664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,200100,73031210,4150,4150,4150,4150,76
|
|
20240717,200000,73031210,4150,4150,4150,4150,0
|
|
20240717,195900,73031210,4150,4150,4150,4150,0
|
|
20240717,195800,73031210,4150,4150,4150,4150,0
|
|
20240717,195700,73031210,4150,4150,4150,4150,0
|
|
20240717,195600,73031210,4150,4150,4150,4150,0
|
|
20240717,195500,73031210,4150,4150,4150,4150,0
|
|
20240717,195400,73031210,4150,4150,4150,4150,0
|
|
20240717,195300,73031210,4150,4150,4150,4150,0
|
|
20240717,195200,73031210,4150,4150,4150,4150,0
|
|
20240717,195100,73031210,4150,4150,4150,4150,0
|
|
20240717,195000,73031210,4150,4150,4150,4150,0
|
|
20240717,194900,73031210,4150,4150,4150,4150,0
|
|
20240717,194800,73031210,4150,4150,4150,4150,0
|
|
20240717,194700,73031210,4150,4150,4150,4150,0
|
|
20240717,194600,73031210,4150,4150,4150,4150,0
|
|
20240717,194500,73031210,4150,4150,4150,4150,0
|
|
20240717,194400,73031210,4150,4150,4150,4150,0
|
|
20240717,194300,73031210,4150,4150,4150,4150,0
|
|
20240717,194200,73031210,4150,4150,4150,4150,0
|
|
20240717,194100,73031210,4150,4150,4150,4150,0
|
|
20240717,194000,73031210,4150,4150,4150,4150,0
|
|
20240717,193900,73031210,4150,4150,4150,4150,0
|
|
20240717,193800,73031210,4150,4150,4150,4150,0
|
|
20240717,193700,73031210,4150,4150,4150,4150,0
|
|
20240717,193600,73031210,4150,4150,4150,4150,0
|
|
20240717,193500,73031210,4150,4150,4150,4150,0
|
|
20240717,193400,73031210,4150,4150,4150,4150,0
|
|
20240717,193300,73031210,4150,4150,4150,4150,0
|
|
20240717,193200,73031210,4150,4150,4150,4150,0
|
|
20240717,193100,73031210,4150,4150,4150,4150,76
|
|
20240717,193000,73031210,4150,4150,4150,4150,0
|
|
20240717,192900,73031210,4150,4150,4150,4150,0
|
|
20240717,192800,73031210,4150,4150,4150,4150,0
|
|
20240717,192700,73031210,4150,4150,4150,4150,0
|
|
20240717,192600,73031210,4150,4150,4150,4150,0
|
|
20240717,192500,73031210,4150,4150,4150,4150,0
|
|
20240717,192400,73031210,4150,4150,4150,4150,0
|
|
20240717,192300,73031210,4150,4150,4150,4150,0
|
|
20240717,192200,73031210,4150,4150,4150,4150,0
|
|
20240717,192100,73031210,4150,4150,4150,4150,0
|
|
20240717,192000,73031210,4150,4150,4150,4150,0
|
|
20240717,191900,73031210,4150,4150,4150,4150,0
|
|
20240717,191800,73031210,4150,4150,4150,4150,0
|
|
20240717,191700,73031210,4150,4150,4150,4150,0
|
|
20240717,191600,73031210,4150,4150,4150,4150,0
|
|
20240717,191500,73031210,4150,4150,4150,4150,0
|
|
20240717,191400,73031210,4150,4150,4150,4150,0
|
|
20240717,191300,73031210,4150,4150,4150,4150,0
|
|
20240717,191200,73031210,4150,4150,4150,4150,0
|
|
20240717,191100,73031210,4150,4150,4150,4150,0
|
|
20240717,191000,73031210,4150,4150,4150,4150,0
|
|
20240717,190900,73031210,4150,4150,4150,4150,0
|
|
20240717,190800,73031210,4150,4150,4150,4150,0
|
|
20240717,190700,73031210,4150,4150,4150,4150,0
|
|
20240717,190600,73031210,4150,4150,4150,4150,0
|
|
20240717,190500,73031210,4150,4150,4150,4150,0
|
|
20240717,190400,73031210,4150,4150,4150,4150,0
|
|
20240717,190300,73031210,4150,4150,4150,4150,0
|
|
20240717,190200,73031210,4150,4150,4150,4150,0
|
|
20240717,190100,73031210,4150,4150,4150,4150,76
|
|
20240717,190000,73031210,4150,4150,4150,4150,0
|
|
20240717,185900,73031210,4150,4150,4150,4150,0
|
|
20240717,185800,73031210,4150,4150,4150,4150,0
|
|
20240717,185700,73031210,4150,4150,4150,4150,0
|
|
20240717,185600,73031210,4150,4150,4150,4150,0
|
|
20240717,185500,73031210,4150,4150,4150,4150,0
|
|
20240717,185400,73031210,4150,4150,4150,4150,0
|
|
20240717,185300,73031210,4150,4150,4150,4150,0
|
|
20240717,185200,73031210,4150,4150,4150,4150,0
|
|
20240717,185100,73031210,4150,4150,4150,4150,0
|
|
20240717,185000,73031210,4150,4150,4150,4150,0
|
|
20240717,184900,73031210,4150,4150,4150,4150,0
|
|
20240717,184800,73031210,4150,4150,4150,4150,0
|
|
20240717,184700,73031210,4150,4150,4150,4150,0
|
|
20240717,184600,73031210,4150,4150,4150,4150,0
|
|
20240717,184500,73031210,4150,4150,4150,4150,0
|
|
20240717,184400,73031210,4150,4150,4150,4150,0
|
|
20240717,184300,73031210,4150,4150,4150,4150,0
|
|
20240717,184200,73031210,4150,4150,4150,4150,0
|
|
20240717,184100,73031210,4150,4150,4150,4150,0
|
|
20240717,184000,73031210,4150,4150,4150,4150,0
|
|
