,4160,4160,4160,246
|
|
20240716,143400,109695765,4160,4160,4160,4160,0
|
|
20240716,143300,109695765,4160,4160,4160,4160,0
|
|
20240716,143200,109695765,4160,4160,4160,4160,0
|
|
20240716,143100,109695765,4160,4160,4160,4160,0
|
|
20240716,143000,109695765,4160,4160,4160,4160,0
|
|
20240716,142900,109695765,4160,4160,4160,4160,0
|
|
20240716,142800,109695765,4160,4160,4160,4160,0
|
|
20240716,142700,109695765,4160,4160,4160,4160,13
|
|
20240716,142600,109641685,4160,4160,4160,4160,2
|
|
20240716,142500,109633365,4160,4160,4160,4160,13
|
|
20240716,142400,109579285,4160,4160,4160,4160,0
|
|
20240716,142300,109579285,4160,4160,4160,4160,0
|
|
20240716,142200,109579285,4160,4160,4160,4160,0
|
|
20240716,142100,109579285,4160,4160,4160,4160,0
|
|
20240716,142000,109579285,4160,4160,4160,4160,0
|
|
20240716,141900,109579285,4160,4160,4160,4160,0
|
|
20240716,141800,109579285,4160,4160,4160,4160,0
|
|
20240716,141700,109579285,4160,4160,4160,4160,0
|
|
20240716,141600,109579285,4160,4160,4160,4160,0
|
|
20240716,141500,109579285,4160,4160,4160,4160,0
|
|
20240716,141400,109579285,4160,4160,4160,4160,0
|
|
20240716,141300,109579285,4160,4160,4160,4160,0
|
|
20240716,141200,109579285,4160,4160,4160,4160,0
|
|
20240716,141100,109579285,4160,4160,4160,4160,0
|
|
20240716,141000,109579285,4160,4160,4160,4160,0
|
|
20240716,140900,109579285,4160,4160,4160,4160,0
|
|
20240716,140800,109579285,4160,4160,4160,4160,0
|
|
20240716,140700,109579285,4160,4160,4160,4160,0
|
|
20240716,140600,109579285,4160,4160,4160,4160,0
|
|
20240716,140500,109579285,4160,4160,4160,4160,0
|
|
20240716,140400,109579285,4160,4160,4160,4160,0
|
|
20240716,140300,109579285,4160,4160,4160,4160,0
|
|
20240716,140200,109579285,4160,4160,4160,4160,0
|
|
20240716,140100,109579285,4160,4160,4160,4160,0
|
|
20240716,140000,109579285,4160,4160,4160,4160,0
|
|
20240716,135900,109579285,4160,4160,4160,4160,0
|
|
20240716,135800,109579285,4160,4160,4160,4160,0
|
|
20240716,135700,109579285,4160,4160,4160,4160,0
|
|
20240716,135600,109579285,4160,4160,4160,4160,0
|
|
20240716,135500,109579285,4160,4160,4160,4160,0
|
|
20240716,135400,109579285,4160,4160,4160,4160,0
|
|
20240716,135300,109579285,4160,4160,4160,4160,0
|
|
20240716,135200,109579285,4160,4160,4160,4160,0
|
|
20240716,135100,109579285,4160,4160,4160,4160,11
|
|
20240716,135000,109533525,4160,4160,4160,4160,0
|
|
20240716,134900,109533525,4160,4160,4160,4160,0
|
|
20240716,134800,109533525,4160,4160,4160,4160,0
|
|
20240716,134700,109533525,4160,4160,4160,4160,0
|
|
20240716,134600,109533525,4160,4160,4160,4160,0
|
|
20240716,134500,109533525,4160,4160,4160,4160,0
|
|
20240716,134400,109533525,4160,4160,4160,4160,0
|
|
20240716,134300,109533525,4160,4160,4160,4160,0
|
|
20240716,134200,109533525,4160,4160,4160,4160,0
|
|
20240716,134100,109533525,4160,4160,4160,4160,0
|
|
