648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194500,95400385,4145,4145,4145,4145,198
|
|
20240813,194400,95400385,4145,4145,4145,4145,0
|
|
20240813,194300,95400385,4145,4145,4145,4145,0
|
|
20240813,194200,95400385,4145,4145,4145,4145,0
|
|
20240813,194100,95400385,4145,4145,4145,4145,0
|
|
20240813,194000,95400385,4145,4145,4145,4145,0
|
|
20240813,193900,95400385,4145,4145,4145,4145,0
|
|
20240813,193800,95400385,4145,4145,4145,4145,0
|
|
20240813,193700,95400385,4145,4145,4145,4145,0
|
|
20240813,193600,95400385,4145,4145,4145,4145,0
|
|
20240813,193500,95400385,4145,4145,4145,4145,0
|
|
20240813,193400,95400385,4145,4145,4145,4145,0
|
|
20240813,193300,95400385,4145,4145,4145,4145,0
|
|
20240813,193200,95400385,4145,4145,4145,4145,0
|
|
20240813,193100,95400385,4145,4145,4145,4145,0
|
|
20240813,193000,95400385,4145,4145,4145,4145,0
|
|
20240813,192900,95400385,4145,4145,4145,4145,0
|
|
20240813,192800,95400385,4145,4145,4145,4145,0
|
|
20240813,192700,95400385,4145,4145,4145,4145,0
|
|
20240813,192600,95400385,4145,4145,4145,4145,0
|
|
20240813,192500,95400385,4145,4145,4145,4145,0
|
|
20240813,192400,95400385,4145,4145,4145,4145,0
|
|
20240813,192300,95400385,4145,4145,4145,4145,0
|
|
20240813,192200,95400385,4145,4145,4145,4145,0
|
|
20240813,192100,95400385,4145,4145,4145,4145,0
|
|
20240813,192000,95400385,4145,4145,4145,4145,0
|
|
20240813,191900,95400385,4145,4145,4145,4145,0
|
|
20240813,191800,95400385,4145,4145,4145,4145,0
|
|
20240813,191700,95400385,4145,4145,4145,4145,0
|
|
20240813,191600,95400385,4145,4145,4145,4145,0
|
|
20240813,191500,95400385,4145,4145,4145,4145,198
|
|
20240813,191400,95400385,4145,4145,4145,4145,0
|
|
20240813,191300,95400385,4145,4145,4145,4145,0
|
|
20240813,191200,95400385,4145,4145,4145,4145,0
|
|
20240813,191100,95400385,4145,4145,4145,4145,0
|
|
20240813,191000,95400385,4145,4145,4145,4145,0
|
|
20240813,190900,95400385,4145,4145,4145,4145,0
|
|
20240813,190800,95400385,4145,4145,4145,4145,0
|
|
20240813,190700,95400385,4145,4145,4145,4145,0
|
|
20240813,190600,95400385,4145,4145,4145,4145,0
|
|
20240813,190500,95400385,4145,4145,4145,4145,0
|
|
20240813,190400,95400385,4145,4145,4145,4145,0
|
|
20240813,190300,95400385,4145,4145,4145,4145,0
|
|
20240813,190200,95400385,4145,4145,4145,4145,0
|
|
20240813,190100,95400385,4145,4145,4145,4145,0
|
|
20240813,190000,95400385,4145,4145,4145,4145,0
|
|
20240813,185900,95400385,4145,4145,4145,4145,0
|
|
20240813,185800,95400385,4145,4145,4145,4145,0
|
|
20240813,185700,95400385,4145,4145,4145,4145,0
|
|
20240813,185600,95400385,4145,4145,4145,4145,0
|
|
20240813,185500,95400385,4145,4145,4145,4145,0
|
|
20240813,185400,95400385,4145,4145,4145,4145,0
|
|
20240813,185300,95400385,4145,4145,4145,4145,0
|
|
20240813,185200,95400385,4145,4145,4145,4145,0
|
|
20240813,185100,95400385,4145,4145,4145,4145,0
|
|
20240813,185000,95400385,4145,4145,4145,4145,0
|
|
20240813,184900,95400385,4145,4145,4145,4145,0
|
|
20240813,184800,95400385,4145,4145,4145,4145,0
|
|
20240813,184700,95400385,4145,4145,4145,4145,0
|
|
20240813,184600,95400385,4145,4145,4145,4145,0
|
|
20240813,184500,95400385,4145,4145,4145,4145,198
|
|
20240813,184400,95400385,4145,4145,4145,4145,0
|
|
20240813,184300,95400385,4145,4145,4145,4145,0
|
|
20240813,184200,95400385,4145,4145,4145,4145,0
|
|
20240813,184100,95400385,4145,4145,4145,4145,0
|
|
20240813,184000,95400385,4145,4145,4145,4145,0
|
|
20240813,183900,95400385,4145,4145,4145,4145,0
|
|
20240813,183800,95400385,4145,4145,4145,4145,0
|
|
20240813,183700,95400385,4145,4145,4145,4145,0
|
|
20240813,183600,95400385,4145,4145,4145,4145,0
|
|
20240813,183500,95400385,4145,4145,4145,4145,0
|
|
20240813,183400,95400385,4145,4145,4145,4145,0
|
|
20240813,183300,95400385,4145,4145,4145,4145,0
|
|
20240813,183200,95400385,4145,4145,4145,4145,0
|
|
20240813,183100,95400385,4145,4145,4145,4145,0
|
|
20240813,183000,95400385,4145,4145,4145,4145,0
|
|
20240813,182900,95400385,4145,4145,4145,4145,0
|
|
20240813,182800,95400385,4145,4145,4145,4145,0
|
|
20240813,182700,95400385,4145,4145,4145,4145,0
|
|
20240813,182600,95400385,4145,4145,4145,4145,0
|
|