20240717,183900,73031210,4150,4150,4150,4150,0
|
|
20240717,183800,73031210,4150,4150,4150,4150,0
|
|
20240717,183700,73031210,4150,4150,4150,4150,0
|
|
20240717,183600,73031210,4150,4150,4150,4150,0
|
|
20240717,183500,73031210,4150,4150,4150,4150,0
|
|
20240717,183400,73031210,4150,4150,4150,4150,0
|
|
20240717,183300,73031210,4150,4150,4150,4150,0
|
|
20240717,183200,73031210,4150,4150,4150,4150,0
|
|
20240717,183100,73031210,4150,4150,4150,4150,76
|
|
20240717,183000,73031210,4150,4150,4150,4150,0
|
|
20240717,182900,73031210,4150,4150,4150,4150,0
|
|
20240717,182800,73031210,4150,4150,4150,4150,0
|
|
20240717,182700,73031210,4150,4150,4150,4150,0
|
|
20240717,182600,73031210,4150,4150,4150,4150,0
|
|
20240717,182500,73031210,4150,4150,4150,4150,0
|
|
20240717,182400,73031210,4150,4150,4150,4150,0
|
|
20240717,182300,73031210,4150,4150,4150,4150,0
|
|
20240717,182200,73031210,4150,4150,4150,4150,0
|
|
20240717,182100,73031210,4150,4150,4150,4150,0
|
|
20240717,182000,73031210,4150,4150,4150,4150,0
|
|
20240717,181900,73031210,4150,4150,4150,4150,0
|
|
20240717,181800,73031210,4150,4150,4150,4150,0
|
|
20240717,181700,73031210,4150,4150,4150,4150,0
|
|
20240717,181600,73031210,4150,4150,4150,4150,0
|
|
20240717,181500,73031210,4150,4150,4150,4150,0
|
|
20240717,181400,73031210,4150,4150,4150,4150,0
|
|
20240717,181300,73031210,4150,4150,4150,4150,0
|
|
20240717,181200,73031210,4150,4150,4150,4150,0
|
|
20240717,181100,73031210,4150,4150,4150,4150,0
|
|
20240717,181000,73031210,4150,4150,4150,4150,0
|
|
20240717,180900,73031210,4150,4150,4150,4150,0
|
|
20240717,180800,73031210,4150,4150,4150,4150,0
|
|
20240717,180700,73031210,4150,4150,4150,4150,0
|
|
20240717,180600,73031210,4150,4150,4150,4150,0
|
|
20240717,180500,73031210,4150,4150,4150,4150,0
|
|
20240717,180400,73031210,4150,4150,4150,4150,0
|
|
20240717,180300,73031210,4150,4150,4150,4150,0
|
|
20240717,180200,73031210,4150,4150,4150,4150,0
|
|
20240717,180100,73031210,4150,4150,4150,4150,76
|
|
20240717,180000,73031210,4150,4150,4150,4150,0
|
|
20240717,175900,73031210,4150,4150,4150,4150,0
|
|
20240717,175800,73031210,4150,4150,4150,4150,0
|
|
20240717,175700,73031210,4150,4150,4150,4150,0
|
|
20240717,175600,73031210,4150,4150,4150,4150,0
|
|
20240717,175500,73031210,4150,4150,4150,4150,0
|
|
20240717,175400,73031210,4150,4150,4150,4150,0
|
|
20240717,175300,73031210,4150,4150,4150,4150,0
|
|
20240717,175200,73031210,4150,4150,4150,4150,0
|
|
20240717,175100,73031210,4150,4150,4150,4150,0
|
|
20240717,175000,73031210,4150,4150,4150,4150,0
|
|
20240717,174900,73031210,4150,4150,4150,4150,0
|
|
20240717,174800,73031210,4150,4150,4150,4150,0
|
|
20240717,174700,73031210,4150,4150,4150,4150,0
|
|
20240717,174600,73031210,4150,4150,4150,4150,0
|
|
20240717,174500,73031210,4150,4150,4150,4150,0
|
|
20240717,174400,73031210,4150,4150,4150,4150,0
|
|
20240717,174300,73031210,4150,4150,4150,4150,0
|
|
20240717,174200,73031210,4150,4150,4150,4150,0
|
|
20240717,174100,73031210,4150,4150,4150,4150,0
|
|
20240717,174000,73031210,4150,4150,4150,4150,0
|
|
20240717,173900,73031210,4150,4150,4150,4150,0
|
|
20240717,173800,73031210,4150,4150,4150,4150,0
|
|
20240717,173700,73031210,4150,4150,4150,4150,0
|
|
20240717,173600,73031210,4150,4150,4150,4150,0
|
|
20240717,173500,73031210,4150,4150,4150,4150,0
|
|
20240717,173400,73031210,4150,4150,4150,4150,0
|
|
20240717,173300,73031210,4150,4150,4150,4150,0
|
|
20240717,173200,73031210,4150,4150,4150,4150,0
|
|
20240717,173100,73031210,4150,4150,4150,4150,76
|
|
20240717,173000,73031210,4150,4150,4150,4150,0
|
|
20240717,172900,73031210,4150,4150,4150,4150,0
|
|
20240717,172800,73031210,4150,4150,4150,4150,0
|
|
20240717,172700,73031210,4150,4150,4150,4150,0
|
|
20240717,172600,73031210,4150,4150,4150,4150,0
|
|
20240717,172500,73031210,4150,4150,4150,4150,0
|
|
20240717,172400,73031210,4150,4150,4150,4150,0
|
|
20240717,172300,73031210,4150,4150,4150,4150,0
|
|
20240717,172200,73031210,4150,4150,4150,4150,0
|
|
20240717,172100,73031210,4150,4150,4150,4150,0
|
|
20240717,172000,73031210,4150,4150,4150,4150,0
|
|
20240717,171900,73031210,4150,4150,4150,4150,0
|
|
20240717,171800,73031210,4150,4150,4150,4150,0
|
|
20240717,171700,73031210,4150,4150,4150,4150,0
|
|