20240716,134000,109533525,4160,4160,4160,4160,0
|
|
20240716,133900,109533525,4160,4160,4160,4160,0
|
|
20240716,133800,109533525,4160,4160,4160,4160,0
|
|
20240716,133700,109533525,4160,4160,4160,4160,0
|
|
20240716,133600,109533525,4160,4160,4160,4160,0
|
|
20240716,133500,109533525,4160,4160,4160,4160,0
|
|
20240716,133400,109533525,4160,4160,4160,4160,0
|
|
20240716,133300,109533525,4160,4160,4160,4160,0
|
|
20240716,133200,109533525,4160,4160,4160,4160,0
|
|
20240716,133100,109533525,4160,4160,4160,4160,1
|
|
20240716,133000,109529365,4155,4155,4155,4155,0
|
|
20240716,132900,109529365,4155,4155,4155,4155,2695
|
|
20240716,132800,98331640,4155,4155,4155,4155,51
|
|
20240716,132700,98119735,4155,4155,4155,4155,0
|
|
20240716,132600,98119735,4155,4155,4155,4155,0
|
|
20240716,132500,98119735,4155,4155,4155,4155,0
|
|
20240716,132400,98119735,4155,4155,4155,4155,0
|
|
20240716,132300,98119735,4155,4155,4155,4155,100
|
|
20240716,132200,97704235,4155,4155,4155,4155,0
|
|
20240716,132100,97704235,4155,4155,4155,4155,2
|
|
20240716,132000,97695925,4155,4155,4155,4155,0
|
|
20240716,131900,97695925,4155,4155,4155,4155,1
|
|
20240716,131800,97691770,4155,4155,4155,4155,0
|
|
20240716,131700,97691770,4155,4155,4155,4155,0
|
|
20240716,131600,97691770,4155,4155,4155,4155,0
|
|
20240716,131500,97691770,4155,4155,4155,4155,0
|
|
20240716,131400,97691770,4155,4155,4155,4155,0
|
|
20240716,131300,97691770,4155,4155,4155,4155,0
|
|
20240716,131200,97691770,4155,4155,4155,4155,0
|
|
20240716,131100,97691770,4155,4155,4155,4155,0
|
|
20240716,131000,97691770,4155,4155,4155,4155,0
|
|
20240716,130900,97691770,4155,4155,4155,4155,3571
|
|
20240716,130800,82854265,4155,4160,4160,4155,812
|
|
20240716,130700,79480230,4160,4160,4160,4160,80
|
|
20240716,130600,79147430,4160,4160,4160,4160,0
|
|
20240716,130500,79147430,4160,4160,4160,4160,13
|
|
20240716,130400,79093350,4160,4160,4160,4160,0
|
|
20240716,130300,79093350,4160,4160,4160,4160,0
|
|
20240716,130200,79093350,4160,4160,4160,4160,0
|
|
20240716,130100,79093350,4160,4160,4160,4160,0
|
|
20240716,130000,79093350,4160,4160,4160,4160,0
|
|
20240716,125900,79093350,4160,4160,4160,4160,0
|
|
20240716,125800,79093350,4160,4160,4160,4160,0
|
|
20240716,125700,79093350,4160,4160,4160,4160,28
|
|
20240716,125600,78976870,4160,4160,4160,4160,0
|
|
20240716,125500,78976870,4160,4160,4160,4160,0
|
|
20240716,125400,78976870,4160,4160,4160,4160,0
|
|
20240716,125300,78976870,4160,4160,4160,4160,0
|
|
20240716,125200,78976870,4160,4160,4160,4160,0
|
|
20240716,125100,78976870,4160,4160,4160,4160,0
|
|
20240716,125000,78976870,4160,4160,4160,4160,0
|
|
20240716,124900,78976870,4160,4160,4160,4160,70
|
|
20240716,124800,78685670,4165,4165,4165,4165,0
|
|
20240716,124700,78685670,4165,4165,4165,4165,29
|
|
20240716,124600,78564885,4165,4165,4165,4165,0
|
|
20240716,124500,78564885,4165,4165,4165,4165,0
