648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194500,48825810,4165,4165,4165,4165,189
|
|
20240820,194400,48825810,4165,4165,4165,4165,0
|
|
20240820,194300,48825810,4165,4165,4165,4165,0
|
|
20240820,194200,48825810,4165,4165,4165,4165,0
|
|
20240820,194100,48825810,4165,4165,4165,4165,0
|
|
20240820,194000,48825810,4165,4165,4165,4165,0
|
|
20240820,193900,48825810,4165,4165,4165,4165,0
|
|
20240820,193800,48825810,4165,4165,4165,4165,0
|
|
20240820,193700,48825810,4165,4165,4165,4165,0
|
|
20240820,193600,48825810,4165,4165,4165,4165,0
|
|
20240820,193500,48825810,4165,4165,4165,4165,0
|
|
20240820,193400,48825810,4165,4165,4165,4165,0
|
|
20240820,193300,48825810,4165,4165,4165,4165,0
|
|
20240820,193200,48825810,4165,4165,4165,4165,0
|
|
20240820,193100,48825810,4165,4165,4165,4165,0
|
|
20240820,193000,48825810,4165,4165,4165,4165,0
|
|
20240820,192900,48825810,4165,4165,4165,4165,0
|
|
20240820,192800,48825810,4165,4165,4165,4165,0
|
|
20240820,192700,48825810,4165,4165,4165,4165,0
|
|
20240820,192600,48825810,4165,4165,4165,4165,0
|
|
20240820,192500,48825810,4165,4165,4165,4165,0
|
|
20240820,192400,48825810,4165,4165,4165,4165,0
|
|
20240820,192300,48825810,4165,4165,4165,4165,0
|
|
20240820,192200,48825810,4165,4165,4165,4165,0
|
|
20240820,192100,48825810,4165,4165,4165,4165,0
|
|
20240820,192000,48825810,4165,4165,4165,4165,0
|
|
20240820,191900,48825810,4165,4165,4165,4165,0
|
|
20240820,191800,48825810,4165,4165,4165,4165,0
|
|
20240820,191700,48825810,4165,4165,4165,4165,0
|
|
20240820,191600,48825810,4165,4165,4165,4165,0
|
|
20240820,191500,48825810,4165,4165,4165,4165,189
|
|
20240820,191400,48825810,4165,4165,4165,4165,0
|
|
20240820,191300,48825810,4165,4165,4165,4165,0
|
|
20240820,191200,48825810,4165,4165,4165,4165,0
|
|
20240820,191100,48825810,4165,4165,4165,4165,0
|
|
20240820,191000,48825810,4165,4165,4165,4165,0
|
|
20240820,190900,48825810,4165,4165,4165,4165,0
|
|
20240820,190800,48825810,4165,4165,4165,4165,0
|
|
20240820,190700,48825810,4165,4165,4165,4165,0
|
|
20240820,190600,48825810,4165,4165,4165,4165,0
|
|
20240820,190500,48825810,4165,4165,4165,4165,0
|
|
20240820,190400,48825810,4165,4165,4165,4165,0
|
|
20240820,190300,48825810,4165,4165,4165,4165,0
|
|
20240820,190200,48825810,4165,4165,4165,4165,0
|
|
20240820,190100,48825810,4165,4165,4165,4165,0
|
|
20240820,190000,48825810,4165,4165,4165,4165,0
|
|
20240820,185900,48825810,4165,4165,4165,4165,0
|
|
20240820,185800,48825810,4165,4165,4165,4165,0
|
|
20240820,185700,48825810,4165,4165,4165,4165,0
|
|
20240820,185600,48825810,4165,4165,4165,4165,0
|
|
20240820,185500,48825810,4165,4165,4165,4165,0
|
|
20240820,185400,48825810,4165,4165,4165,4165,0
|
|
20240820,185300,48825810,4165,4165,4165,4165,0
|
|
20240820,185200,48825810,4165,4165,4165,4165,0
|
|
20240820,185100,48825810,4165,4165,4165,4165,0
|
|
20240820,185000,48825810,4165,4165,4165,4165,0
|
|
20240820,184900,48825810,4165,4165,4165,4165,0
|
|
20240820,184800,48825810,4165,4165,4165,4165,0
|
|
20240820,184700,48825810,4165,4165,4165,4165,0
|
|
20240820,184600,48825810,4165,4165,4165,4165,0
|
|