20240717,171600,73031210,4150,4150,4150,4150,0
|
|
20240717,171500,73031210,4150,4150,4150,4150,0
|
|
20240717,171400,73031210,4150,4150,4150,4150,0
|
|
20240717,171300,73031210,4150,4150,4150,4150,0
|
|
20240717,171200,73031210,4150,4150,4150,4150,0
|
|
20240717,171100,73031210,4150,4150,4150,4150,0
|
|
20240717,171000,73031210,4150,4150,4150,4150,0
|
|
20240717,170900,73031210,4150,4150,4150,4150,0
|
|
20240717,170800,73031210,4150,4150,4150,4150,0
|
|
20240717,170700,73031210,4150,4150,4150,4150,0
|
|
20240717,170600,73031210,4150,4150,4150,4150,0
|
|
20240717,170500,73031210,4150,4150,4150,4150,0
|
|
20240717,170400,73031210,4150,4150,4150,4150,0
|
|
20240717,170300,73031210,4150,4150,4150,4150,0
|
|
20240717,170200,73031210,4150,4150,4150,4150,0
|
|
20240717,170100,73031210,4150,4150,4150,4150,76
|
|
20240717,170000,73031210,4150,4150,4150,4150,0
|
|
20240717,165900,73031210,4150,4150,4150,4150,0
|
|
20240717,165800,73031210,4150,4150,4150,4150,0
|
|
20240717,165700,73031210,4150,4150,4150,4150,0
|
|
20240717,165600,73031210,4150,4150,4150,4150,0
|
|
20240717,165500,73031210,4150,4150,4150,4150,0
|
|
20240717,165400,73031210,4150,4150,4150,4150,0
|
|
20240717,165300,73031210,4150,4150,4150,4150,0
|
|
20240717,165200,73031210,4150,4150,4150,4150,0
|
|
20240717,165100,73031210,4150,4150,4150,4150,0
|
|
20240717,165000,73031210,4150,4150,4150,4150,0
|
|
20240717,164900,73031210,4150,4150,4150,4150,0
|
|
20240717,164800,73031210,4150,4150,4150,4150,0
|
|
20240717,164700,73031210,4150,4150,4150,4150,0
|
|
20240717,164600,73031210,4150,4150,4150,4150,0
|
|
20240717,164500,73031210,4150,4150,4150,4150,0
|
|
20240717,164400,73031210,4150,4150,4150,4150,0
|
|
20240717,164300,73031210,4150,4150,4150,4150,0
|
|
20240717,164200,73031210,4150,4150,4150,4150,0
|
|
20240717,164100,73031210,4150,4150,4150,4150,0
|
|
20240717,164000,73031210,4150,4150,4150,4150,0
|
|
20240717,163900,73031210,4150,4150,4150,4150,0
|
|
20240717,163800,73031210,4150,4150,4150,4150,0
|
|
20240717,163700,73031210,4150,4150,4150,4150,0
|
|
20240717,163600,73031210,4150,4150,4150,4150,0
|
|
20240717,163500,73031210,4150,4150,4150,4150,0
|
|
20240717,163400,73031210,4150,4150,4150,4150,0
|
|
20240717,163300,73031210,4150,4150,4150,4150,0
|
|
20240717,163200,73031210,4150,4150,4150,4150,0
|
|
20240717,163100,73031210,4150,4150,4150,4150,76
|
|
20240717,163000,73031210,4150,4150,4150,4150,0
|
|
20240717,162900,73031210,4150,4150,4150,4150,0
|
|
20240717,162800,73031210,4150,4150,4150,4150,0
|
|
20240717,162700,73031210,4150,4150,4150,4150,0
|
|
20240717,162600,73031210,4150,4150,4150,4150,0
|
|
20240717,162500,73031210,4150,4150,4150,4150,0
|
|
20240717,162400,73031210,4150,4150,4150,4150,0
|
|
20240717,162300,73031210,4150,4150,4150,4150,0
|
|
20240717,162200,73031210,4150,4150,4150,4150,0
|
|
20240717,162100,73031210,4150,4150,4150,4150,0
|
|
20240717,162000,73031210,4150,4150,4150,4150,0
|
|
20240717,161900,73031210,4150,4150,4150,4150,0
|
|
20240717,161800,73031210,4150,4150,4150,4150,0
|
|
20240717,161700,73031210,4150,4150,4150,4150,0
|
|
20240717,161600,73031210,4150,4150,4150,4150,0
|
|
20240717,161500,73031210,4150,4150,4150,4150,0
|
|
20240717,161400,73031210,4150,4150,4150,4150,0
|
|
20240717,161300,73031210,4150,4150,4150,4150,0
|
|
20240717,161200,73031210,4150,4150,4150,4150,0
|
|
20240717,161100,73031210,4150,4150,4150,4150,0
|
|
20240717,161000,73031210,4150,4150,4150,4150,0
|
|
20240717,160900,73031210,4150,4150,4150,4150,0
|
|
20240717,160800,73031210,4150,4150,4150,4150,0
|
|
20240717,160700,73031210,4150,4150,4150,4150,0
|
|
20240717,160600,73031210,4150,4150,4150,4150,0
|
|
20240717,160500,73031210,4150,4150,4150,4150,0
|
|
20240717,160400,73031210,4150,4150,4150,4150,0
|
|
20240717,160300,73031210,4150,4150,4150,4150,0
|
|
20240717,160200,73031210,4150,4150,4150,4150,0
|
|
20240717,160100,73031210,4150,4150,4150,4150,76
|
|
20240717,160000,73031210,4150,4150,4150,4150,0
|
|
20240717,155900,73031210,4150,4150,4150,4150,0
|
|
20240717,155800,73031210,4150,4150,4150,4150,0
|
|
20240717,155700,73031210,4150,4150,4150,4150,0
|
|
20240717,155600,73031210,4150,4150,4150,4150,0
|
|
20240717,155500,73031210,4150,4150,4150,4150,0
|
|
20240717,155400,73031210,4150,4150,4150,4150,0
|
|