20240813,182500,95400385,4145,4145,4145,4145,0
|
|
20240813,182400,95400385,4145,4145,4145,4145,0
|
|
20240813,182300,95400385,4145,4145,4145,4145,0
|
|
20240813,182200,95400385,4145,4145,4145,4145,0
|
|
20240813,182100,95400385,4145,4145,4145,4145,0
|
|
20240813,182000,95400385,4145,4145,4145,4145,0
|
|
20240813,181900,95400385,4145,4145,4145,4145,0
|
|
20240813,181800,95400385,4145,4145,4145,4145,0
|
|
20240813,181700,95400385,4145,4145,4145,4145,0
|
|
20240813,181600,95400385,4145,4145,4145,4145,0
|
|
20240813,181500,95400385,4145,4145,4145,4145,198
|
|
20240813,181400,95400385,4145,4145,4145,4145,0
|
|
20240813,181300,95400385,4145,4145,4145,4145,0
|
|
20240813,181200,95400385,4145,4145,4145,4145,0
|
|
20240813,181100,95400385,4145,4145,4145,4145,0
|
|
20240813,181000,95400385,4145,4145,4145,4145,0
|
|
20240813,180900,95400385,4145,4145,4145,4145,0
|
|
20240813,180800,95400385,4145,4145,4145,4145,0
|
|
20240813,180700,95400385,4145,4145,4145,4145,0
|
|
20240813,180600,95400385,4145,4145,4145,4145,0
|
|
20240813,180500,95400385,4145,4145,4145,4145,0
|
|
20240813,180400,95400385,4145,4145,4145,4145,0
|
|
20240813,180300,95400385,4145,4145,4145,4145,0
|
|
20240813,180200,95400385,4145,4145,4145,4145,0
|
|
20240813,180100,95400385,4145,4145,4145,4145,0
|
|
20240813,180000,95400385,4145,4145,4145,4145,0
|
|
20240813,175900,95400385,4145,4145,4145,4145,0
|
|
20240813,175800,95400385,4145,4145,4145,4145,0
|
|
20240813,175700,95400385,4145,4145,4145,4145,0
|
|
20240813,175600,95400385,4145,4145,4145,4145,0
|
|
20240813,175500,95400385,4145,4145,4145,4145,0
|
|
20240813,175400,95400385,4145,4145,4145,4145,0
|
|
20240813,175300,95400385,4145,4145,4145,4145,0
|
|
20240813,175200,95400385,4145,4145,4145,4145,0
|
|
20240813,175100,95400385,4145,4145,4145,4145,0
|
|
20240813,175000,95400385,4145,4145,4145,4145,0
|
|
20240813,174900,95400385,4145,4145,4145,4145,0
|
|
20240813,174800,95400385,4145,4145,4145,4145,0
|
|
20240813,174700,95400385,4145,4145,4145,4145,0
|
|
20240813,174600,95400385,4145,4145,4145,4145,0
|
|
20240813,174500,95400385,4145,4145,4145,4145,198
|
|
20240813,174400,95400385,4145,4145,4145,4145,0
|
|
20240813,174300,95400385,4145,4145,4145,4145,0
|
|
20240813,174200,95400385,4145,4145,4145,4145,0
|
|
20240813,174100,95400385,4145,4145,4145,4145,0
|
|
20240813,174000,95400385,4145,4145,4145,4145,0
|
|
20240813,173900,95400385,4145,4145,4145,4145,0
|
|
20240813,173800,95400385,4145,4145,4145,4145,0
|
|
20240813,173700,95400385,4145,4145,4145,4145,0
|
|
20240813,173600,95400385,4145,4145,4145,4145,0
|
|
20240813,173500,95400385,4145,4145,4145,4145,0
|
|
20240813,173400,95400385,4145,4145,4145,4145,0
|
|
20240813,173300,95400385,4145,4145,4145,4145,0
|
|
20240813,173200,95400385,4145,4145,4145,4145,0
|
|
20240813,173100,95400385,4145,4145,4145,4145,0
|
|
20240813,173000,95400385,4145,4145,4145,4145,0
|
|
20240813,172900,95400385,4145,4145,4145,4145,0
|
|
20240813,172800,95400385,4145,4145,4145,4145,0
|
|
20240813,172700,95400385,4145,4145,4145,4145,0
|
|
20240813,172600,95400385,4145,4145,4145,4145,0
|
|
20240813,172500,95400385,4145,4145,4145,4145,0
|
|
20240813,172400,95400385,4145,4145,4145,4145,0
|
|
20240813,172300,95400385,4145,4145,4145,4145,0
|
|
20240813,172200,95400385,4145,4145,4145,4145,0
|
|
20240813,172100,95400385,4145,4145,4145,4145,0
|
|
20240813,172000,95400385,4145,4145,4145,4145,0
|
|
20240813,171900,95400385,4145,4145,4145,4145,0
|
|
20240813,171800,95400385,4145,4145,4145,4145,0
|
|
20240813,171700,95400385,4145,4145,4145,4145,0
|
|
20240813,171600,95400385,4145,4145,4145,4145,0
|
|
20240813,171500,95400385,4145,4145,4145,4145,198
|
|
20240813,171400,95400385,4145,4145,4145,4145,0
|
|
20240813,171300,95400385,4145,4145,4145,4145,0
|
|
20240813,171200,95400385,4145,4145,4145,4145,0
|
|
20240813,171100,95400385,4145,4145,4145,4145,0
|
|
20240813,171000,95400385,4145,4145,4145,4145,0
|
|
20240813,170900,95400385,4145,4145,4145,4145,0
|
|
20240813,170800,95400385,4145,4145,4145,4145,0
|
|
20240813,170700,95400385,4145,4145,4145,4145,0
|
|
20240813,170600,95400385,4145,4145,4145,4145,0
|
|
20240813,170500,95400385,4145,4145,4145,4145,0
|
|