20240820,184500,48825810,4165,4165,4165,4165,189
|
|
20240820,184400,48825810,4165,4165,4165,4165,0
|
|
20240820,184300,48825810,4165,4165,4165,4165,0
|
|
20240820,184200,48825810,4165,4165,4165,4165,0
|
|
20240820,184100,48825810,4165,4165,4165,4165,0
|
|
20240820,184000,48825810,4165,4165,4165,4165,0
|
|
20240820,183900,48825810,4165,4165,4165,4165,0
|
|
20240820,183800,48825810,4165,4165,4165,4165,0
|
|
20240820,183700,48825810,4165,4165,4165,4165,0
|
|
20240820,183600,48825810,4165,4165,4165,4165,0
|
|
20240820,183500,48825810,4165,4165,4165,4165,0
|
|
20240820,183400,48825810,4165,4165,4165,4165,0
|
|
20240820,183300,48825810,4165,4165,4165,4165,0
|
|
20240820,183200,48825810,4165,4165,4165,4165,0
|
|
20240820,183100,48825810,4165,4165,4165,4165,0
|
|
20240820,183000,48825810,4165,4165,4165,4165,0
|
|
20240820,182900,48825810,4165,4165,4165,4165,0
|
|
20240820,182800,48825810,4165,4165,4165,4165,0
|
|
20240820,182700,48825810,4165,4165,4165,4165,0
|
|
20240820,182600,48825810,4165,4165,4165,4165,0
|
|
20240820,182500,48825810,4165,4165,4165,4165,0
|
|
20240820,182400,48825810,4165,4165,4165,4165,0
|
|
20240820,182300,48825810,4165,4165,4165,4165,0
|
|
20240820,182200,48825810,4165,4165,4165,4165,0
|
|
20240820,182100,48825810,4165,4165,4165,4165,0
|
|
20240820,182000,48825810,4165,4165,4165,4165,0
|
|
20240820,181900,48825810,4165,4165,4165,4165,0
|
|
20240820,181800,48825810,4165,4165,4165,4165,0
|
|
20240820,181700,48825810,4165,4165,4165,4165,0
|
|
20240820,181600,48825810,4165,4165,4165,4165,0
|
|
20240820,181500,48825810,4165,4165,4165,4165,189
|
|
20240820,181400,48825810,4165,4165,4165,4165,0
|
|
20240820,181300,48825810,4165,4165,4165,4165,0
|
|
20240820,181200,48825810,4165,4165,4165,4165,0
|
|
20240820,181100,48825810,4165,4165,4165,4165,0
|
|
20240820,181000,48825810,4165,4165,4165,4165,0
|
|
20240820,180900,48825810,4165,4165,4165,4165,0
|
|
20240820,180800,48825810,4165,4165,4165,4165,0
|
|
20240820,180700,48825810,4165,4165,4165,4165,0
|
|
20240820,180600,48825810,4165,4165,4165,4165,0
|
|
20240820,180500,48825810,4165,4165,4165,4165,0
|
|
20240820,180400,48825810,4165,4165,4165,4165,0
|
|
20240820,180300,48825810,4165,4165,4165,4165,0
|
|
20240820,180200,48825810,4165,4165,4165,4165,0
|
|
20240820,180100,48825810,4165,4165,4165,4165,0
|
|
20240820,180000,48825810,4165,4165,4165,4165,0
|
|
20240820,175900,48825810,4165,4165,4165,4165,0
|
|
20240820,175800,48825810,4165,4165,4165,4165,0
|
|
20240820,175700,48825810,4165,4165,4165,4165,0
|
|
20240820,175600,48825810,4165,4165,4165,4165,0
|
|
20240820,175500,48825810,4165,4165,4165,4165,0
|
|
20240820,175400,48825810,4165,4165,4165,4165,0
|
|
20240820,175300,48825810,4165,4165,4165,4165,0
|
|
20240820,175200,48825810,4165,4165,4165,4165,0
|
|
20240820,175100,48825810,4165,4165,4165,4165,0
|
|
20240820,175000,48825810,4165,4165,4165,4165,0
|
|
20240820,174900,48825810,4165,4165,4165,4165,0
|
|
20240820,174800,48825810,4165,4165,4165,4165,0
|
|
20240820,174700,48825810,4165,4165,4165,4165,0
|
|
20240820,174600,48825810,4165,4165,4165,4165,0
|
|
20240820,174500,48825810,4165,4165,4165,4165,189
|
|
