648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,194500,109181560,4185,4185,4185,4185,563
|
|
20240814,194400,109181560,4185,4185,4185,4185,0
|
|
20240814,194300,109181560,4185,4185,4185,4185,0
|
|
20240814,194200,109181560,4185,4185,4185,4185,0
|
|
20240814,194100,109181560,4185,4185,4185,4185,0
|
|
20240814,194000,109181560,4185,4185,4185,4185,0
|
|
20240814,193900,109181560,4185,4185,4185,4185,0
|
|
20240814,193800,109181560,4185,4185,4185,4185,0
|
|
20240814,193700,109181560,4185,4185,4185,4185,0
|
|
20240814,193600,109181560,4185,4185,4185,4185,0
|
|
20240814,193500,109181560,4185,4185,4185,4185,0
|
|
20240814,193400,109181560,4185,4185,4185,4185,0
|
|
20240814,193300,109181560,4185,4185,4185,4185,0
|
|
20240814,193200,109181560,4185,4185,4185,4185,0
|
|
20240814,193100,109181560,4185,4185,4185,4185,0
|
|
20240814,193000,109181560,4185,4185,4185,4185,0
|
|
20240814,192900,109181560,4185,4185,4185,4185,0
|
|
20240814,192800,109181560,4185,4185,4185,4185,0
|
|
20240814,192700,109181560,4185,4185,4185,4185,0
|
|
20240814,192600,109181560,4185,4185,4185,4185,0
|
|
20240814,192500,109181560,4185,4185,4185,4185,0
|
|
20240814,192400,109181560,4185,4185,4185,4185,0
|
|
20240814,192300,109181560,4185,4185,4185,4185,0
|
|
20240814,192200,109181560,4185,4185,4185,4185,0
|
|
20240814,192100,109181560,4185,4185,4185,4185,0
|
|
20240814,192000,109181560,4185,4185,4185,4185,0
|
|
20240814,191900,109181560,4185,4185,4185,4185,0
|
|
20240814,191800,109181560,4185,4185,4185,4185,0
|
|
20240814,191700,109181560,4185,4185,4185,4185,0
|
|
20240814,191600,109181560,4185,4185,4185,4185,0
|
|
20240814,191500,109181560,4185,4185,4185,4185,563
|
|
20240814,191400,109181560,4185,4185,4185,4185,0
|
|
20240814,191300,109181560,4185,4185,4185,4185,0
|
|
20240814,191200,109181560,4185,4185,4185,4185,0
|
|
20240814,191100,109181560,4185,4185,4185,4185,0
|
|
20240814,191000,109181560,4185,4185,4185,4185,0
|
|
20240814,190900,109181560,4185,4185,4185,4185,0
|
|
20240814,190800,109181560,4185,4185,4185,4185,0
|
|
20240814,190700,109181560,4185,4185,4185,4185,0
|
|
20240814,190600,109181560,4185,4185,4185,4185,0
|
|
20240814,190500,109181560,4185,4185,4185,4185,0
|
|
20240814,190400,109181560,4185,4185,4185,4185,0
|
|
20240814,190300,109181560,4185,4185,4185,4185,0
|
|
20240814,190200,109181560,4185,4185,4185,4185,0
|
|
20240814,190100,109181560,4185,4185,4185,4185,0
|
|
20240814,190000,109181560,4185,4185,4185,4185,0
|
|
20240814,185900,109181560,4185,4185,4185,4185,0
|
|
20240814,185800,109181560,4185,4185,4185,4185,0
|
|
20240814,185700,109181560,4185,4185,4185,4185,0
|
|
20240814,185600,109181560,4185,4185,4185,4185,0
|
|
20240814,185500,109181560,4185,4185,4185,4185,0
|
|
20240814,185400,109181560,4185,4185,4185,4185,0
|
|
20240814,185300,109181560,4185,4185,4185,4185,0
|
|
20240814,185200,109181560,4185,4185,4185,4185,0
|
|
20240814,185100,109181560,4185,4185,4185,4185,0
|
|
20240814,185000,109181560,4185,4185,4185,4185,0
|
|
20240814,184900,109181560,4185,4185,4185,4185,0
|
|
20240814,184800,109181560,4185,4185,4185,4185,0
|
|
20240814,184700,109181560,4185,4185,4185,4185,0
|
|
20240814,184600,109181560,4185,4185,4185,4185,0
|
|
20240814,184500,109181560,4185,4185,4185,4185,563
|
|
20240814,184400,109181560,4185,4185,4185,4185,0
|
|
20240814,184300,109181560,4185,4185,4185,4185,0
|
|
20240814,184200,109181560,4185,4185,4185,4185,0
|
|
20240814,184100,109181560,4185,4185,4185,4185,0
|
|
20240814,184000,109181560,4185,4185,4185,4185,0
|
|
20240814,183900,109181560,4185,4185,4185,4185,0
|
|
20240814,183800,109181560,4185,4185,4185,4185,0
|
|
20240814,183700,109181560,4185,4185,4185,4185,0
|
|
20240814,183600,109181560,4185,4185,4185,4185,0
|
|
20240814,183500,109181560,4185,4185,4185,4185,0
|
|
20240814,183400,109181560,4185,4185,4185,4185,0
|
|
20240814,183300,109181560,4185,4185,4185,4185,0
|
|
20240814,183200,109181560,4185,4185,4185,4185,0
|
|
20240814,183100,109181560,4185,4185,4185,4185,0
|
|
20240814,183000,109181560,4185,4185,4185,4185,0
|
|
20240814,182900,109181560,4185,4185,4185,4185,0
|
|
20240814,182800,109181560,4185,4185,4185,4185,0
|
|
20240814,182700,109181560,4185,4185,4185,4185,0
|
|