20240813,170400,95400385,4145,4145,4145,4145,0
|
|
20240813,170300,95400385,4145,4145,4145,4145,0
|
|
20240813,170200,95400385,4145,4145,4145,4145,0
|
|
20240813,170100,95400385,4145,4145,4145,4145,0
|
|
20240813,170000,95400385,4145,4145,4145,4145,0
|
|
20240813,165900,95400385,4145,4145,4145,4145,0
|
|
20240813,165800,95400385,4145,4145,4145,4145,0
|
|
20240813,165700,95400385,4145,4145,4145,4145,0
|
|
20240813,165600,95400385,4145,4145,4145,4145,0
|
|
20240813,165500,95400385,4145,4145,4145,4145,0
|
|
20240813,165400,95400385,4145,4145,4145,4145,0
|
|
20240813,165300,95400385,4145,4145,4145,4145,0
|
|
20240813,165200,95400385,4145,4145,4145,4145,0
|
|
20240813,165100,95400385,4145,4145,4145,4145,0
|
|
20240813,165000,95400385,4145,4145,4145,4145,0
|
|
20240813,164900,95400385,4145,4145,4145,4145,0
|
|
20240813,164800,95400385,4145,4145,4145,4145,0
|
|
20240813,164700,95400385,4145,4145,4145,4145,0
|
|
20240813,164600,95400385,4145,4145,4145,4145,0
|
|
20240813,164500,95400385,4145,4145,4145,4145,198
|
|
20240813,164400,95400385,4145,4145,4145,4145,0
|
|
20240813,164300,95400385,4145,4145,4145,4145,0
|
|
20240813,164200,95400385,4145,4145,4145,4145,0
|
|
20240813,164100,95400385,4145,4145,4145,4145,0
|
|
20240813,164000,95400385,4145,4145,4145,4145,0
|
|
20240813,163900,95400385,4145,4145,4145,4145,0
|
|
20240813,163800,95400385,4145,4145,4145,4145,0
|
|
20240813,163700,95400385,4145,4145,4145,4145,0
|
|
20240813,163600,95400385,4145,4145,4145,4145,0
|
|
20240813,163500,95400385,4145,4145,4145,4145,0
|
|
20240813,163400,95400385,4145,4145,4145,4145,0
|
|
20240813,163300,95400385,4145,4145,4145,4145,0
|
|
20240813,163200,95400385,4145,4145,4145,4145,0
|
|
20240813,163100,95400385,4145,4145,4145,4145,0
|
|
20240813,163000,95400385,4145,4145,4145,4145,0
|
|
20240813,162900,95400385,4145,4145,4145,4145,0
|
|
20240813,162800,95400385,4145,4145,4145,4145,0
|
|
20240813,162700,95400385,4145,4145,4145,4145,0
|
|
20240813,162600,95400385,4145,4145,4145,4145,0
|
|
20240813,162500,95400385,4145,4145,4145,4145,0
|
|
20240813,162400,95400385,4145,4145,4145,4145,0
|
|
20240813,162300,95400385,4145,4145,4145,4145,0
|
|
20240813,162200,95400385,4145,4145,4145,4145,0
|
|
20240813,162100,95400385,4145,4145,4145,4145,0
|
|
20240813,162000,95400385,4145,4145,4145,4145,0
|
|
20240813,161900,95400385,4145,4145,4145,4145,0
|
|
20240813,161800,95400385,4145,4145,4145,4145,0
|
|
20240813,161700,95400385,4145,4145,4145,4145,0
|
|
20240813,161600,95400385,4145,4145,4145,4145,0
|
|
20240813,161500,95400385,4145,4145,4145,4145,198
|
|
20240813,161400,95400385,4145,4145,4145,4145,0
|
|
20240813,161300,95400385,4145,4145,4145,4145,0
|
|
20240813,161200,95400385,4145,4145,4145,4145,0
|
|
20240813,161100,95400385,4145,4145,4145,4145,0
|
|
20240813,161000,95400385,4145,4145,4145,4145,0
|
|
20240813,160900,95400385,4145,4145,4145,4145,0
|
|
20240813,160800,95400385,4145,4145,4145,4145,0
|
|
20240813,160700,95400385,4145,4145,4145,4145,0
|
|
20240813,160600,95400385,4145,4145,4145,4145,0
|
|
20240813,160500,95400385,4145,4145,4145,4145,0
|
|
20240813,160400,95400385,4145,4145,4145,4145,0
|
|
20240813,160300,95400385,4145,4145,4145,4145,0
|
|
20240813,160200,95400385,4145,4145,4145,4145,0
|
|
20240813,160100,95400385,4145,4145,4145,4145,0
|
|
20240813,160000,95400385,4145,4145,4145,4145,0
|
|
20240813,155900,95400385,4145,4145,4145,4145,0
|
|
20240813,155800,95400385,4145,4145,4145,4145,0
|
|
20240813,155700,95400385,4145,4145,4145,4145,0
|
|
20240813,155600,95400385,4145,4145,4145,4145,0
|
|
20240813,155500,95400385,4145,4145,4145,4145,0
|
|
20240813,155400,95400385,4145,4145,4145,4145,0
|
|
20240813,155300,95400385,4145,4145,4145,4145,0
|
|
20240813,155200,95400385,4145,4145,4145,4145,0
|
|
20240813,155100,95400385,4145,4145,4145,4145,0
|
|
20240813,155000,95400385,4145,4145,4145,4145,0
|
|
20240813,154900,95400385,4145,4145,4145,4145,0
|
|
20240813,154800,95400385,4145,4145,4145,4145,0
|
|
20240813,154700,95400385,4145,4145,4145,4145,0
|
|
20240813,154600,95400385,4145,4145,4145,4145,0
|
|
20240813,154500,95400385,4145,4145,4145,4145,198
|
|
20240813,154400,95400385,4145,4145,4145,4145,0
|
|