|
|
20240716,124400,78564885,4165,4165,4165,4165,0
|
|
20240716,124300,78564885,4165,4165,4165,4165,0
|
|
20240716,124200,78564885,4165,4165,4165,4165,0
|
|
20240716,124100,78564885,4165,4165,4165,4165,209
|
|
20240716,124000,77694400,4170,4170,4170,4170,0
|
|
20240716,123900,77694400,4170,4170,4170,4170,0
|
|
20240716,123800,77694400,4170,4170,4170,4170,0
|
|
20240716,123700,77694400,4170,4175,4175,4170,5684
|
|
20240716,123600,53982345,4175,4175,4175,4175,28
|
|
20240716,123500,53865445,4175,4175,4175,4175,0
|
|
20240716,123400,53865445,4175,4175,4175,4175,0
|
|
20240716,123300,53865445,4175,4175,4175,4175,2
|
|
20240716,123200,53857095,4175,4175,4175,4175,0
|
|
20240716,123100,53857095,4175,4175,4175,4175,0
|
|
20240716,123000,53857095,4175,4175,4175,4175,0
|
|
20240716,122900,53857095,4175,4175,4175,4175,0
|
|
20240716,122800,53857095,4175,4175,4175,4175,0
|
|
20240716,122700,53857095,4175,4175,4175,4175,0
|
|
20240716,122600,53857095,4175,4175,4175,4175,0
|
|
20240716,122500,53857095,4175,4175,4175,4175,0
|
|
20240716,122400,53857095,4175,4175,4175,4175,651
|
|
20240716,122300,51139170,4180,4180,4180,4180,0
|
|
20240716,122200,51139170,4180,4180,4180,4180,0
|
|
20240716,122100,51139170,4180,4180,4180,4180,0
|
|
20240716,122000,51139170,4180,4180,4180,4180,0
|
|
20240716,121900,51139170,4180,4180,4180,4180,0
|
|
20240716,121800,51139170,4180,4180,4180,4180,0
|
|
20240716,121700,51139170,4180,4180,4180,4180,0
|
|
20240716,121600,51139170,4180,4180,4180,4180,0
|
|
20240716,121500,51139170,4180,4180,4180,4180,1
|
|
20240716,121400,51134990,4180,4180,4180,4180,0
|
|
20240716,121300,51134990,4180,4180,4180,4180,0
|
|
20240716,121200,51134990,4180,4180,4180,4180,0
|
|
20240716,121100,51134990,4180,4180,4180,4180,0
|
|
20240716,121000,51134990,4180,4180,4180,4180,0
|
|
20240716,120900,51134990,4180,4180,4180,4180,0
|
|
20240716,120800,51134990,4180,4180,4180,4180,0
|
|
20240716,120700,51134990,4180,4180,4180,4180,0
|
|
20240716,120600,51134990,4180,4180,4180,4180,0
|
|
20240716,120500,51134990,4180,4180,4180,4180,0
|
|
20240716,120400,51134990,4180,4180,4180,4180,100
|
|
20240716,120300,50716990,4180,4180,4180,4180,0
|
|
20240716,120200,50716990,4180,4180,4180,4180,0
|
|
20240716,120100,50716990,4180,4180,4180,4180,0
|
|
20240716,120000,50716990,4180,4180,4180,4180,0
|
|
20240716,115900,50716990,4180,4180,4180,4180,76
|
|
20240716,115800,50399310,4185,4185,4185,4185,1
|
|
20240716,115700,50395125,4185,4185,4185,4185,0
|
|
20240716,115600,50395125,4185,4185,4185,4185,0
|
|
20240716,115500,50395125,4185,4185,4185,4185,0
|
|
20240716,115400,50395125,4185,4185,4185,4185,0
|
|
20240716,115300,50395125,4185,4185,4185,4185,3
|
|
20240716,115200,50382570,4185,4185,4185,4185,0
|
|
20240716,115100,50382570,4185,4185,4185,4185,0
|
|
20240716,115000,50382570,4185,4185,4185,4185,0
|
|
20240716,114900,50382570,4185,4185,4185,4185,0