20240820,174400,48825810,4165,4165,4165,4165,0
|
|
20240820,174300,48825810,4165,4165,4165,4165,0
|
|
20240820,174200,48825810,4165,4165,4165,4165,0
|
|
20240820,174100,48825810,4165,4165,4165,4165,0
|
|
20240820,174000,48825810,4165,4165,4165,4165,0
|
|
20240820,173900,48825810,4165,4165,4165,4165,0
|
|
20240820,173800,48825810,4165,4165,4165,4165,0
|
|
20240820,173700,48825810,4165,4165,4165,4165,0
|
|
20240820,173600,48825810,4165,4165,4165,4165,0
|
|
20240820,173500,48825810,4165,4165,4165,4165,0
|
|
20240820,173400,48825810,4165,4165,4165,4165,0
|
|
20240820,173300,48825810,4165,4165,4165,4165,0
|
|
20240820,173200,48825810,4165,4165,4165,4165,0
|
|
20240820,173100,48825810,4165,4165,4165,4165,0
|
|
20240820,173000,48825810,4165,4165,4165,4165,0
|
|
20240820,172900,48825810,4165,4165,4165,4165,0
|
|
20240820,172800,48825810,4165,4165,4165,4165,0
|
|
20240820,172700,48825810,4165,4165,4165,4165,0
|
|
20240820,172600,48825810,4165,4165,4165,4165,0
|
|
20240820,172500,48825810,4165,4165,4165,4165,0
|
|
20240820,172400,48825810,4165,4165,4165,4165,0
|
|
20240820,172300,48825810,4165,4165,4165,4165,0
|
|
20240820,172200,48825810,4165,4165,4165,4165,0
|
|
20240820,172100,48825810,4165,4165,4165,4165,0
|
|
20240820,172000,48825810,4165,4165,4165,4165,0
|
|
20240820,171900,48825810,4165,4165,4165,4165,0
|
|
20240820,171800,48825810,4165,4165,4165,4165,0
|
|
20240820,171700,48825810,4165,4165,4165,4165,0
|
|
20240820,171600,48825810,4165,4165,4165,4165,0
|
|
20240820,171500,48825810,4165,4165,4165,4165,189
|
|
20240820,171400,48825810,4165,4165,4165,4165,0
|
|
20240820,171300,48825810,4165,4165,4165,4165,0
|
|
20240820,171200,48825810,4165,4165,4165,4165,0
|
|
20240820,171100,48825810,4165,4165,4165,4165,0
|
|
20240820,171000,48825810,4165,4165,4165,4165,0
|
|
20240820,170900,48825810,4165,4165,4165,4165,0
|
|
20240820,170800,48825810,4165,4165,4165,4165,0
|
|
20240820,170700,48825810,4165,4165,4165,4165,0
|
|
20240820,170600,48825810,4165,4165,4165,4165,0
|
|
20240820,170500,48825810,4165,4165,4165,4165,0
|
|
20240820,170400,48825810,4165,4165,4165,4165,0
|
|
20240820,170300,48825810,4165,4165,4165,4165,0
|
|
20240820,170200,48825810,4165,4165,4165,4165,0
|
|
20240820,170100,48825810,4165,4165,4165,4165,0
|
|
20240820,170000,48825810,4165,4165,4165,4165,0
|
|
20240820,165900,48825810,4165,4165,4165,4165,0
|
|
20240820,165800,48825810,4165,4165,4165,4165,0
|
|
20240820,165700,48825810,4165,4165,4165,4165,0
|
|
20240820,165600,48825810,4165,4165,4165,4165,0
|
|
20240820,165500,48825810,4165,4165,4165,4165,0
|
|
20240820,165400,48825810,4165,4165,4165,4165,0
|
|
20240820,165300,48825810,4165,4165,4165,4165,0
|
|
20240820,165200,48825810,4165,4165,4165,4165,0
|
|
20240820,165100,48825810,4165,4165,4165,4165,0
|
|
20240820,165000,48825810,4165,4165,4165,4165,0
|
|
20240820,164900,48825810,4165,4165,4165,4165,0
|
|
20240820,164800,48825810,4165,4165,4165,4165,0
|
|
20240820,164700,48825810,4165,4165,4165,4165,0
|
|
20240820,164600,48825810,4165,4165,4165,4165,0
|
|
20240820,164500,48825810,4165,4165,4165,4165,189
|
|
20240820,164400,48825810,4165,4165,4165,4165,0
|
|