20240813,154300,95400385,4145,4145,4145,4145,0
|
|
20240813,154200,95400385,4145,4145,4145,4145,0
|
|
20240813,154100,95400385,4145,4145,4145,4145,0
|
|
20240813,154000,95400385,4145,4145,4145,4145,0
|
|
20240813,153900,95400385,4145,4145,4145,4145,0
|
|
20240813,153800,95400385,4145,4145,4145,4145,0
|
|
20240813,153700,95400385,4145,4145,4145,4145,0
|
|
20240813,153600,95400385,4145,4145,4145,4145,0
|
|
20240813,153500,95400385,4145,4145,4145,4145,0
|
|
20240813,153400,95400385,4145,4145,4145,4145,0
|
|
20240813,153300,95400385,4145,4145,4145,4145,0
|
|
20240813,153200,95400385,4145,4145,4145,4145,0
|
|
20240813,153100,95400385,4145,4145,4145,4145,0
|
|
20240813,153000,95400385,4145,4145,4145,4145,198
|
|
20240813,152900,94579675,4135,4135,4135,4135,0
|
|
20240813,152800,94579675,4135,4135,4135,4135,0
|
|
20240813,152700,94579675,4135,4135,4135,4135,0
|
|
20240813,152600,94579675,4135,4135,4135,4135,0
|
|
20240813,152500,94579675,4135,4135,4135,4135,0
|
|
20240813,152400,94579675,4135,4135,4135,4135,0
|
|
20240813,152300,94579675,4135,4135,4135,4135,0
|
|
20240813,152200,94579675,4135,4135,4135,4135,0
|
|
20240813,152100,94579675,4135,4135,4135,4135,0
|
|
20240813,152000,94579675,4135,4135,4135,4135,0
|
|
20240813,151900,94579675,4135,4105,4135,4100,180
|
|
20240813,151800,93838440,4110,4115,4125,4110,61
|
|
20240813,151700,93587385,4125,4125,4125,4125,0
|
|
20240813,151600,93587385,4125,4125,4125,4125,0
|
|
20240813,151500,93587385,4125,4125,4125,4125,0
|
|
20240813,151400,93587385,4125,4125,4125,4125,0
|
|
20240813,151300,93587385,4125,4125,4125,4125,100
|
|
20240813,151200,93174885,4125,4125,4125,4125,5
|
|
20240813,151100,93154260,4125,4125,4125,4125,0
|
|
20240813,151000,93154260,4125,4125,4125,4125,1
|
|
20240813,150900,93150135,4120,4120,4120,4120,100
|
|
20240813,150800,92738135,4120,4120,4120,4120,0
|
|
20240813,150700,92738135,4120,4120,4120,4120,0
|
|
20240813,150600,92738135,4120,4120,4120,4120,0
|
|
20240813,150500,92738135,4120,4120,4120,4120,0
|
|
20240813,150400,92738135,4120,4120,4120,4120,0
|
|
20240813,150300,92738135,4120,4120,4120,4120,0
|
|
20240813,150200,92738135,4120,4120,4120,4120,0
|
|
20240813,150100,92738135,4120,4120,4120,4120,0
|
|
20240813,150000,92738135,4120,4120,4120,4120,0
|
|
20240813,145900,92738135,4120,4120,4120,4120,0
|
|
20240813,145800,92738135,4120,4120,4120,4120,5
|
|
20240813,145700,92717535,4120,4120,4120,4120,0
|
|
20240813,145600,92717535,4120,4120,4120,4120,0
|
|
20240813,145500,92717535,4120,4120,4120,4120,0
|
|
20240813,145400,92717535,4120,4120,4120,4120,0
|
|
20240813,145300,92717535,4120,4120,4120,4120,0
|
|
20240813,145200,92717535,4120,4120,4120,4120,0
|
|
20240813,145100,92717535,4120,4120,4120,4120,0
|
|
20240813,145000,92717535,4120,4120,4120,4120,0
|
|
20240813,144900,92717535,4120,4120,4120,4120,0
|
|
20240813,144800,92717535,4120,4120,4120,4120,11
|
|
20240813,144700,92672215,4135,4125,4135,4125,267
|
|
20240813,144600,91570680,4130,4130,4130,4130,0
|
|
20240813,144500,91570680,4130,4130,4130,4130,0
|
|
20240813,144400,91570680,4130,4130,4130,4130,0
|
|
20240813,144300,91570680,4130,4130,4130,4130,0
|
|
20240813,144200,91570680,4130,4130,4130,4130,0
|
|
20240813,144100,91570680,4130,4130,4130,4130,6
|
|
20240813,144000,91545900,4140,4140,4140,4140,0
|
|
20240813,143900,91545900,4140,4140,4140,4140,0
|
|
20240813,143800,91545900,4140,4140,4140,4140,0
|
|
20240813,143700,91545900,4140,4140,4140,4140,0
|
|
20240813,143600,91545900,4140,4140,4140,4140,1
|
|
20240813,143500,91541760,4130,4130,4130,4130,0
|
|
20240813,143400,91541760,4130,4130,4130,4130,0
|
|
20240813,143300,91541760,4130,4130,4130,4130,0
|
|
20240813,143200,91541760,4130,4130,4130,4130,0
|
|
20240813,143100,91541760,4130,4130,4130,4130,1
|
|
20240813,143000,91537630,4140,4140,4140,4140,0
|
|
20240813,142900,91537630,4140,4140,4140,4140,0
|
|
20240813,142800,91537630,4140,4140,4140,4140,0
|
|
20240813,142700,91537630,4140,4140,4140,4140,0
|
|
20240813,142600,91537630,4140,4140,4140,4140,4
|
|
20240813,142500,91521070,4120,4120,4120,4120,0
|
|
20240813,142400,91521070,4120,4120,4120,4120,1
|
|
20240813,142300,91516950,4120,4120,4120,4120,713
|
|