20240814,182600,109181560,4185,4185,4185,4185,0
|
|
20240814,182500,109181560,4185,4185,4185,4185,0
|
|
20240814,182400,109181560,4185,4185,4185,4185,0
|
|
20240814,182300,109181560,4185,4185,4185,4185,0
|
|
20240814,182200,109181560,4185,4185,4185,4185,0
|
|
20240814,182100,109181560,4185,4185,4185,4185,0
|
|
20240814,182000,109181560,4185,4185,4185,4185,0
|
|
20240814,181900,109181560,4185,4185,4185,4185,0
|
|
20240814,181800,109181560,4185,4185,4185,4185,0
|
|
20240814,181700,109181560,4185,4185,4185,4185,0
|
|
20240814,181600,109181560,4185,4185,4185,4185,0
|
|
20240814,181500,109181560,4185,4185,4185,4185,563
|
|
20240814,181400,109181560,4185,4185,4185,4185,0
|
|
20240814,181300,109181560,4185,4185,4185,4185,0
|
|
20240814,181200,109181560,4185,4185,4185,4185,0
|
|
20240814,181100,109181560,4185,4185,4185,4185,0
|
|
20240814,181000,109181560,4185,4185,4185,4185,0
|
|
20240814,180900,109181560,4185,4185,4185,4185,0
|
|
20240814,180800,109181560,4185,4185,4185,4185,0
|
|
20240814,180700,109181560,4185,4185,4185,4185,0
|
|
20240814,180600,109181560,4185,4185,4185,4185,0
|
|
20240814,180500,109181560,4185,4185,4185,4185,0
|
|
20240814,180400,109181560,4185,4185,4185,4185,0
|
|
20240814,180300,109181560,4185,4185,4185,4185,0
|
|
20240814,180200,109181560,4185,4185,4185,4185,0
|
|
20240814,180100,109181560,4185,4185,4185,4185,0
|
|
20240814,180000,109181560,4185,4185,4185,4185,0
|
|
20240814,175900,109181560,4185,4185,4185,4185,0
|
|
20240814,175800,109181560,4185,4185,4185,4185,0
|
|
20240814,175700,109181560,4185,4185,4185,4185,0
|
|
20240814,175600,109181560,4185,4185,4185,4185,0
|
|
20240814,175500,109181560,4185,4185,4185,4185,0
|
|
20240814,175400,109181560,4185,4185,4185,4185,0
|
|
20240814,175300,109181560,4185,4185,4185,4185,0
|
|
20240814,175200,109181560,4185,4185,4185,4185,0
|
|
20240814,175100,109181560,4185,4185,4185,4185,0
|
|
20240814,175000,109181560,4185,4185,4185,4185,0
|
|
20240814,174900,109181560,4185,4185,4185,4185,0
|
|
20240814,174800,109181560,4185,4185,4185,4185,0
|
|
20240814,174700,109181560,4185,4185,4185,4185,0
|
|
20240814,174600,109181560,4185,4185,4185,4185,0
|
|
20240814,174500,109181560,4185,4185,4185,4185,563
|
|
20240814,174400,109181560,4185,4185,4185,4185,0
|
|
20240814,174300,109181560,4185,4185,4185,4185,0
|
|
20240814,174200,109181560,4185,4185,4185,4185,0
|
|
20240814,174100,109181560,4185,4185,4185,4185,0
|
|
20240814,174000,109181560,4185,4185,4185,4185,0
|
|
20240814,173900,109181560,4185,4185,4185,4185,0
|
|
20240814,173800,109181560,4185,4185,4185,4185,0
|
|
20240814,173700,109181560,4185,4185,4185,4185,0
|
|
20240814,173600,109181560,4185,4185,4185,4185,0
|
|
20240814,173500,109181560,4185,4185,4185,4185,0
|
|
20240814,173400,109181560,4185,4185,4185,4185,0
|
|
20240814,173300,109181560,4185,4185,4185,4185,0
|
|
20240814,173200,109181560,4185,4185,4185,4185,0
|
|
20240814,173100,109181560,4185,4185,4185,4185,0
|
|
20240814,173000,109181560,4185,4185,4185,4185,0
|
|
20240814,172900,109181560,4185,4185,4185,4185,0
|
|
20240814,172800,109181560,4185,4185,4185,4185,0
|
|
20240814,172700,109181560,4185,4185,4185,4185,0
|
|
20240814,172600,109181560,4185,4185,4185,4185,0
|
|
20240814,172500,109181560,4185,4185,4185,4185,0
|
|
20240814,172400,109181560,4185,4185,4185,4185,0
|
|
20240814,172300,109181560,4185,4185,4185,4185,0
|
|
20240814,172200,109181560,4185,4185,4185,4185,0
|
|
20240814,172100,109181560,4185,4185,4185,4185,0
|
|
20240814,172000,109181560,4185,4185,4185,4185,0
|
|
20240814,171900,109181560,4185,4185,4185,4185,0
|
|
20240814,171800,109181560,4185,4185,4185,4185,0
|
|
20240814,171700,109181560,4185,4185,4185,4185,0
|
|
20240814,171600,109181560,4185,4185,4185,4185,0
|
|
20240814,171500,109181560,4185,4185,4185,4185,563
|
|
20240814,171400,109181560,4185,4185,4185,4185,0
|
|
20240814,171300,109181560,4185,4185,4185,4185,0
|
|
20240814,171200,109181560,4185,4185,4185,4185,0
|
|
20240814,171100,109181560,4185,4185,4185,4185,0
|
|
20240814,171000,109181560,4185,4185,4185,4185,0
|
|
20240814,170900,109181560,4185,4185,4185,4185,0
|
|
20240814,170800,109181560,4185,4185,4185,4185,0
|
|
20240814,170700,109181560,4185,4185,4185,4185,0
|
|
20240814,170600,109181560,4185,4185,4185,4185,0