20240717,155300,73031210,4150,4150,4150,4150,0
|
|
20240717,155200,73031210,4150,4150,4150,4150,0
|
|
20240717,155100,73031210,4150,4150,4150,4150,0
|
|
20240717,155000,73031210,4150,4150,4150,4150,0
|
|
20240717,154900,73031210,4150,4150,4150,4150,0
|
|
20240717,154800,73031210,4150,4150,4150,4150,0
|
|
20240717,154700,73031210,4150,4150,4150,4150,0
|
|
20240717,154600,73031210,4150,4150,4150,4150,0
|
|
20240717,154500,73031210,4150,4150,4150,4150,0
|
|
20240717,154400,73031210,4150,4150,4150,4150,0
|
|
20240717,154300,73031210,4150,4150,4150,4150,0
|
|
20240717,154200,73031210,4150,4150,4150,4150,0
|
|
20240717,154100,73031210,4150,4150,4150,4150,0
|
|
20240717,154000,73031210,4150,4150,4150,4150,0
|
|
20240717,153900,73031210,4150,4150,4150,4150,0
|
|
20240717,153800,73031210,4150,4150,4150,4150,0
|
|
20240717,153700,73031210,4150,4150,4150,4150,0
|
|
20240717,153600,73031210,4150,4150,4150,4150,0
|
|
20240717,153500,73031210,4150,4150,4150,4150,0
|
|
20240717,153400,73031210,4150,4150,4150,4150,0
|
|
20240717,153300,73031210,4150,4150,4150,4150,0
|
|
20240717,153200,73031210,4150,4150,4150,4150,0
|
|
20240717,153100,73031210,4150,4150,4150,4150,76
|
|
20240717,153000,73031210,4150,4150,4150,4150,76
|
|
20240717,152900,72715810,4150,4150,4150,4150,0
|
|
20240717,152800,72715810,4150,4150,4150,4150,0
|
|
20240717,152700,72715810,4150,4150,4150,4150,0
|
|
20240717,152600,72715810,4150,4150,4150,4150,0
|
|
20240717,152500,72715810,4150,4150,4150,4150,0
|
|
20240717,152400,72715810,4150,4150,4150,4150,0
|
|
20240717,152300,72715810,4150,4150,4150,4150,0
|
|
20240717,152200,72715810,4150,4150,4150,4150,0
|
|
20240717,152100,72715810,4150,4150,4150,4150,0
|
|
20240717,152000,72715810,4150,4150,4150,4150,0
|
|
20240717,151900,72715810,4150,4150,4150,4150,0
|
|
20240717,151800,72715810,4150,4150,4150,4150,0
|
|
20240717,151700,72715810,4150,4150,4150,4150,0
|
|
20240717,151600,72715810,4150,4150,4150,4150,0
|
|
20240717,151500,72715810,4150,4150,4150,4150,21
|
|
20240717,151400,72628660,4150,4150,4150,4150,26
|
|
20240717,151300,72520760,4150,4150,4150,4150,259
|
|
20240717,151200,71445910,4155,4155,4155,4155,0
|
|
20240717,151100,71445910,4155,4155,4155,4155,2
|
|
20240717,151000,71437600,4150,4150,4150,4150,0
|
|
20240717,150900,71437600,4150,4150,4150,4150,28
|
|
20240717,150800,71321400,4155,4150,4155,4150,15
|
|
20240717,150700,71259145,4150,4150,4150,4150,3
|
|
20240717,150600,71246695,4150,4150,4150,4150,0
|
|
20240717,150500,71246695,4150,4150,4150,4150,50
|
|
20240717,150400,71039195,4155,4155,4155,4155,0
|
|
20240717,150300,71039195,4155,4155,4155,4155,0
|
|
20240717,150200,71039195,4155,4155,4155,4155,0
|
|
20240717,150100,71039195,4155,4155,4155,4155,0
|
|
20240717,150000,71039195,4155,4155,4155,4155,0
|
|
20240717,145900,71039195,4155,4155,4155,4155,0
|
|
20240717,145800,71039195,4155,4155,4155,4155,0
|
|
20240717,145700,71039195,4155,4155,4155,4155,0
|
|
20240717,145600,71039195,4155,4155,4155,4155,1
|
|
20240717,145500,71035040,4155,4155,4155,4155,15
|
|
20240717,145400,70972715,4155,4155,4155,4155,0
|
|
20240717,145300,70972715,4155,4155,4155,4155,0
|
|
20240717,145200,70972715,4155,4155,4155,4155,0
|
|
20240717,145100,70972715,4155,4155,4155,4155,0
|
|
20240717,145000,70972715,4155,4155,4155,4155,20
|
|
20240717,144900,70889615,4155,4155,4155,4155,0
|
|
20240717,144800,70889615,4155,4155,4155,4155,0
|
|
20240717,144700,70889615,4155,4155,4155,4155,0
|
|
20240717,144600,70889615,4155,4155,4155,4155,0
|
|
20240717,144500,70889615,4155,4155,4155,4155,1
|
|
20240717,144400,70885460,4155,4155,4155,4155,0
|
|
20240717,144300,70885460,4155,4155,4155,4155,0
|
|
20240717,144200,70885460,4155,4155,4155,4155,500
|
|
20240717,144100,68807960,4150,4150,4150,4150,0
|
|
20240717,144000,68807960,4150,4150,4150,4150,1
|
|
20240717,143900,68803810,4155,4155,4155,4155,0
|
|
20240717,143800,68803810,4155,4155,4155,4155,0
|
|
20240717,143700,68803810,4155,4155,4155,4155,0
|
|
20240717,143600,68803810,4155,4155,4155,4155,0
|
|
20240717,143500,68803810,4155,4155,4155,4155,0
|
|
20240717,143400,68803810,4155,4155,4155,4155,0
|
|
20240717,143300,68803810,4155,4155,4155,4155,0
|
|
20240717,143200,68803810,4155,4155,4155,4155,0
|
|
20240717,143100,68803810,4155,4155,4155,4155,0