20240813,142200,88579390,4125,4125,4125,4125,302
|
|
20240813,142100,87333640,4125,4125,4125,4125,0
|
|
20240813,142000,87333640,4125,4125,4125,4125,0
|
|
20240813,141900,87333640,4125,4125,4125,4125,38
|
|
20240813,141800,87176890,4120,4120,4120,4120,0
|
|
20240813,141700,87176890,4120,4120,4120,4120,0
|
|
20240813,141600,87176890,4120,4120,4120,4120,0
|
|
20240813,141500,87176890,4120,4120,4120,4120,0
|
|
20240813,141400,87176890,4120,4120,4120,4120,0
|
|
20240813,141300,87176890,4120,4120,4120,4120,0
|
|
20240813,141200,87176890,4120,4120,4120,4120,0
|
|
20240813,141100,87176890,4120,4120,4120,4120,67
|
|
20240813,141000,86900850,4130,4130,4130,4130,3
|
|
20240813,140900,86888460,4130,4130,4130,4130,0
|
|
20240813,140800,86888460,4130,4130,4130,4130,0
|
|
20240813,140700,86888460,4130,4130,4130,4130,0
|
|
20240813,140600,86888460,4130,4130,4130,4130,0
|
|
20240813,140500,86888460,4130,4130,4130,4130,0
|
|
20240813,140400,86888460,4130,4130,4130,4130,0
|
|
20240813,140300,86888460,4130,4130,4130,4130,0
|
|
20240813,140200,86888460,4130,4130,4130,4130,0
|
|
20240813,140100,86888460,4130,4130,4130,4130,0
|
|
20240813,140000,86888460,4130,4130,4130,4130,0
|
|
20240813,135900,86888460,4130,4130,4130,4130,0
|
|
20240813,135800,86888460,4130,4130,4130,4130,0
|
|
20240813,135700,86888460,4130,4130,4130,4130,0
|
|
20240813,135600,86888460,4130,4130,4130,4130,7
|
|
20240813,135500,86859550,4145,4145,4145,4145,0
|
|
20240813,135400,86859550,4145,4145,4145,4145,0
|
|
20240813,135300,86859550,4145,4145,4145,4145,0
|
|
20240813,135200,86859550,4145,4145,4145,4145,0
|
|
20240813,135100,86859550,4145,4145,4145,4145,0
|
|
20240813,135000,86859550,4145,4145,4145,4145,0
|
|
20240813,134900,86859550,4145,4145,4145,4145,0
|
|
20240813,134800,86859550,4145,4145,4145,4145,0
|
|
20240813,134700,86859550,4145,4145,4145,4145,0
|
|
20240813,134600,86859550,4145,4145,4145,4145,1
|
|
20240813,134500,86855405,4140,4140,4140,4140,0
|
|
20240813,134400,86855405,4140,4140,4140,4140,24
|
|
20240813,134300,86756045,4140,4140,4140,4140,0
|
|
20240813,134200,86756045,4140,4140,4140,4140,0
|
|
20240813,134100,86756045,4140,4140,4140,4140,0
|
|
20240813,134000,86756045,4140,4140,4140,4140,0
|
|
20240813,133900,86756045,4140,4140,4140,4140,0
|
|
20240813,133800,86756045,4140,4140,4140,4140,0
|
|
20240813,133700,86756045,4140,4140,4140,4140,0
|
|
20240813,133600,86756045,4140,4140,4140,4140,0
|
|
20240813,133500,86756045,4140,4140,4140,4140,0
|
|
20240813,133400,86756045,4140,4140,4140,4140,100
|
|
20240813,133300,86342045,4140,4140,4140,4140,0
|
|
20240813,133200,86342045,4140,4140,4140,4140,0
|
|
20240813,133100,86342045,4140,4140,4140,4140,0
|
|
20240813,133000,86342045,4140,4140,4140,4140,0
|
|
20240813,132900,86342045,4140,4140,4140,4140,0
|
|
20240813,132800,86342045,4140,4140,4140,4140,0
|
|
20240813,132700,86342045,4140,4140,4140,4140,0
|
|
20240813,132600,86342045,4140,4140,4140,4140,0
|
|
20240813,132500,86342045,4140,4140,4140,4140,0
|
|
20240813,132400,86342045,4140,4140,4140,4140,0
|
|
20240813,132300,86342045,4140,4140,4140,4140,0
|
|
20240813,132200,86342045,4140,4140,4140,4140,126
|
|
20240813,132100,85820405,4140,4140,4140,4140,0
|
|
20240813,132000,85820405,4140,4140,4140,4140,0
|
|
20240813,131900,85820405,4140,4140,4140,4140,0
|
|
20240813,131800,85820405,4140,4140,4140,4140,0
|
|
20240813,131700,85820405,4140,4140,4140,4140,0
|
|
20240813,131600,85820405,4140,4140,4140,4140,0
|
|
20240813,131500,85820405,4140,4140,4140,4140,0
|
|
20240813,131400,85820405,4140,4140,4140,4140,0
|
|
20240813,131300,85820405,4140,4140,4140,4140,0
|
|
20240813,131200,85820405,4140,4140,4140,4140,0
|
|
20240813,131100,85820405,4140,4115,4140,4115,120
|
|
20240813,131000,85323630,4140,4140,4140,4140,0
|
|
20240813,130900,85323630,4140,4140,4140,4140,0
|
|
20240813,130800,85323630,4140,4140,4140,4140,0
|
|
20240813,130700,85323630,4140,4140,4140,4140,0
|
|
20240813,130600,85323630,4140,4140,4140,4140,0
|
|
20240813,130500,85323630,4140,4140,4140,4140,0
|
|
20240813,130400,85323630,4140,4140,4140,4140,0
|
|
20240813,130300,85323630,4140,4140,4140,4140,0
|
|
20240813,130200,85323630,4140,4140,4140,4140,0
|
|