|
|
20240716,114800,50382570,4185,4185,4185,4185,0
|
|
20240716,114700,50382570,4185,4185,4185,4185,0
|
|
20240716,114600,50382570,4185,4185,4185,4185,0
|
|
20240716,114500,50382570,4185,4185,4185,4185,0
|
|
20240716,114400,50382570,4185,4185,4185,4185,0
|
|
20240716,114300,50382570,4185,4185,4185,4185,4
|
|
20240716,114200,50365830,4185,4185,4185,4185,0
|
|
20240716,114100,50365830,4185,4185,4185,4185,0
|
|
20240716,114000,50365830,4185,4185,4185,4185,0
|
|
20240716,113900,50365830,4185,4185,4185,4185,0
|
|
20240716,113800,50365830,4185,4185,4185,4185,0
|
|
20240716,113700,50365830,4185,4185,4185,4185,0
|
|
20240716,113600,50365830,4185,4185,4185,4185,0
|
|
20240716,113500,50365830,4185,4185,4185,4185,0
|
|
20240716,113400,50365830,4185,4185,4185,4185,0
|
|
20240716,113300,50365830,4185,4185,4185,4185,0
|
|
20240716,113200,50365830,4185,4185,4185,4185,0
|
|
20240716,113100,50365830,4185,4185,4185,4185,0
|
|
20240716,113000,50365830,4185,4185,4185,4185,0
|
|
20240716,112900,50365830,4185,4185,4185,4185,5797
|
|
20240716,112800,26105385,4185,4185,4185,4185,2044
|
|
20240716,112700,17551245,4190,4190,4190,4190,0
|
|
20240716,112600,17551245,4190,4190,4190,4190,0
|
|
20240716,112500,17551245,4190,4190,4190,4190,500
|
|
20240716,112400,15456245,4190,4190,4190,4190,0
|
|
20240716,112300,15456245,4190,4190,4190,4190,0
|
|
20240716,112200,15456245,4190,4190,4190,4190,0
|
|
20240716,112100,15456245,4190,4190,4190,4190,0
|
|
20240716,112000,15456245,4190,4190,4190,4190,0
|
|
20240716,111900,15456245,4190,4190,4190,4190,0
|
|
20240716,111800,15456245,4190,4190,4190,4190,0
|
|
20240716,111700,15456245,4190,4190,4190,4190,55
|
|
20240716,111600,15225795,4190,4190,4190,4190,0
|
|
20240716,111500,15225795,4190,4190,4190,4190,0
|
|
20240716,111400,15225795,4190,4190,4190,4190,0
|
|
20240716,111300,15225795,4190,4190,4190,4190,20
|
|
20240716,111200,15141995,4185,4185,4185,4185,0
|
|
20240716,111100,15141995,4185,4185,4185,4185,0
|
|
20240716,111000,15141995,4185,4185,4185,4185,3
|
|
20240716,110900,15129440,4180,4180,4180,4180,0
|
|
20240716,110800,15129440,4180,4180,4180,4180,0
|
|
20240716,110700,15129440,4180,4180,4180,4180,0
|
|
20240716,110600,15129440,4180,4180,4180,4180,0
|
|
20240716,110500,15129440,4180,4180,4180,4180,367
|
|
20240716,110400,13595380,4170,4170,4170,4170,0
|
|
20240716,110300,13595380,4170,4170,4170,4170,0
|
|
20240716,110200,13595380,4170,4170,4170,4170,0
|
|
20240716,110100,13595380,4170,4170,4170,4170,0
|
|
20240716,110000,13595380,4170,4170,4170,4170,303
|
|
20240716,105900,12331870,4170,4170,4170,4170,0
|
|
20240716,105800,12331870,4170,4165,4170,4165,383
|
|
20240716,105700,10736260,4165,4165,4165,4165,0
|
|
20240716,105600,10736260,4165,4165,4165,4165,0
|
|
20240716,105500,10736260,4165,4165,4165,4165,0
|
|
20240716,105400,10736260,4165,4165,4165,4165,0
|
|