|
|
20240717,143000,68803810,4155,4155,4155,4155,0
|
|
20240717,142900,68803810,4155,4155,4155,4155,0
|
|
20240717,142800,68803810,4155,4155,4155,4155,240
|
|
20240717,142700,67806610,4155,4155,4155,4155,0
|
|
20240717,142600,67806610,4155,4155,4155,4155,0
|
|
20240717,142500,67806610,4155,4155,4155,4155,0
|
|
20240717,142400,67806610,4155,4155,4155,4155,0
|
|
20240717,142300,67806610,4155,4155,4155,4155,0
|
|
20240717,142200,67806610,4155,4155,4155,4155,0
|
|
20240717,142100,67806610,4155,4155,4155,4155,0
|
|
20240717,142000,67806610,4155,4155,4155,4155,0
|
|
20240717,141900,67806610,4155,4155,4155,4155,0
|
|
20240717,141800,67806610,4155,4155,4155,4155,0
|
|
20240717,141700,67806610,4155,4155,4155,4155,299
|
|
20240717,141600,66564265,4155,4155,4155,4155,0
|
|
20240717,141500,66564265,4155,4155,4155,4155,2
|
|
20240717,141400,66555955,4145,4145,4145,4145,0
|
|
20240717,141300,66555955,4145,4145,4145,4145,0
|
|
20240717,141200,66555955,4145,4145,4145,4145,0
|
|
20240717,141100,66555955,4145,4145,4145,4145,0
|
|
20240717,141000,66555955,4145,4145,4145,4145,0
|
|
20240717,140900,66555955,4145,4145,4145,4145,0
|
|
20240717,140800,66555955,4145,4145,4145,4145,0
|
|
20240717,140700,66555955,4145,4145,4145,4145,0
|
|
20240717,140600,66555955,4145,4145,4145,4145,0
|
|
20240717,140500,66555955,4145,4145,4145,4145,0
|
|
20240717,140400,66555955,4145,4145,4145,4145,0
|
|
20240717,140300,66555955,4145,4145,4145,4145,0
|
|
20240717,140200,66555955,4145,4145,4145,4145,0
|
|
20240717,140100,66555955,4145,4145,4145,4145,0
|
|
20240717,140000,66555955,4145,4145,4150,4145,709
|
|
20240717,135900,63613925,4145,4145,4145,4145,0
|
|
20240717,135800,63613925,4145,4145,4145,4145,0
|
|
20240717,135700,63613925,4145,4145,4145,4145,0
|
|
20240717,135600,63613925,4145,4145,4145,4145,2
|
|
20240717,135500,63605635,4140,4140,4140,4140,0
|
|
20240717,135400,63605635,4140,4140,4140,4140,0
|
|
20240717,135300,63605635,4140,4140,4140,4140,0
|
|
20240717,135200,63605635,4140,4140,4140,4140,0
|
|
20240717,135100,63605635,4140,4140,4140,4140,0
|
|
20240717,135000,63605635,4140,4140,4140,4140,0
|
|
20240717,134900,63605635,4140,4140,4140,4140,0
|
|
20240717,134800,63605635,4140,4140,4140,4140,0
|
|
20240717,134700,63605635,4140,4145,4145,4140,1783
|
|
20240717,134600,56224010,4145,4145,4145,4145,0
|
|
20240717,134500,56224010,4145,4145,4145,4145,0
|
|
20240717,134400,56224010,4145,4145,4145,4145,0
|
|
20240717,134300,56224010,4145,4145,4145,4145,1
|
|
20240717,134200,56219865,4140,4140,4140,4140,0
|
|
20240717,134100,56219865,4140,4140,4140,4140,0
|
|
20240717,134000,56219865,4140,4140,4140,4140,300
|
|
20240717,133900,54977865,4140,4140,4140,4140,0
|
|
20240717,133800,54977865,4140,4140,4140,4140,0
|
|
20240717,133700,54977865,4140,4140,4140,4140,0
|
|
20240717,133600,54977865,4140,4140,4140,4140,0
|
|
20240717,133500,54977865,4140,4140,4140,4140,0
|
|
20240717,133400,54977865,4140,4140,4140,4140,5
|
|
20240717,133300,54957165,4140,4140,4140,4140,0
|
|
20240717,133200,54957165,4140,4140,4140,4140,0
|
|
20240717,133100,54957165,4140,4140,4140,4140,0
|
|
20240717,133000,54957165,4140,4145,4145,4140,500
|
|
20240717,132900,52887140,4150,4150,4150,4150,0
|
|
20240717,132800,52887140,4150,4150,4150,4150,0
|
|
20240717,132700,52887140,4150,4150,4150,4150,0
|
|
20240717,132600,52887140,4150,4150,4150,4150,0
|
|
20240717,132500,52887140,4150,4150,4150,4150,0
|
|
20240717,132400,52887140,4150,4150,4150,4150,0
|
|
20240717,132300,52887140,4150,4150,4150,4150,0
|
|
20240717,132200,52887140,4150,4150,4150,4150,0
|
|
20240717,132100,52887140,4150,4150,4150,4150,1
|
|
20240717,132000,52882990,4145,4145,4145,4145,0
|
|
20240717,131900,52882990,4145,4145,4145,4145,0
|
|
20240717,131800,52882990,4145,4145,4145,4145,0
|
|
20240717,131700,52882990,4145,4145,4145,4145,200
|
|
20240717,131600,52053990,4150,4150,4150,4150,1
|
|
20240717,131500,52049840,4150,4150,4150,4150,0
|
|
20240717,131400,52049840,4150,4150,4150,4150,0
|
|
20240717,131300,52049840,4150,4150,4150,4150,0
|
|
20240717,131200,52049840,4150,4150,4150,4150,0
|
|
20240717,131100,52049840,4150,4150,4150,4150,0
|
|
20240717,131000,52049840,4150,4150,4150,4150,0
|
|
20240717,130900,52049840,4150,4150,4150,4150,36
|
|
20240717,130800,51900440,4150,4150,4150,4150,20