20240813,130100,85323630,4140,4140,4140,4140,0
|
|
20240813,130000,85323630,4140,4140,4140,4140,0
|
|
20240813,125900,85323630,4140,4140,4140,4140,0
|
|
20240813,125800,85323630,4140,4140,4140,4140,0
|
|
20240813,125700,85323630,4140,4140,4140,4140,0
|
|
20240813,125600,85323630,4140,4140,4140,4140,2
|
|
20240813,125500,85315350,4140,4140,4140,4140,0
|
|
20240813,125400,85315350,4140,4140,4140,4140,0
|
|
20240813,125300,85315350,4140,4140,4140,4140,200
|
|
20240813,125200,84487350,4140,4120,4140,4120,19
|
|
20240813,125100,84408730,4120,4120,4120,4120,0
|
|
20240813,125000,84408730,4120,4120,4120,4120,13
|
|
20240813,124900,84355170,4120,4120,4120,4120,0
|
|
20240813,124800,84355170,4120,4120,4120,4120,0
|
|
20240813,124700,84355170,4120,4120,4120,4120,0
|
|
20240813,124600,84355170,4120,4120,4120,4120,0
|
|
20240813,124500,84355170,4120,4120,4120,4120,0
|
|
20240813,124400,84355170,4120,4120,4120,4120,35
|
|
20240813,124300,84210970,4135,4135,4135,4135,0
|
|
20240813,124200,84210970,4135,4135,4135,4135,0
|
|
20240813,124100,84210970,4135,4135,4135,4135,0
|
|
20240813,124000,84210970,4135,4135,4135,4135,0
|
|
20240813,123900,84210970,4135,4135,4135,4135,0
|
|
20240813,123800,84210970,4135,4135,4135,4135,0
|
|
20240813,123700,84210970,4135,4135,4135,4135,0
|
|
20240813,123600,84210970,4135,4135,4135,4135,0
|
|
20240813,123500,84210970,4135,4135,4135,4135,0
|
|
20240813,123400,84210970,4135,4130,4135,4130,685
|
|
20240813,123300,81378745,4130,4130,4130,4130,0
|
|
20240813,123200,81378745,4130,4130,4130,4130,0
|
|
20240813,123100,81378745,4130,4130,4130,4130,0
|
|
20240813,123000,81378745,4130,4130,4130,4130,0
|
|
20240813,122900,81378745,4130,4130,4130,4130,0
|
|
20240813,122800,81378745,4130,4130,4130,4130,0
|
|
20240813,122700,81378745,4130,4130,4130,4130,0
|
|
20240813,122600,81378745,4130,4130,4130,4130,10
|
|
20240813,122500,81337445,4130,4130,4130,4130,0
|
|
20240813,122400,81337445,4130,4130,4130,4130,0
|
|
20240813,122300,81337445,4130,4130,4130,4130,0
|
|
20240813,122200,81337445,4130,4130,4130,4130,0
|
|
20240813,122100,81337445,4130,4130,4130,4130,0
|
|
20240813,122000,81337445,4130,4130,4130,4130,0
|
|
20240813,121900,81337445,4130,4130,4130,4130,0
|
|
20240813,121800,81337445,4130,4130,4130,4130,0
|
|
20240813,121700,81337445,4130,4130,4130,4130,0
|
|
20240813,121600,81337445,4130,4130,4130,4130,0
|
|
20240813,121500,81337445,4130,4130,4130,4130,0
|
|
20240813,121400,81337445,4130,4130,4130,4130,0
|
|
20240813,121300,81337445,4130,4130,4130,4130,0
|
|
20240813,121200,81337445,4130,4130,4130,4130,0
|
|
20240813,121100,81337445,4130,4130,4130,4130,0
|
|
20240813,121000,81337445,4130,4130,4130,4130,0
|
|
20240813,120900,81337445,4130,4130,4130,4130,0
|
|
20240813,120800,81337445,4130,4130,4130,4130,0
|
|
20240813,120700,81337445,4130,4130,4130,4130,0
|
|
20240813,120600,81337445,4130,4130,4130,4130,1
|
|
20240813,120500,81333315,4125,4125,4125,4125,0
|
|
20240813,120400,81333315,4125,4125,4125,4125,0
|
|
20240813,120300,81333315,4125,4125,4125,4125,30
|
|
20240813,120200,81209565,4130,4130,4130,4130,0
|
|
20240813,120100,81209565,4130,4130,4130,4130,0
|
|
20240813,120000,81209565,4130,4130,4130,4130,0
|
|
20240813,115900,81209565,4130,4130,4130,4130,0
|
|
20240813,115800,81209565,4130,4130,4130,4130,0
|
|
20240813,115700,81209565,4130,4130,4130,4130,0
|
|
20240813,115600,81209565,4130,4130,4130,4130,0
|
|
20240813,115500,81209565,4130,4130,4130,4130,0
|
|
20240813,115400,81209565,4130,4130,4130,4130,0
|
|
20240813,115300,81209565,4130,4130,4130,4130,0
|
|
20240813,115200,81209565,4130,4130,4130,4130,0
|
|
20240813,115100,81209565,4130,4130,4130,4130,0
|
|
20240813,115000,81209565,4130,4130,4130,4130,0
|
|
20240813,114900,81209565,4130,4130,4130,4130,0
|
|
20240813,114800,81209565,4130,4130,4130,4130,0
|
|
20240813,114700,81209565,4130,4130,4130,4130,0
|
|
20240813,114600,81209565,4130,4130,4130,4130,0
|
|
20240813,114500,81209565,4130,4130,4130,4130,0
|
|
20240813,114400,81209565,4130,4130,4130,4130,0
|
|
20240813,114300,81209565,4130,4130,4130,4130,49
|
|
20240813,114200,81007195,4100,4100,4100,4100,0
|
|
20240813,114100,81007195,4100,4100,4100,4100,0
|
|