|
|
20240814,170500,109181560,4185,4185,4185,4185,0
|
|
20240814,170400,109181560,4185,4185,4185,4185,0
|
|
20240814,170300,109181560,4185,4185,4185,4185,0
|
|
20240814,170200,109181560,4185,4185,4185,4185,0
|
|
20240814,170100,109181560,4185,4185,4185,4185,0
|
|
20240814,170000,109181560,4185,4185,4185,4185,0
|
|
20240814,165900,109181560,4185,4185,4185,4185,0
|
|
20240814,165800,109181560,4185,4185,4185,4185,0
|
|
20240814,165700,109181560,4185,4185,4185,4185,0
|
|
20240814,165600,109181560,4185,4185,4185,4185,0
|
|
20240814,165500,109181560,4185,4185,4185,4185,0
|
|
20240814,165400,109181560,4185,4185,4185,4185,0
|
|
20240814,165300,109181560,4185,4185,4185,4185,0
|
|
20240814,165200,109181560,4185,4185,4185,4185,0
|
|
20240814,165100,109181560,4185,4185,4185,4185,0
|
|
20240814,165000,109181560,4185,4185,4185,4185,0
|
|
20240814,164900,109181560,4185,4185,4185,4185,0
|
|
20240814,164800,109181560,4185,4185,4185,4185,0
|
|
20240814,164700,109181560,4185,4185,4185,4185,0
|
|
20240814,164600,109181560,4185,4185,4185,4185,0
|
|
20240814,164500,109181560,4185,4185,4185,4185,563
|
|
20240814,164400,109181560,4185,4185,4185,4185,0
|
|
20240814,164300,109181560,4185,4185,4185,4185,0
|
|
20240814,164200,109181560,4185,4185,4185,4185,0
|
|
20240814,164100,109181560,4185,4185,4185,4185,0
|
|
20240814,164000,109181560,4185,4185,4185,4185,0
|
|
20240814,163900,109181560,4185,4185,4185,4185,0
|
|
20240814,163800,109181560,4185,4185,4185,4185,0
|
|
20240814,163700,109181560,4185,4185,4185,4185,0
|
|
20240814,163600,109181560,4185,4185,4185,4185,0
|
|
20240814,163500,109181560,4185,4185,4185,4185,0
|
|
20240814,163400,109181560,4185,4185,4185,4185,0
|
|
20240814,163300,109181560,4185,4185,4185,4185,0
|
|
20240814,163200,109181560,4185,4185,4185,4185,0
|
|
20240814,163100,109181560,4185,4185,4185,4185,0
|
|
20240814,163000,109181560,4185,4185,4185,4185,0
|
|
20240814,162900,109181560,4185,4185,4185,4185,0
|
|
20240814,162800,109181560,4185,4185,4185,4185,0
|
|
20240814,162700,109181560,4185,4185,4185,4185,0
|
|
20240814,162600,109181560,4185,4185,4185,4185,0
|
|
20240814,162500,109181560,4185,4185,4185,4185,0
|
|
20240814,162400,109181560,4185,4185,4185,4185,0
|
|
20240814,162300,109181560,4185,4185,4185,4185,0
|
|
20240814,162200,109181560,4185,4185,4185,4185,0
|
|
20240814,162100,109181560,4185,4185,4185,4185,0
|
|
20240814,162000,109181560,4185,4185,4185,4185,0
|
|
20240814,161900,109181560,4185,4185,4185,4185,0
|
|
20240814,161800,109181560,4185,4185,4185,4185,0
|
|
20240814,161700,109181560,4185,4185,4185,4185,0
|
|
20240814,161600,109181560,4185,4185,4185,4185,0
|
|
20240814,161500,109181560,4185,4185,4185,4185,563
|
|
20240814,161400,109181560,4185,4185,4185,4185,0
|
|
20240814,161300,109181560,4185,4185,4185,4185,0
|
|
20240814,161200,109181560,4185,4185,4185,4185,0
|
|
20240814,161100,109181560,4185,4185,4185,4185,0
|
|
20240814,161000,109181560,4185,4185,4185,4185,0
|
|
20240814,160900,109181560,4185,4185,4185,4185,0
|
|
20240814,160800,109181560,4185,4185,4185,4185,0
|
|
20240814,160700,109181560,4185,4185,4185,4185,0
|
|
20240814,160600,109181560,4185,4185,4185,4185,0
|
|
20240814,160500,109181560,4185,4185,4185,4185,0
|
|
20240814,160400,109181560,4185,4185,4185,4185,0
|
|
20240814,160300,109181560,4185,4185,4185,4185,0
|
|
20240814,160200,109181560,4185,4185,4185,4185,0
|
|
20240814,160100,109181560,4185,4185,4185,4185,0
|
|
20240814,160000,109181560,4185,4185,4185,4185,0
|
|
20240814,155900,109181560,4185,4185,4185,4185,0
|
|
20240814,155800,109181560,4185,4185,4185,4185,0
|
|
20240814,155700,109181560,4185,4185,4185,4185,0
|
|
20240814,155600,109181560,4185,4185,4185,4185,0
|
|
20240814,155500,109181560,4185,4185,4185,4185,0
|
|
20240814,155400,109181560,4185,4185,4185,4185,0
|
|
20240814,155300,109181560,4185,4185,4185,4185,0
|
|
20240814,155200,109181560,4185,4185,4185,4185,0
|
|
20240814,155100,109181560,4185,4185,4185,4185,0
|
|
20240814,155000,109181560,4185,4185,4185,4185,0
|
|
20240814,154900,109181560,4185,4185,4185,4185,0
|
|
20240814,154800,109181560,4185,4185,4185,4185,0
|
|
20240814,154700,109181560,4185,4185,4185,4185,0
|
|
20240814,154600,109181560,4185,4185,4185,4185,0
|
|