20240716,105300,10736260,4165,4165,4165,4165,0
|
|
20240716,105200,10736260,4165,4165,4165,4165,0
|
|
20240716,105100,10736260,4165,4165,4165,4165,0
|
|
20240716,105000,10736260,4165,4165,4165,4165,0
|
|
20240716,104900,10736260,4165,4165,4165,4165,0
|
|
20240716,104800,10736260,4165,4165,4165,4165,0
|
|
20240716,104700,10736260,4165,4165,4165,4165,0
|
|
20240716,104600,10736260,4165,4165,4165,4165,20
|
|
20240716,104500,10652960,4175,4175,4175,4175,0
|
|
20240716,104400,10652960,4175,4175,4175,4175,0
|
|
20240716,104300,10652960,4175,4175,4175,4175,0
|
|
20240716,104200,10652960,4175,4175,4175,4175,0
|
|
20240716,104100,10652960,4175,4175,4175,4175,1
|
|
20240716,104000,10648785,4165,4165,4165,4165,0
|
|
20240716,103900,10648785,4165,4165,4165,4165,0
|
|
20240716,103800,10648785,4165,4165,4165,4165,0
|
|
20240716,103700,10648785,4165,4165,4165,4165,0
|
|
20240716,103600,10648785,4165,4165,4165,4165,0
|
|
20240716,103500,10648785,4165,4165,4165,4165,100
|
|
20240716,103400,10232285,4175,4175,4175,4175,0
|
|
20240716,103300,10232285,4175,4175,4175,4175,4
|
|
20240716,103200,10215585,4180,4180,4180,4180,0
|
|
20240716,103100,10215585,4180,4180,4180,4180,0
|
|
20240716,103000,10215585,4180,4180,4180,4180,0
|
|
20240716,102900,10215585,4180,4180,4180,4180,0
|
|
20240716,102800,10215585,4180,4180,4180,4180,0
|
|
20240716,102700,10215585,4180,4180,4180,4180,0
|
|
20240716,102600,10215585,4180,4180,4180,4180,0
|
|
20240716,102500,10215585,4180,4180,4180,4180,0
|
|
20240716,102400,10215585,4180,4180,4180,4180,0
|
|
20240716,102300,10215585,4180,4180,4180,4180,0
|
|
20240716,102200,10215585,4180,4180,4180,4180,53
|
|
20240716,102100,9994045,4180,4180,4180,4180,1
|
|
20240716,102000,9989865,4180,4180,4180,4180,0
|
|
20240716,101900,9989865,4180,4180,4180,4180,0
|
|
20240716,101800,9989865,4180,4180,4180,4180,0
|
|
20240716,101700,9989865,4180,4180,4180,4180,0
|
|
20240716,101600,9989865,4180,4180,4180,4180,0
|
|
20240716,101500,9989865,4180,4180,4180,4180,2
|
|
20240716,101400,9981505,4165,4165,4165,4165,0
|
|
20240716,101300,9981505,4165,4165,4165,4165,0
|
|
20240716,101200,9981505,4165,4165,4165,4165,0
|
|
20240716,101100,9981505,4165,4165,4165,4165,67
|
|
20240716,101000,9702450,4175,4175,4175,4175,0
|
|
20240716,100900,9702450,4175,4175,4175,4175,0
|
|
20240716,100800,9702450,4175,4175,4175,4175,0
|
|
20240716,100700,9702450,4175,4175,4175,4175,185
|
|
20240716,100600,8930075,4170,4170,4170,4170,1046
|
|
20240716,100500,4568255,4170,4170,4170,4170,6
|
|
20240716,100400,4543235,4175,4175,4175,4175,0
|
|
20240716,100300,4543235,4175,4175,4175,4175,3
|
|
20240716,100200,4530710,4175,4175,4175,4175,0
|
|
20240716,100100,4530710,4175,4175,4175,4175,0
|
|
20240716,100000,4530710,4175,4175,4175,4175,0
|
|
20240716,095900,4530710,4175,4175,4175,4175,0
|
|
20240716,095800,4530710,4175,4175,4175,4175,0
|
|
20240716,095700,4530710,4175,4175,4175,4175,0