20240813,114000,81007195,4100,4100,4100,4100,0
|
|
20240813,113900,81007195,4100,4100,4100,4100,0
|
|
20240813,113800,81007195,4100,4100,4100,4100,0
|
|
20240813,113700,81007195,4100,4100,4100,4100,0
|
|
20240813,113600,81007195,4100,4100,4100,4100,0
|
|
20240813,113500,81007195,4100,4100,4100,4100,0
|
|
20240813,113400,81007195,4100,4100,4100,4100,0
|
|
20240813,113300,81007195,4100,4100,4100,4100,0
|
|
20240813,113200,81007195,4100,4100,4100,4100,0
|
|
20240813,113100,81007195,4100,4100,4100,4100,0
|
|
20240813,113000,81007195,4100,4100,4100,4100,0
|
|
20240813,112900,81007195,4100,4100,4100,4100,0
|
|
20240813,112800,81007195,4100,4105,4105,4100,412
|
|
20240813,112700,79316815,4105,4105,4105,4105,0
|
|
20240813,112600,79316815,4105,4105,4105,4105,0
|
|
20240813,112500,79316815,4105,4105,4105,4105,12
|
|
20240813,112400,79267555,4135,4135,4135,4135,0
|
|
20240813,112300,79267555,4135,4135,4135,4135,0
|
|
20240813,112200,79267555,4135,4135,4135,4135,0
|
|
20240813,112100,79267555,4135,4135,4135,4135,0
|
|
20240813,112000,79267555,4135,4135,4135,4135,20
|
|
20240813,111900,79184855,4135,4135,4135,4135,0
|
|
20240813,111800,79184855,4135,4135,4135,4135,0
|
|
20240813,111700,79184855,4135,4130,4135,4130,149
|
|
20240813,111600,78568865,4130,4130,4130,4130,3
|
|
20240813,111500,78556475,4125,4120,4125,4120,90
|
|
20240813,111400,78185340,4115,4115,4115,4115,0
|
|
20240813,111300,78185340,4115,4100,4115,4100,166
|
|
20240813,111200,77504080,4085,4085,4085,4085,0
|
|
20240813,111100,77504080,4085,4085,4085,4085,0
|
|
20240813,111000,77504080,4085,4085,4085,4085,0
|
|
20240813,110900,77504080,4085,4085,4085,4085,0
|
|
20240813,110800,77504080,4085,4085,4085,4085,0
|
|
20240813,110700,77504080,4085,4085,4085,4085,0
|
|
20240813,110600,77504080,4085,4085,4085,4085,0
|
|
20240813,110500,77504080,4085,4120,4120,4085,332
|
|
20240813,110400,76136985,4120,4120,4120,4120,0
|
|
20240813,110300,76136985,4120,4120,4120,4120,0
|
|
20240813,110200,76136985,4120,4120,4120,4120,0
|
|
20240813,110100,76136985,4120,4090,4120,4090,500
|
|
20240813,110000,74081740,4080,4080,4080,4080,0
|
|
20240813,105900,74081740,4080,4080,4080,4080,0
|
|
20240813,105800,74081740,4080,4080,4080,4080,0
|
|
20240813,105700,74081740,4080,4080,4080,4080,16
|
|
20240813,105600,74016460,4080,4080,4080,4080,0
|
|
20240813,105500,74016460,4080,4080,4080,4080,1
|
|
20240813,105400,74012380,4085,4085,4085,4085,0
|
|
20240813,105300,74012380,4085,4085,4085,4085,0
|
|
20240813,105200,74012380,4085,4085,4085,4085,2
|
|
20240813,105100,74004210,4090,4090,4090,4090,0
|
|
20240813,105000,74004210,4090,4090,4090,4090,0
|
|
20240813,104900,74004210,4090,4090,4090,4090,0
|
|
20240813,104800,74004210,4090,4090,4090,4085,19
|
|
20240813,104700,73926525,4070,4070,4070,4070,0
|
|
20240813,104600,73926525,4070,4070,4070,4070,146
|
|
20240813,104500,73332305,4070,4070,4070,4070,98
|
|
20240813,104400,72933445,4070,4090,4090,4070,254
|
|
20240813,104300,71898560,4090,4090,4090,4090,0
|
|
20240813,104200,71898560,4090,4090,4090,4090,0
|
|
20240813,104100,71898560,4090,4090,4090,4090,0
|
|
20240813,104000,71898560,4090,4090,4090,4090,0
|
|
20240813,103900,71898560,4090,4090,4090,4090,0
|
|
20240813,103800,71898560,4090,4090,4090,4090,0
|
|
20240813,103700,71898560,4090,4090,4090,4090,0
|
|
20240813,103600,71898560,4090,4090,4090,4090,0
|
|
20240813,103500,71898560,4090,4075,4090,4075,294
|
|
20240813,103400,70699775,4080,4080,4080,4080,182
|
|
20240813,103300,69957215,4095,4095,4095,4095,33
|
|
20240813,103200,69822080,4090,4090,4090,4090,0
|
|
20240813,103100,69822080,4090,4090,4090,4090,0
|
|
20240813,103000,69822080,4090,4090,4090,4090,0
|
|
20240813,102900,69822080,4090,4090,4090,4090,3
|
|
20240813,102800,69809810,4095,4095,4095,4095,0
|
|
20240813,102700,69809810,4095,4095,4095,4095,0
|
|
20240813,102600,69809810,4095,4095,4095,4095,0
|
|
20240813,102500,69809810,4095,4095,4095,4095,3
|
|
20240813,102400,69797525,4100,4100,4100,4100,0
|
|
20240813,102300,69797525,4100,4100,4100,4100,0
|
|
20240813,102200,69797525,4100,4100,4100,4100,21
|
|
20240813,102100,69711425,4105,4105,4105,4105,0
|
|
20240813,102000,69711425,4105,4125,4125,4105,15