20240814,154500,109181560,4185,4185,4185,4185,563
|
|
20240814,154400,109181560,4185,4185,4185,4185,0
|
|
20240814,154300,109181560,4185,4185,4185,4185,0
|
|
20240814,154200,109181560,4185,4185,4185,4185,0
|
|
20240814,154100,109181560,4185,4185,4185,4185,0
|
|
20240814,154000,109181560,4185,4185,4185,4185,0
|
|
20240814,153900,109181560,4185,4185,4185,4185,0
|
|
20240814,153800,109181560,4185,4185,4185,4185,0
|
|
20240814,153700,109181560,4185,4185,4185,4185,0
|
|
20240814,153600,109181560,4185,4185,4185,4185,0
|
|
20240814,153500,109181560,4185,4185,4185,4185,0
|
|
20240814,153400,109181560,4185,4185,4185,4185,0
|
|
20240814,153300,109181560,4185,4185,4185,4185,0
|
|
20240814,153200,109181560,4185,4185,4185,4185,0
|
|
20240814,153100,109181560,4185,4185,4185,4185,0
|
|
20240814,153000,109181560,4185,4185,4185,4185,563
|
|
20240814,152900,106825405,4180,4180,4180,4180,0
|
|
20240814,152800,106825405,4180,4180,4180,4180,0
|
|
20240814,152700,106825405,4180,4180,4180,4180,0
|
|
20240814,152600,106825405,4180,4180,4180,4180,0
|
|
20240814,152500,106825405,4180,4180,4180,4180,0
|
|
20240814,152400,106825405,4180,4180,4180,4180,0
|
|
20240814,152300,106825405,4180,4180,4180,4180,0
|
|
20240814,152200,106825405,4180,4180,4180,4180,0
|
|
20240814,152100,106825405,4180,4180,4180,4180,0
|
|
20240814,152000,106825405,4180,4180,4180,4180,0
|
|
20240814,151900,106825405,4180,4175,4180,4175,108
|
|
20240814,151800,106374495,4175,4165,4175,4160,116
|
|
20240814,151700,105891490,4170,4170,4170,4170,0
|
|
20240814,151600,105891490,4170,4170,4170,4170,0
|
|
20240814,151500,105891490,4170,4170,4170,4170,0
|
|
20240814,151400,105891490,4170,4170,4170,4170,0
|
|
20240814,151300,105891490,4170,4170,4170,4170,0
|
|
20240814,151200,105891490,4170,4170,4170,4170,0
|
|
20240814,151100,105891490,4170,4170,4170,4170,0
|
|
20240814,151000,105891490,4170,4170,4170,4170,0
|
|
20240814,150900,105891490,4170,4170,4170,4170,0
|
|
20240814,150800,105891490,4170,4170,4170,4170,0
|
|
20240814,150700,105891490,4170,4170,4170,4170,0
|
|
20240814,150600,105891490,4170,4170,4170,4170,0
|
|
20240814,150500,105891490,4170,4170,4170,4170,0
|
|
20240814,150400,105891490,4170,4170,4170,4170,0
|
|
20240814,150300,105891490,4170,4170,4170,4170,0
|
|
20240814,150200,105891490,4170,4170,4170,4170,0
|
|
20240814,150100,105891490,4170,4170,4170,4170,0
|
|
20240814,150000,105891490,4170,4170,4170,4170,0
|
|
20240814,145900,105891490,4170,4170,4170,4170,0
|
|
20240814,145800,105891490,4170,4170,4170,4170,0
|
|
20240814,145700,105891490,4170,4170,4170,4170,0
|
|
20240814,145600,105891490,4170,4170,4170,4170,0
|
|
20240814,145500,105891490,4170,4170,4170,4170,0
|
|
20240814,145400,105891490,4170,4170,4170,4170,0
|
|
20240814,145300,105891490,4170,4170,4170,4170,0
|
|
20240814,145200,105891490,4170,4170,4170,4170,0
|
|
20240814,145100,105891490,4170,4170,4170,4170,0
|
|
20240814,145000,105891490,4170,4170,4170,4170,0
|
|
20240814,144900,105891490,4170,4170,4170,4170,0
|
|
20240814,144800,105891490,4170,4170,4170,4170,0
|
|
20240814,144700,105891490,4170,4170,4170,4170,0
|
|
20240814,144600,105891490,4170,4170,4170,4170,0
|
|
20240814,144500,105891490,4170,4170,4170,4170,0
|
|
20240814,144400,105891490,4170,4170,4170,4170,0
|
|
20240814,144300,105891490,4170,4170,4170,4170,0
|
|
20240814,144200,105891490,4170,4170,4170,4170,0
|
|
20240814,144100,105891490,4170,4170,4170,4170,0
|
|
20240814,144000,105891490,4170,4170,4170,4170,0
|
|
20240814,143900,105891490,4170,4170,4170,4170,0
|
|
20240814,143800,105891490,4170,4170,4170,4170,0
|
|
20240814,143700,105891490,4170,4170,4170,4170,203
|
|
20240814,143600,105044980,4165,4165,4165,4165,0
|
|
20240814,143500,105044980,4165,4165,4165,4165,0
|
|
20240814,143400,105044980,4165,4165,4165,4165,0
|
|
20240814,143300,105044980,4165,4170,4170,4165,174
|
|
20240814,143200,104320115,4180,4180,4180,4180,0
|
|
20240814,143100,104320115,4180,4180,4180,4180,0
|
|
20240814,143000,104320115,4180,4180,4180,4180,0
|
|
20240814,142900,104320115,4180,4180,4180,4180,0
|
|
20240814,142800,104320115,4180,4180,4180,4180,0
|
|
20240814,142700,104320115,4180,4180,4180,4180,50
|
|
20240814,142600,104111115,4175,4175,4175,4175,0
|
|