|
|
20240717,130700,51817440,4150,4150,4150,4150,4
|
|
20240717,130600,51800840,4150,4150,4150,4150,0
|
|
20240717,130500,51800840,4150,4150,4150,4150,0
|
|
20240717,130400,51800840,4150,4150,4150,4150,1
|
|
20240717,130300,51796690,4145,4145,4145,4145,33
|
|
20240717,130200,51659905,4150,4150,4150,4150,0
|
|
20240717,130100,51659905,4150,4150,4150,4150,0
|
|
20240717,130000,51659905,4150,4150,4150,4150,0
|
|
20240717,125900,51659905,4150,4150,4150,4150,0
|
|
20240717,125800,51659905,4150,4150,4150,4150,0
|
|
20240717,125700,51659905,4150,4150,4150,4150,0
|
|
20240717,125600,51659905,4150,4150,4150,4150,0
|
|
20240717,125500,51659905,4150,4150,4150,4150,0
|
|
20240717,125400,51659905,4150,4150,4150,4150,0
|
|
20240717,125300,51659905,4150,4150,4150,4150,0
|
|
20240717,125200,51659905,4150,4150,4150,4150,0
|
|
20240717,125100,51659905,4150,4150,4150,4150,0
|
|
20240717,125000,51659905,4150,4150,4150,4150,0
|
|
20240717,124900,51659905,4150,4150,4150,4150,0
|
|
20240717,124800,51659905,4150,4150,4150,4150,0
|
|
20240717,124700,51659905,4150,4150,4150,4150,0
|
|
20240717,124600,51659905,4150,4150,4150,4150,0
|
|
20240717,124500,51659905,4150,4150,4150,4150,0
|
|
20240717,124400,51659905,4150,4150,4150,4150,5
|
|
20240717,124300,51639155,4150,4150,4150,4150,73
|
|
20240717,124200,51336205,4150,4150,4150,4150,6
|
|
20240717,124100,51311305,4145,4145,4145,4145,0
|
|
20240717,124000,51311305,4145,4145,4145,4145,0
|
|
20240717,123900,51311305,4145,4145,4145,4145,100
|
|
20240717,123800,50896805,4145,4145,4145,4145,0
|
|
20240717,123700,50896805,4145,4145,4145,4145,0
|
|
20240717,123600,50896805,4145,4145,4145,4145,0
|
|
20240717,123500,50896805,4145,4145,4145,4145,0
|
|
20240717,123400,50896805,4145,4145,4145,4145,0
|
|
20240717,123300,50896805,4145,4145,4145,4145,17
|
|
20240717,123200,50826340,4150,4150,4150,4150,301
|
|
20240717,123100,49577190,4150,4150,4150,4150,0
|
|
20240717,123000,49577190,4150,4150,4150,4150,0
|
|
20240717,122900,49577190,4150,4150,4150,4150,74
|
|
20240717,122800,49270090,4150,4150,4150,4150,0
|
|
20240717,122700,49270090,4150,4150,4150,4150,300
|
|
20240717,122600,48025090,4150,4150,4150,4150,0
|
|
20240717,122500,48025090,4150,4150,4150,4150,0
|
|
20240717,122400,48025090,4150,4150,4150,4150,0
|
|
20240717,122300,48025090,4150,4150,4150,4150,0
|
|
20240717,122200,48025090,4150,4150,4150,4150,0
|
|
20240717,122100,48025090,4150,4150,4150,4150,0
|
|
20240717,122000,48025090,4150,4150,4150,4150,0
|
|
20240717,121900,48025090,4150,4150,4150,4150,0
|
|
20240717,121800,48025090,4150,4150,4150,4150,0
|
|
20240717,121700,48025090,4150,4150,4150,4150,0
|
|
20240717,121600,48025090,4150,4150,4150,4150,3
|
|
20240717,121500,48012640,4150,4150,4150,4150,0
|
|
20240717,121400,48012640,4150,4150,4150,4150,0
|
|
20240717,121300,48012640,4150,4150,4150,4150,200
|
|
20240717,121200,47182640,4150,4150,4150,4150,581
|
|
20240717,121100,44771490,4150,4150,4150,4150,0
|
|
20240717,121000,44771490,4150,4150,4150,4150,0
|
|
20240717,120900,44771490,4150,4150,4150,4150,0
|
|
20240717,120800,44771490,4150,4150,4150,4150,0
|
|
20240717,120700,44771490,4150,4150,4150,4150,0
|
|
20240717,120600,44771490,4150,4150,4150,4150,20
|
|
20240717,120500,44688490,4150,4150,4150,4150,0
|
|
20240717,120400,44688490,4150,4150,4150,4150,0
|
|
20240717,120300,44688490,4150,4150,4150,4150,101
|
|
20240717,120200,44269340,4150,4150,4150,4150,0
|
|
20240717,120100,44269340,4150,4150,4150,4150,0
|
|
20240717,120000,44269340,4150,4150,4150,4150,5
|
|
20240717,115900,44248590,4150,4150,4150,4150,0
|
|
20240717,115800,44248590,4150,4150,4150,4150,0
|
|
20240717,115700,44248590,4150,4150,4150,4150,0
|
|
20240717,115600,44248590,4150,4150,4150,4150,0
|
|
20240717,115500,44248590,4150,4150,4150,4150,0
|
|
20240717,115400,44248590,4150,4150,4150,4150,0
|
|
20240717,115300,44248590,4150,4150,4150,4150,0
|
|
20240717,115200,44248590,4150,4150,4150,4150,0
|
|
20240717,115100,44248590,4150,4150,4150,4150,0
|
|
20240717,115000,44248590,4150,4150,4150,4150,0
|
|
20240717,114900,44248590,4150,4150,4150,4150,100
|
|
20240717,114800,43833590,4150,4150,4150,4150,100
|
|
20240717,114700,43418590,4145,4145,4145,4145,0
|
|
20240717,114600,43418590,4145,4145,4145,4145,0
|
|