|
|
20240716,095600,4530710,4175,4175,4175,4175,0
|
|
20240716,095500,4530710,4175,4175,4175,4175,1
|
|
20240716,095400,4526535,4175,4175,4175,4175,88
|
|
20240716,095300,4159135,4175,4175,4175,4175,28
|
|
20240716,095200,4042235,4190,4190,4190,4190,0
|
|
20240716,095100,4042235,4190,4190,4190,4190,0
|
|
20240716,095000,4042235,4190,4190,4190,4190,0
|
|
20240716,094900,4042235,4190,4190,4190,4190,1
|
|
20240716,094800,4038045,4180,4180,4180,4180,30
|
|
20240716,094700,3912645,4180,4180,4180,4180,22
|
|
20240716,094600,3820685,4190,4190,4190,4190,1
|
|
20240716,094500,3816495,4180,4180,4180,4180,0
|
|
20240716,094400,3816495,4180,4180,4180,4180,1
|
|
20240716,094300,3812315,4190,4190,4190,4190,0
|
|
20240716,094200,3812315,4190,4190,4190,4190,497
|
|
20240716,094100,1729885,4185,4185,4185,4185,0
|
|
20240716,094000,1729885,4185,4185,4185,4185,0
|
|
20240716,093900,1729885,4185,4185,4185,4185,0
|
|
20240716,093800,1729885,4185,4185,4185,4185,62
|
|
20240716,093700,1470415,4185,4185,4185,4185,0
|
|
20240716,093600,1470415,4185,4185,4185,4185,1
|
|
20240716,093500,1466230,4180,4180,4180,4180,0
|
|
20240716,093400,1466230,4180,4180,4180,4180,0
|
|
20240716,093300,1466230,4180,4180,4180,4180,173
|
|
20240716,093200,743090,4180,4180,4180,4180,0
|
|
20240716,093100,743090,4180,4175,4180,4175,50
|
|
20240716,093000,534145,4175,4175,4175,4175,1
|
|
20240716,092900,529970,4170,4170,4170,4170,0
|
|
20240716,092800,529970,4170,4170,4170,4170,0
|
|
20240716,092700,529970,4170,4170,4170,4170,0
|
|
20240716,092600,529970,4170,4170,4170,4170,0
|
|
20240716,092500,529970,4170,4170,4170,4170,0
|
|
20240716,092400,529970,4170,4170,4170,4170,0
|
|
20240716,092300,529970,4170,4170,4170,4170,0
|
|
20240716,092200,529970,4170,4170,4170,4170,0
|
|
20240716,092100,529970,4170,4170,4170,4170,0
|
|
20240716,092000,529970,4170,4170,4170,4170,0
|
|
20240716,091900,529970,4170,4170,4170,4170,14
|
|
20240716,091800,471590,4165,4165,4165,4165,1
|
|
20240716,091700,467425,4160,4160,4160,4160,0
|
|
20240716,091600,467425,4160,4160,4160,4160,0
|
|
20240716,091500,467425,4160,4160,4160,4160,0
|
|
20240716,091400,467425,4160,4160,4160,4160,0
|
|
20240716,091300,467425,4160,4160,4160,4160,0
|
|
20240716,091200,467425,4160,4160,4160,4160,0
|
|
20240716,091100,467425,4160,4160,4160,4160,0
|
|
20240716,091000,467425,4160,4160,4160,4160,0
|
|
20240716,090900,467425,4160,4160,4160,4160,1
|
|
20240716,090800,463265,4150,4150,4150,4150,0
|
|
20240716,090700,463265,4150,4150,4150,4150,0
|
|
20240716,090600,463265,4150,4150,4150,4150,2
|
|
20240716,090500,454965,4185,4185,4185,4185,10
|
|
20240716,090400,413115,4145,4145,4145,4145,0
|
|
20240716,090300,413115,4145,4145,4145,4145,0
|
|
20240716,090200,413115,4145,4145,4145,4145,0
|
|
20240716,090100,413115,4145,4145,4145,4145,20
|
|
20240716,090000,330215,4145,4200,4200,4145,79
|