20240814,142500,104111115,4175,4175,4175,4175,0
|
|
20240814,142400,104111115,4175,4175,4175,4175,0
|
|
20240814,142300,104111115,4175,4175,4175,4175,0
|
|
20240814,142200,104111115,4175,4175,4175,4175,0
|
|
20240814,142100,104111115,4175,4175,4175,4175,0
|
|
20240814,142000,104111115,4175,4175,4175,4175,0
|
|
20240814,141900,104111115,4175,4175,4175,4175,0
|
|
20240814,141800,104111115,4175,4175,4175,4175,0
|
|
20240814,141700,104111115,4175,4175,4175,4175,0
|
|
20240814,141600,104111115,4175,4175,4175,4175,0
|
|
20240814,141500,104111115,4175,4175,4175,4175,0
|
|
20240814,141400,104111115,4175,4175,4175,4175,0
|
|
20240814,141300,104111115,4175,4175,4175,4175,15
|
|
20240814,141200,104048490,4180,4180,4180,4180,0
|
|
20240814,141100,104048490,4180,4180,4180,4180,0
|
|
20240814,141000,104048490,4180,4180,4180,4180,0
|
|
20240814,140900,104048490,4180,4180,4180,4180,0
|
|
20240814,140800,104048490,4180,4180,4180,4180,0
|
|
20240814,140700,104048490,4180,4180,4180,4180,0
|
|
20240814,140600,104048490,4180,4180,4180,4180,4
|
|
20240814,140500,104031770,4180,4180,4180,4180,0
|
|
20240814,140400,104031770,4180,4180,4180,4180,0
|
|
20240814,140300,104031770,4180,4180,4180,4180,0
|
|
20240814,140200,104031770,4180,4180,4180,4180,0
|
|
20240814,140100,104031770,4180,4180,4180,4180,0
|
|
20240814,140000,104031770,4180,4180,4180,4180,1
|
|
20240814,135900,104027590,4180,4180,4180,4180,0
|
|
20240814,135800,104027590,4180,4180,4180,4180,0
|
|
20240814,135700,104027590,4180,4180,4180,4180,0
|
|
20240814,135600,104027590,4180,4180,4180,4180,0
|
|
20240814,135500,104027590,4180,4180,4180,4180,1
|
|
20240814,135400,104023410,4180,4180,4180,4180,0
|
|
20240814,135300,104023410,4180,4180,4180,4180,0
|
|
20240814,135200,104023410,4180,4180,4180,4180,0
|
|
20240814,135100,104023410,4180,4170,4180,4170,32
|
|
20240814,135000,103889820,4170,4165,4170,4160,74
|
|
20240814,134900,103581925,4165,4170,4170,4165,232
|
|
20240814,134800,102614810,4170,4170,4170,4170,0
|
|
20240814,134700,102614810,4170,4170,4170,4170,17
|
|
20240814,134600,102543920,4180,4180,4180,4180,0
|
|
20240814,134500,102543920,4180,4180,4180,4180,0
|
|
20240814,134400,102543920,4180,4180,4180,4180,0
|
|
20240814,134300,102543920,4180,4180,4180,4180,0
|
|
20240814,134200,102543920,4180,4180,4180,4180,0
|
|
20240814,134100,102543920,4180,4180,4180,4180,1
|
|
20240814,134000,102539740,4185,4185,4185,4185,0
|
|
20240814,133900,102539740,4185,4185,4185,4185,0
|
|
20240814,133800,102539740,4185,4185,4185,4185,0
|
|
20240814,133700,102539740,4185,4185,4185,4185,0
|
|
20240814,133600,102539740,4185,4185,4185,4185,0
|
|
20240814,133500,102539740,4185,4185,4185,4185,0
|
|
20240814,133400,102539740,4185,4185,4185,4185,0
|
|
20240814,133300,102539740,4185,4185,4185,4185,0
|
|
20240814,133200,102539740,4185,4185,4185,4185,0
|
|
20240814,133100,102539740,4185,4185,4185,4185,0
|
|
20240814,133000,102539740,4185,4180,4185,4180,203
|
|
20240814,132900,101690290,4180,4175,4180,4175,1524
|
|
20240814,132800,95323365,4160,4160,4160,4160,0
|
|
20240814,132700,95323365,4160,4160,4160,4160,40
|
|
20240814,132600,95156965,4160,4160,4160,4160,0
|
|
20240814,132500,95156965,4160,4160,4160,4160,0
|
|
20240814,132400,95156965,4160,4165,4165,4160,200
|
|
20240814,132300,94324820,4180,4180,4180,4180,0
|
|
20240814,132200,94324820,4180,4180,4180,4180,0
|
|
20240814,132100,94324820,4180,4180,4180,4180,0
|
|
20240814,132000,94324820,4180,4180,4180,4180,0
|
|
20240814,131900,94324820,4180,4180,4180,4180,644
|
|
20240814,131800,91632900,4185,4185,4185,4185,0
|
|
20240814,131700,91632900,4185,4185,4185,4185,0
|
|
20240814,131600,91632900,4185,4185,4185,4185,0
|
|
20240814,131500,91632900,4185,4185,4185,4185,0
|
|
20240814,131400,91632900,4185,4185,4185,4185,0
|
|
20240814,131300,91632900,4185,4175,4185,4175,1398
|
|
20240814,131200,85788595,4175,4175,4175,4175,0
|
|
20240814,131100,85788595,4175,4175,4175,4175,0
|
|
20240814,131000,85788595,4175,4175,4175,4175,1
|
|
20240814,130900,85784420,4165,4165,4165,4165,0
|
|
20240814,130800,85784420,4165,4165,4165,4165,0
|
|
20240814,130700,85784420,4165,4165,4165,4165,0
|
|
20240814,130600,85784420,4165,4165,4165,4165,0
|
|
20240814,130500,85784420,4165,4165,4165,4165,0
|
|