|
|
20240813,101900,69649630,4140,4140,4140,4140,0
|
|
20240813,101800,69649630,4140,4140,4140,4140,0
|
|
20240813,101700,69649630,4140,4140,4140,4140,0
|
|
20240813,101600,69649630,4140,4140,4140,4140,0
|
|
20240813,101500,69649630,4140,4090,4140,4090,1195
|
|
20240813,101400,64719650,4085,4090,4090,4085,263
|
|
20240813,101300,63644610,4100,4100,4100,4100,15
|
|
20240813,101200,63583110,4100,4100,4100,4100,0
|
|
20240813,101100,63583110,4100,4100,4100,4100,50
|
|
20240813,101000,63378110,4100,4100,4100,4100,91
|
|
20240813,100900,63005010,4100,4100,4100,4100,109
|
|
20240813,100800,62558110,4100,4095,4100,4095,287
|
|
20240813,100700,61382135,4100,4100,4100,4100,0
|
|
20240813,100600,61382135,4100,4100,4100,4100,0
|
|
20240813,100500,61382135,4100,4100,4100,4100,22
|
|
20240813,100400,61291935,4100,4100,4100,4100,200
|
|
20240813,100300,60471935,4100,4100,4100,4100,21
|
|
20240813,100200,60385835,4100,4100,4100,4100,0
|
|
20240813,100100,60385835,4100,4100,4100,4100,179
|
|
20240813,100000,59651935,4100,4100,4100,4100,0
|
|
20240813,095900,59651935,4100,4100,4100,4100,12
|
|
20240813,095800,59602735,4100,4100,4100,4100,0
|
|
20240813,095700,59602735,4100,4100,4100,4100,0
|
|
20240813,095600,59602735,4100,4100,4100,4100,0
|
|
20240813,095500,59602735,4100,4100,4100,4095,318
|
|
20240813,095400,58299790,4100,4100,4105,4100,99
|
|
20240813,095300,57893825,4105,4105,4105,4105,0
|
|
20240813,095200,57893825,4105,4105,4105,4105,7
|
|
20240813,095100,57865090,4110,4110,4110,4110,0
|
|
20240813,095000,57865090,4110,4110,4110,4110,2
|
|
20240813,094900,57856870,4115,4115,4115,4115,0
|
|
20240813,094800,57856870,4115,4115,4115,4115,1
|
|
20240813,094700,57852755,4125,4120,4125,4120,5
|
|
20240813,094600,57832140,4100,4100,4100,4100,0
|
|
20240813,094500,57832140,4100,4100,4100,4100,0
|
|
20240813,094400,57832140,4100,4100,4100,4100,0
|
|
20240813,094300,57832140,4100,4100,4100,4100,22
|
|
20240813,094200,57741940,4125,4125,4125,4125,2
|
|
20240813,094100,57733690,4105,4105,4105,4105,0
|
|
20240813,094000,57733690,4105,4105,4105,4105,0
|
|
20240813,093900,57733690,4105,4110,4110,4105,27
|
|
20240813,093800,57622800,4115,4100,4130,4100,129
|
|
20240813,093700,57092895,4105,4095,4105,4095,9
|
|
20240813,093600,57055980,4080,4095,4095,4080,358
|
|
20240813,093500,55593825,4095,4125,4125,4095,805
|
|
20240813,093400,52286090,4130,4130,4130,4130,52
|
|
20240813,093300,52071330,4130,4130,4130,4130,0
|
|
20240813,093200,52071330,4130,4135,4135,4130,66
|
|
20240813,093100,51798450,4140,4140,4140,4140,100
|
|
20240813,093000,51384450,4135,4135,4135,4135,0
|
|
20240813,092900,51384450,4135,4135,4135,4135,1
|
|
20240813,092800,51380315,4140,4140,4140,4140,0
|
|
20240813,092700,51380315,4140,4150,4150,4140,196
|
|
20240813,092600,50568550,4145,4145,4145,4145,24
|
|
20240813,092500,50469070,4150,4145,4155,4145,298
|
|
20240813,092400,49232940,4145,4145,4145,4145,58
|
|
20240813,092300,48992530,4125,4130,4130,4120,118
|
|
20240813,092200,48505795,4150,4140,4150,4140,48
|
|
20240813,092100,48306925,4140,4125,4140,4125,65
|
|
20240813,092000,48038440,4125,4125,4125,4125,86
|
|
20240813,091900,47683690,4155,4155,4155,4155,50
|
|
20240813,091800,47475940,4155,4130,4155,4130,148
|
|
20240813,091700,46863920,4155,4155,4165,4155,216
|
|
20240813,091600,45965720,4155,4135,4155,4135,14
|
|
20240813,091500,45907610,4165,4155,4175,4135,193
|
|
20240813,091400,45102790,4140,4110,4160,4075,8474
|
|
20240813,091300,10344730,4145,4145,4145,4145,0
|
|
20240813,091200,10344730,4145,4145,4145,4145,0
|
|
20240813,091100,10344730,4145,4145,4145,4145,0
|
|
20240813,091000,10344730,4145,4145,4145,4145,0
|
|
20240813,090900,10344730,4145,4120,4145,4120,561
|
|
20240813,090800,8029865,4115,4115,4115,4115,100
|
|
20240813,090700,7618365,4115,4115,4115,4115,0
|
|
20240813,090600,7618365,4115,4115,4115,4115,2
|
|
20240813,090500,7610135,4100,4095,4100,4095,135
|
|
20240813,090400,7057035,4095,4100,4125,4020,1575
|
|
20240813,090300,669930,4110,4110,4110,4110,118
|
|
20240813,090200,184950,4110,4110,4110,4110,0
|
|
20240813,090100,184950,4110,4110,4110,4110,0
|
|
20240813,090000,184950,4110,4110,4110,4110,45
|