20240717,114500,43418590,4145,4145,4145,4145,0
|
|
20240717,114400,43418590,4145,4145,4145,4145,0
|
|
20240717,114300,43418590,4145,4145,4145,4145,0
|
|
20240717,114200,43418590,4145,4145,4145,4145,0
|
|
20240717,114100,43418590,4145,4145,4145,4145,0
|
|
20240717,114000,43418590,4145,4145,4145,4145,0
|
|
20240717,113900,43418590,4145,4145,4145,4145,0
|
|
20240717,113800,43418590,4145,4145,4145,4145,0
|
|
20240717,113700,43418590,4145,4145,4145,4145,0
|
|
20240717,113600,43418590,4145,4145,4145,4145,407
|
|
20240717,113500,41731575,4145,4145,4145,4145,0
|
|
20240717,113400,41731575,4145,4145,4145,4145,0
|
|
20240717,113300,41731575,4145,4145,4145,4145,0
|
|
20240717,113200,41731575,4145,4145,4145,4145,0
|
|
20240717,113100,41731575,4145,4145,4145,4145,6
|
|
20240717,113000,41706705,4145,4145,4145,4145,0
|
|
20240717,112900,41706705,4145,4145,4145,4145,0
|
|
20240717,112800,41706705,4145,4145,4145,4145,0
|
|
20240717,112700,41706705,4145,4145,4145,4145,58
|
|
20240717,112600,41466295,4145,4145,4145,4145,0
|
|
20240717,112500,41466295,4145,4145,4145,4145,0
|
|
20240717,112400,41466295,4145,4145,4145,4145,0
|
|
20240717,112300,41466295,4145,4145,4145,4145,1
|
|
20240717,112200,41462150,4140,4140,4140,4140,0
|
|
20240717,112100,41462150,4140,4140,4140,4140,0
|
|
20240717,112000,41462150,4140,4140,4140,4140,0
|
|
20240717,111900,41462150,4140,4140,4140,4140,0
|
|
20240717,111800,41462150,4140,4140,4140,4140,0
|
|
20240717,111700,41462150,4140,4140,4140,4140,0
|
|
20240717,111600,41462150,4140,4140,4140,4140,0
|
|
20240717,111500,41462150,4140,4140,4140,4140,0
|
|
20240717,111400,41462150,4140,4140,4140,4140,0
|
|
20240717,111300,41462150,4140,4140,4140,4140,0
|
|
20240717,111200,41462150,4140,4140,4140,4140,130
|
|
20240717,111100,40923950,4135,4135,4135,4135,0
|
|
20240717,111000,40923950,4135,4135,4135,4135,272
|
|
20240717,110900,39799230,4135,4135,4135,4135,20
|
|
20240717,110800,39716530,4135,4135,4135,4135,10
|
|
20240717,110700,39675180,4135,4135,4135,4135,50
|
|
20240717,110600,39468430,4130,4130,4130,4130,0
|
|
20240717,110500,39468430,4130,4130,4130,4130,0
|
|
20240717,110400,39468430,4130,4130,4130,4130,0
|
|
20240717,110300,39468430,4130,4130,4130,4130,88
|
|
20240717,110200,39104990,4135,4135,4135,4135,1
|
|
20240717,110100,39100855,4135,4135,4135,4135,0
|
|
20240717,110000,39100855,4135,4135,4135,4135,0
|
|
20240717,105900,39100855,4135,4135,4135,4135,0
|
|
20240717,105800,39100855,4135,4135,4135,4135,10
|
|
20240717,105700,39059505,4135,4135,4135,4135,0
|
|
20240717,105600,39059505,4135,4135,4135,4135,100
|
|
20240717,105500,38646005,4135,4135,4135,4135,0
|
|
20240717,105400,38646005,4135,4135,4135,4135,0
|
|
20240717,105300,38646005,4135,4135,4135,4135,2
|
|
20240717,105200,38637735,4135,4135,4135,4135,0
|
|
20240717,105100,38637735,4135,4135,4135,4135,0
|
|
20240717,105000,38637735,4135,4135,4135,4135,0
|
|
20240717,104900,38637735,4135,4135,4135,4135,36
|
|
20240717,104800,38488875,4135,4135,4135,4135,0
|
|
20240717,104700,38488875,4135,4135,4135,4135,0
|
|
20240717,104600,38488875,4135,4135,4135,4135,0
|
|
20240717,104500,38488875,4135,4135,4135,4135,10
|
|
20240717,104400,38447525,4135,4135,4135,4135,0
|
|
20240717,104300,38447525,4135,4135,4135,4135,0
|
|
20240717,104200,38447525,4135,4135,4135,4135,0
|
|
20240717,104100,38447525,4135,4135,4135,4135,0
|
|
20240717,104000,38447525,4135,4135,4135,4135,5
|
|
20240717,103900,38426850,4135,4135,4135,4135,0
|
|
20240717,103800,38426850,4135,4135,4135,4135,0
|
|
20240717,103700,38426850,4135,4135,4135,4135,2
|
|
20240717,103600,38418580,4130,4130,4130,4130,0
|
|
20240717,103500,38418580,4130,4130,4130,4130,0
|
|
20240717,103400,38418580,4130,4130,4130,4130,0
|
|
20240717,103300,38418580,4130,4130,4130,4130,960
|
|
20240717,103200,34453780,4130,4140,4140,4130,1365
|
|
20240717,103100,28811000,4140,4140,4140,4140,0
|
|
20240717,103000,28811000,4140,4140,4140,4140,0
|
|
20240717,102900,28811000,4140,4140,4140,4140,197
|
|
20240717,102800,27995420,4145,4145,4145,4145,0
|
|
20240717,102700,27995420,4145,4145,4145,4145,0
|
|
20240717,102600,27995420,4145,4145,4145,4145,0
|
|
20240717,102500,27995420,4145,4145,4145,4145,1813
|
|
20240717,102400,20480535,4150,4150,4150,4150,0
|
|
20240717,102300,20480535,4150,4150,4150,4150,0