20240814,130400,85784420,4165,4165,4165,4165,0
|
|
20240814,130300,85784420,4165,4165,4165,4165,0
|
|
20240814,130200,85784420,4165,4165,4165,4165,0
|
|
20240814,130100,85784420,4165,4165,4165,4165,53
|
|
20240814,130000,85563675,4165,4165,4165,4165,6
|
|
20240814,125900,85538685,4180,4180,4180,4180,0
|
|
20240814,125800,85538685,4180,4180,4180,4180,51
|
|
20240814,125700,85325505,4180,4175,4180,4175,9
|
|
20240814,125600,85287905,4175,4175,4175,4175,0
|
|
20240814,125500,85287905,4175,4175,4175,4175,0
|
|
20240814,125400,85287905,4175,4175,4175,4175,5
|
|
20240814,125300,85267030,4175,4175,4175,4175,0
|
|
20240814,125200,85267030,4175,4175,4175,4175,0
|
|
20240814,125100,85267030,4175,4175,4175,4175,0
|
|
20240814,125000,85267030,4175,4175,4175,4175,0
|
|
20240814,124900,85267030,4175,4175,4175,4175,0
|
|
20240814,124800,85267030,4175,4175,4175,4175,0
|
|
20240814,124700,85267030,4175,4175,4175,4175,0
|
|
20240814,124600,85267030,4175,4175,4175,4175,0
|
|
20240814,124500,85267030,4175,4175,4175,4175,0
|
|
20240814,124400,85267030,4175,4170,4175,4170,965
|
|
20240814,124300,81238250,4160,4160,4160,4160,0
|
|
20240814,124200,81238250,4160,4160,4160,4160,0
|
|
20240814,124100,81238250,4160,4160,4160,4160,0
|
|
20240814,124000,81238250,4160,4160,4160,4160,0
|
|
20240814,123900,81238250,4160,4160,4160,4160,0
|
|
20240814,123800,81238250,4160,4160,4160,4160,0
|
|
20240814,123700,81238250,4160,4160,4160,4160,0
|
|
20240814,123600,81238250,4160,4160,4160,4160,0
|
|
20240814,123500,81238250,4160,4160,4160,4160,0
|
|
20240814,123400,81238250,4160,4160,4160,4160,0
|
|
20240814,123300,81238250,4160,4160,4160,4160,0
|
|
20240814,123200,81238250,4160,4160,4160,4160,0
|
|
20240814,123100,81238250,4160,4160,4160,4160,0
|
|
20240814,123000,81238250,4160,4160,4160,4160,0
|
|
20240814,122900,81238250,4160,4160,4160,4160,0
|
|
20240814,122800,81238250,4160,4170,4170,4160,75
|
|
20240814,122700,80926100,4170,4170,4170,4170,9
|
|
20240814,122600,80888570,4170,4170,4170,4170,3
|
|
20240814,122500,80876060,4160,4160,4160,4160,0
|
|
20240814,122400,80876060,4160,4160,4160,4160,33
|
|
20240814,122300,80738780,4175,4175,4175,4175,0
|
|
20240814,122200,80738780,4175,4175,4175,4175,0
|
|
20240814,122100,80738780,4175,4175,4175,4175,0
|
|
20240814,122000,80738780,4175,4170,4175,4170,1192
|
|
20240814,121900,75764595,4160,4160,4160,4160,28
|
|
20240814,121800,75648115,4160,4160,4160,4160,1
|
|
20240814,121700,75643955,4160,4160,4160,4160,145
|
|
20240814,121600,75040755,4160,4170,4170,4160,131
|
|
20240814,121500,74495395,4155,4155,4155,4155,0
|
|
20240814,121400,74495395,4155,4155,4155,4155,0
|
|
20240814,121300,74495395,4155,4155,4155,4155,0
|
|
20240814,121200,74495395,4155,4155,4155,4155,0
|
|
20240814,121100,74495395,4155,4155,4155,4155,0
|
|
20240814,121000,74495395,4155,4155,4155,4155,0
|
|
20240814,120900,74495395,4155,4155,4155,4155,0
|
|
20240814,120800,74495395,4155,4155,4155,4155,0
|
|
20240814,120700,74495395,4155,4155,4155,4155,0
|
|
20240814,120600,74495395,4155,4155,4155,4155,0
|
|
20240814,120500,74495395,4155,4155,4155,4155,0
|
|
20240814,120400,74495395,4155,4155,4155,4155,0
|
|
20240814,120300,74495395,4155,4155,4155,4155,0
|
|
20240814,120200,74495395,4155,4155,4155,4155,0
|
|
20240814,120100,74495395,4155,4155,4155,4155,0
|
|
20240814,120000,74495395,4155,4155,4155,4155,0
|
|
20240814,115900,74495395,4155,4155,4155,4155,0
|
|
20240814,115800,74495395,4155,4155,4155,4155,0
|
|
20240814,115700,74495395,4155,4155,4155,4155,0
|
|
20240814,115600,74495395,4155,4155,4155,4155,0
|
|
20240814,115500,74495395,4155,4155,4155,4155,1
|
|
20240814,115400,74491240,4175,4175,4175,4175,0
|
|
20240814,115300,74491240,4175,4175,4175,4175,0
|
|
20240814,115200,74491240,4175,4175,4175,4175,0
|
|
20240814,115100,74491240,4175,4175,4175,4175,0
|
|
20240814,115000,74491240,4175,4175,4175,4175,0
|
|
20240814,114900,74491240,4175,4175,4175,4175,0
|
|
20240814,114800,74491240,4175,4175,4175,4175,0
|
|
20240814,114700,74491240,4175,4175,4175,4175,0
|
|
20240814,114600,74491240,4175,4175,4175,4175,0
|
|
20240814,114500,74491240,4175,4155,4175,4155,1194
|
|
20240814,114400,69513530,4155,4155,4155,4155,0
|
|
20240814,114300,69513530,4155,4155,4155,4155,0
|
|
20240814,114200,69513530,4155,4155,4155,4155,0
|
|
20240814,114100,69513530,4155,4155,4155,4155,0
|
|
20240814,114000,69513530,4155,4155,4155,4155,0
|
|
20240814,113900,69513530,4155,4155,4155,4155,0
|
|
20240814,113800,69513530,4155,4155,4155,4155,0
|
|
20240814,113700,69513530,4155,4155,4155,4155,50
|
|
20240814,113600,69305780,4155,4155,4155,4155,12
|
|
20240814,113500,69255920,4160,4160,4160,4160,0
|
|
20240814,113400,69255920,4160,4160,4160,4160,0
|
|
20240814,113300,69255920,4160,4160,4160,4160,0
|
|
20240814,113200,69255920,4160,4160,4160,4160,0
|
|
20240814,113100,69255920,4160,4160,4160,4160,0
|
|
20240814,113000,69255920,4160,4160,4160,4160,1
|
|
20240814,112900,69251760,4155,4155,4155,4155,0
|
|
20240814,112800,69251760,4155,4155,4155,4155,0
|
|
20240814,112700,69251760,4155,4155,4155,4155,0
|
|
20240814,112600,69251760,4155,4155,4155,4155,0
|
|
20240814,112500,69251760,4155,4155,4155,4155,0
|
|
20240814,112400,69251760,4155,4155,4155,4155,0
|
|
20240814,112300,69251760,4155,4155,4155,4155,0
|
|
20240814,112200,69251760,4155,4155,4155,4155,0
|
|
20240814,112100,69251760,4155,4155,4155,4155,0
|
|
20240814,112000,69251760,4155,4155,4155,4155,0
|
|
20240814,111900,69251760,4155,4155,4155,4155,0
|
|
20240814,111800,69251760,4155,4155,4155,4155,0
|
|
20240814,111700,69251760,4155,4155,4155,4155,0
|
|
20240814,111600,69251760,4155,4155,4155,4155,0
|
|
20240814,111500,69251760,4155,4150,4155,4150,52
|
|
20240814,111400,69035910,4150,4150,4150,4150,0
|
|
20240814,111300,69035910,4150,4150,4150,4150,0
|
|
20240814,111200,69035910,4150,4150,4150,4150,0
|
|
20240814,111100,69035910,4150,4150,4150,4150,0
|
|
20240814,111000,69035910,4150,4150,4150,4150,0
|
|
20240814,110900,69035910,4150,4150,4150,4150,0
|
|
20240814,110800,69035910,4150,4150,4150,4150,0
|
|
20240814,110700,69035910,4150,4150,4150,4150,99
|
|
20240814,110600,68625060,4150,4150,4150,4150,0
|
|
20240814,110500,68625060,4150,4150,4150,4150,0
|
|
20240814,110400,68625060,4150,4150,4150,4150,5
|
|
20240814,110300,68604310,4145,4145,4145,4145,0
|
|
20240814,110200,68604310,4145,4145,4145,4145,0
|
|
20240814,110100,68604310,4145,4145,4145,4145,0
|
|
20240814,110000,68604310,4145,4145,4145,4145,0
|
|
20240814,105900,68604310,4145,4145,4145,4145,0
|
|
20240814,105800,68604310,4145,4145,4145,4145,0
|
|
20240814,105700,68604310,4145,4145,4145,4145,0
|
|
20240814,105600,68604310,4145,4145,4145,4145,0
|
|
20240814,105500,68604310,4145,4145,4145,4145,1
|
|
20240814,105400,68600165,4150,4150,4150,4150,0
|
|
20240814,105300,68600165,4150,4150,4150,4150,0
|
|
20240814,105200,68600165,4150,4150,4150,4150,0
|
|
20240814,105100,68600165,4150,4150,4150,4150,30
|
|
20240814,105000,68475665,4150,4150,4150,4150,0
|
|
20240814,104900,68475665,4150,4150,4150,4150,0
|
|
20240814,104800,68475665,4150,4150,4150,4150,0
|
|
20240814,104700,68475665,4150,4150,4150,4150,30
|
|
20240814,104600,68351165,4140,4140,4140,4140,0
|
|
20240814,104500,68351165,4140,4140,4140,4140,0
|
|
20240814,104400,68351165,4140,4140,4140,4140,0
|
|
20240814,104300,68351165,4140,4140,4140,4140,0
|
|
20240814,104200,68351165,4140,4140,4140,4140,0
|
|
20240814,104100,68351165,4140,4150,4150,4140,126
|
|
20240814,104000,67828700,4150,4135,4150,4135,3
|
|
20240814,103900,67816265,4135,4135,4135,4135,321
|
|
20240814,103800,66488930,4145,4145,4145,4145,0
|
|
20240814,103700,66488930,4145,4145,4145,4145,0
|
|
20240814,103600,66488930,4145,4145,4145,4145,0
|
|
20240814,103500,66488930,4145,4145,4145,4145,0
|
|
20240814,103400,66488930,4145,4145,4145,4145,0
|
|
20240814,103300,66488930,4145,4145,4145,4145,0
|
|
20240814,103200,66488930,4145,4145,4145,4145,0
|
|
20240814,103100,66488930,4145,4145,4145,4145,293
|
|
20240814,103000,65274445,4145,4145,4145,4145,0
|
|
20240814,102900,65274445,4145,4145,4145,4145,1
|
|
20240814,102800,65270300,4145,4155,4155,4130,7862
|
|
20240814,102700,32687980,4155,4155,4155,4155,0
|
|
20240814,102600,32687980,4155,4155,4155,4155,0
|
|
20240814,102500,32687980,4155,4155,4155,4155,0
|
|
20240814,102400,32687980,4155,4155,4155,4155,0
|
|
20240814,102300,32687980,4155,4155,4155,4155,1
|
|
20240814,102200,32683825,4165,4165,4165,4165,0
|
|
20240814,102100,32683825,4165,4165,4165,4165,0