|
|
20240717,102200,20480535,4150,4150,4150,4150,0
|
|
20240717,102100,20480535,4150,4150,4150,4150,50
|
|
20240717,102000,20273035,4150,4150,4150,4150,100
|
|
20240717,101900,19858035,4150,4150,4150,4150,116
|
|
20240717,101800,19376635,4150,4150,4150,4150,0
|
|
20240717,101700,19376635,4150,4150,4150,4150,0
|
|
20240717,101600,19376635,4150,4150,4150,4150,1
|
|
20240717,101500,19372485,4150,4150,4150,4150,151
|
|
20240717,101400,18745835,4150,4150,4150,4150,3
|
|
20240717,101300,18733385,4150,4150,4150,4150,0
|
|
20240717,101200,18733385,4150,4150,4150,4150,1
|
|
20240717,101100,18729235,4150,4150,4150,4150,0
|
|
20240717,101000,18729235,4150,4150,4150,4150,0
|
|
20240717,100900,18729235,4150,4145,4150,4145,644
|
|
20240717,100800,16059850,4150,4150,4150,4150,0
|
|
20240717,100700,16059850,4150,4150,4150,4150,1
|
|
20240717,100600,16055700,4150,4150,4150,4150,0
|
|
20240717,100500,16055700,4150,4150,4150,4150,0
|
|
20240717,100400,16055700,4150,4150,4150,4150,0
|
|
20240717,100300,16055700,4150,4150,4150,4150,3
|
|
20240717,100200,16043250,4150,4150,4150,4150,1
|
|
20240717,100100,16039100,4145,4145,4145,4145,349
|
|
20240717,100000,14592495,4150,4150,4150,4150,0
|
|
20240717,095900,14592495,4150,4155,4155,4150,321
|
|
20240717,095800,13259845,4155,4155,4155,4155,0
|
|
20240717,095700,13259845,4155,4155,4155,4155,0
|
|
20240717,095600,13259845,4155,4155,4155,4155,0
|
|
20240717,095500,13259845,4155,4155,4155,4155,0
|
|
20240717,095400,13259845,4155,4155,4155,4155,0
|
|
20240717,095300,13259845,4155,4155,4155,4155,0
|
|
20240717,095200,13259845,4155,4155,4155,4155,0
|
|
20240717,095100,13259845,4155,4155,4155,4155,3
|
|
20240717,095000,13247380,4155,4155,4155,4155,115
|
|
20240717,094900,12769555,4155,4160,4160,4155,104
|
|
20240717,094800,12337430,4160,4160,4160,4160,0
|
|
20240717,094700,12337430,4160,4160,4160,4160,0
|
|
20240717,094600,12337430,4160,4160,4160,4160,0
|
|
20240717,094500,12337430,4160,4160,4160,4160,0
|
|
20240717,094400,12337430,4160,4160,4160,4160,0
|
|
20240717,094300,12337430,4160,4160,4160,4160,0
|
|
20240717,094200,12337430,4160,4160,4160,4160,73
|
|
20240717,094100,12033750,4160,4160,4160,4160,127
|
|
20240717,094000,11505430,4160,4160,4160,4160,3
|
|
20240717,093900,11492950,4160,4160,4160,4160,0
|
|
20240717,093800,11492950,4160,4160,4160,4160,8
|
|
20240717,093700,11459670,4160,4160,4160,4160,0
|
|
20240717,093600,11459670,4160,4160,4160,4160,0
|
|
20240717,093500,11459670,4160,4160,4160,4160,0
|
|
20240717,093400,11459670,4160,4160,4160,4160,0
|
|
20240717,093300,11459670,4160,4160,4160,4160,0
|
|
20240717,093200,11459670,4160,4160,4160,4160,0
|
|
20240717,093100,11459670,4160,4160,4160,4160,0
|
|
20240717,093000,11459670,4160,4160,4160,4160,0
|
|
20240717,092900,11459670,4160,4160,4160,4160,0
|
|
20240717,092800,11459670,4160,4160,4160,4160,0
|
|
20240717,092700,11459670,4160,4160,4160,4160,7
|
|
20240717,092600,11430550,4160,4160,4160,4160,0
|
|
20240717,092500,11430550,4160,4160,4160,4160,10
|
|
20240717,092400,11388950,4160,4160,4160,4160,0
|
|
20240717,092300,11388950,4160,4160,4160,4160,0
|
|
20240717,092200,11388950,4160,4160,4160,4160,0
|
|
20240717,092100,11388950,4160,4160,4160,4160,10
|
|
20240717,092000,11347350,4160,4150,4160,4150,1359
|
|
20240717,091900,5707400,4150,4165,4165,4150,827
|
|
20240717,091800,2275335,4150,4150,4150,4150,0
|
|
20240717,091700,2275335,4150,4150,4150,4150,0
|
|
20240717,091600,2275335,4150,4150,4150,4150,412
|
|
20240717,091500,565535,4150,4150,4150,4150,0
|
|
20240717,091400,565535,4150,4150,4150,4150,0
|
|
20240717,091300,565535,4150,4150,4150,4150,0
|
|
20240717,091200,565535,4150,4150,4150,4150,0
|
|
20240717,091100,565535,4150,4150,4150,4150,0
|
|
20240717,091000,565535,4150,4150,4150,4150,107
|
|
20240717,090900,121485,4165,4165,4165,4165,0
|
|
20240717,090800,121485,4165,4165,4165,4165,0
|
|
20240717,090700,121485,4165,4165,4165,4165,0
|
|
20240717,090600,121485,4165,4165,4165,4165,0
|
|
20240717,090500,121485,4165,4165,4165,4165,0
|
|
20240717,090400,121485,4165,4165,4165,4165,0
|
|
20240717,090300,121485,4165,4165,4165,4165,0
|
|
20240717,090200,121485,4165,4165,4165,4165,0
|
|
20240717,090100,121485,4165,4165,4165,4165,0
|
|
20240717,090000,121485,4165,4200,4200,4165,29
|