|
|
20240814,102000,32683825,4165,4165,4165,4165,0
|
|
20240814,101900,32683825,4165,4165,4165,4165,7
|
|
20240814,101800,32654670,4165,4165,4165,4165,0
|
|
20240814,101700,32654670,4165,4165,4165,4165,0
|
|
20240814,101600,32654670,4165,4160,4165,4160,341
|
|
20240814,101500,31235855,4165,4165,4165,4165,0
|
|
20240814,101400,31235855,4165,4165,4165,4165,0
|
|
20240814,101300,31235855,4165,4165,4165,4165,20
|
|
20240814,101200,31152555,4165,4165,4165,4165,0
|
|
20240814,101100,31152555,4165,4165,4165,4165,55
|
|
20240814,101000,30923480,4175,4175,4175,4175,0
|
|
20240814,100900,30923480,4175,4175,4175,4175,0
|
|
20240814,100800,30923480,4175,4175,4175,4175,0
|
|
20240814,100700,30923480,4175,4175,4175,4175,0
|
|
20240814,100600,30923480,4175,4175,4175,4175,0
|
|
20240814,100500,30923480,4175,4175,4175,4175,0
|
|
20240814,100400,30923480,4175,4175,4175,4175,0
|
|
20240814,100300,30923480,4175,4175,4175,4175,1
|
|
20240814,100200,30919305,4175,4175,4175,4175,0
|
|
20240814,100100,30919305,4175,4175,4175,4175,0
|
|
20240814,100000,30919305,4175,4175,4175,4175,1
|
|
20240814,095900,30915130,4175,4175,4175,4175,0
|
|
20240814,095800,30915130,4175,4160,4175,4160,147
|
|
20240814,095700,30302705,4160,4145,4160,4145,202
|
|
20240814,095600,29465140,4145,4145,4145,4145,0
|
|
20240814,095500,29465140,4145,4145,4145,4145,0
|
|
20240814,095400,29465140,4145,4145,4145,4145,0
|
|
20240814,095300,29465140,4145,4145,4145,4145,0
|
|
20240814,095200,29465140,4145,4150,4150,4145,239
|
|
20240814,095100,28474445,4175,4175,4175,4175,0
|
|
20240814,095000,28474445,4175,4175,4175,4175,1
|
|
20240814,094900,28470270,4180,4180,4180,4180,0
|
|
20240814,094800,28470270,4180,4145,4180,4135,985
|
|
20240814,094700,24386565,4165,4165,4165,4165,0
|
|
20240814,094600,24386565,4165,4165,4165,4165,13
|
|
20240814,094500,24332420,4140,4140,4140,4140,0
|
|
20240814,094400,24332420,4140,4140,4140,4140,0
|
|
20240814,094300,24332420,4140,4150,4150,4140,90
|
|
20240814,094200,23959715,4180,4180,4180,4180,0
|
|
20240814,094100,23959715,4180,4180,4180,4180,0
|
|
20240814,094000,23959715,4180,4180,4180,4180,1
|
|
20240814,093900,23955535,4155,4155,4155,4155,0
|
|
20240814,093800,23955535,4155,4155,4155,4155,185
|
|
20240814,093700,23186860,4155,4155,4155,4155,0
|
|
20240814,093600,23186860,4155,4155,4155,4155,4
|
|
20240814,093500,23170240,4175,4175,4175,4175,0
|
|
20240814,093400,23170240,4175,4175,4175,4175,0
|
|
20240814,093300,23170240,4175,4175,4175,4175,0
|
|
20240814,093200,23170240,4175,4175,4175,4175,0
|
|
20240814,093100,23170240,4175,4175,4175,4175,29
|
|
20240814,093000,23049165,4185,4185,4185,4185,0
|
|
20240814,092900,23049165,4185,4145,4185,4140,1230
|
|
20240814,092800,17946780,4145,4145,4145,4145,1
|
|
20240814,092700,17942635,4145,4160,4160,4145,449
|
|
20240814,092600,16081270,4190,4190,4190,4190,0
|
|
20240814,092500,16081270,4190,4190,4190,4190,0
|
|
20240814,092400,16081270,4190,4150,4190,4150,929
|
|
20240814,092300,12218825,4150,4150,4150,4150,161
|
|
20240814,092200,11550675,4160,4160,4160,4160,0
|
|
20240814,092100,11550675,4160,4160,4160,4160,0
|
|
20240814,092000,11550675,4160,4160,4160,4160,0
|
|
20240814,091900,11550675,4160,4160,4160,4160,0
|
|
20240814,091800,11550675,4160,4160,4160,4160,0
|
|
20240814,091700,11550675,4160,4160,4160,4160,38
|
|
20240814,091600,11392595,4160,4160,4160,4160,92
|
|
20240814,091500,11009875,4160,4160,4160,4160,1
|
|
20240814,091400,11005715,4160,4160,4160,4160,0
|
|
20240814,091300,11005715,4160,4160,4160,4160,2
|
|
20240814,091200,10997395,4145,4145,4145,4145,0
|
|
20240814,091100,10997395,4145,4145,4145,4145,0
|
|
20240814,091000,10997395,4145,4145,4145,4145,144
|
|
20240814,090900,10400515,4145,4145,4145,4145,111
|
|
20240814,090800,9940420,4145,4160,4160,4145,511
|
|
20240814,090700,7820955,4190,4190,4190,4160,296
|
|
20240814,090600,6581615,4190,4190,4190,4190,30
|
|
20240814,090500,6455915,4190,4160,4190,4150,1332
|
|
20240814,090400,888670,4150,4155,4155,4150,101
|
|
20240814,090300,469515,4155,4155,4155,4155,0
|
|
20240814,090200,469515,4155,4155,4155,4155,0
|
|
20240814,090100,469515,4155,4155,4155,4155,50
|
|
20240814,090000,261765,4155,4155,4155,4155,63
|