20240820,164300,48825810,4165,4165,4165,4165,0
|
|
20240820,164200,48825810,4165,4165,4165,4165,0
|
|
20240820,164100,48825810,4165,4165,4165,4165,0
|
|
20240820,164000,48825810,4165,4165,4165,4165,0
|
|
20240820,163900,48825810,4165,4165,4165,4165,0
|
|
20240820,163800,48825810,4165,4165,4165,4165,0
|
|
20240820,163700,48825810,4165,4165,4165,4165,0
|
|
20240820,163600,48825810,4165,4165,4165,4165,0
|
|
20240820,163500,48825810,4165,4165,4165,4165,0
|
|
20240820,163400,48825810,4165,4165,4165,4165,0
|
|
20240820,163300,48825810,4165,4165,4165,4165,0
|
|
20240820,163200,48825810,4165,4165,4165,4165,0
|
|
20240820,163100,48825810,4165,4165,4165,4165,0
|
|
20240820,163000,48825810,4165,4165,4165,4165,0
|
|
20240820,162900,48825810,4165,4165,4165,4165,0
|
|
20240820,162800,48825810,4165,4165,4165,4165,0
|
|
20240820,162700,48825810,4165,4165,4165,4165,0
|
|
20240820,162600,48825810,4165,4165,4165,4165,0
|
|
20240820,162500,48825810,4165,4165,4165,4165,0
|
|
20240820,162400,48825810,4165,4165,4165,4165,0
|
|
20240820,162300,48825810,4165,4165,4165,4165,0
|
|
20240820,162200,48825810,4165,4165,4165,4165,0
|
|
20240820,162100,48825810,4165,4165,4165,4165,0
|
|
20240820,162000,48825810,4165,4165,4165,4165,0
|
|
20240820,161900,48825810,4165,4165,4165,4165,0
|
|
20240820,161800,48825810,4165,4165,4165,4165,0
|
|
20240820,161700,48825810,4165,4165,4165,4165,0
|
|
20240820,161600,48825810,4165,4165,4165,4165,0
|
|
20240820,161500,48825810,4165,4165,4165,4165,189
|
|
20240820,161400,48825810,4165,4165,4165,4165,0
|
|
20240820,161300,48825810,4165,4165,4165,4165,0
|
|
20240820,161200,48825810,4165,4165,4165,4165,0
|
|
20240820,161100,48825810,4165,4165,4165,4165,0
|
|
20240820,161000,48825810,4165,4165,4165,4165,0
|
|
20240820,160900,48825810,4165,4165,4165,4165,0
|
|
20240820,160800,48825810,4165,4165,4165,4165,0
|
|
20240820,160700,48825810,4165,4165,4165,4165,0
|
|
20240820,160600,48825810,4165,4165,4165,4165,0
|
|
20240820,160500,48825810,4165,4165,4165,4165,0
|
|
20240820,160400,48825810,4165,4165,4165,4165,0
|
|
20240820,160300,48825810,4165,4165,4165,4165,0
|
|
20240820,160200,48825810,4165,4165,4165,4165,0
|
|
20240820,160100,48825810,4165,4165,4165,4165,0
|
|
20240820,160000,48825810,4165,4165,4165,4165,0
|
|
20240820,155900,48825810,4165,4165,4165,4165,0
|
|
20240820,155800,48825810,4165,4165,4165,4165,0
|
|
20240820,155700,48825810,4165,4165,4165,4165,0
|
|
20240820,155600,48825810,4165,4165,4165,4165,0
|
|
20240820,155500,48825810,4165,4165,4165,4165,0
|
|
20240820,155400,48825810,4165,4165,4165,4165,0
|
|
20240820,155300,48825810,4165,4165,4165,4165,0
|
|
20240820,155200,48825810,4165,4165,4165,4165,0
|
|
20240820,155100,48825810,4165,4165,4165,4165,0
|
|
20240820,155000,48825810,4165,4165,4165,4165,0
|
|
20240820,154900,48825810,4165,4165,4165,4165,0
|
|
20240820,154800,48825810,4165,4165,4165,4165,0
|
|
20240820,154700,48825810,4165,4165,4165,4165,0
|
|
20240820,154600,48825810,4165,4165,4165,4165,0
|
|
20240820,154500,48825810,4165,4165,4165,4165,189
|
|
20240820,154400,48825810,4165,4165,4165,4165,0
|
|
20240820,154300,48825810,4165,4165,4165,4165,0
|
|
20240820,154200,48825810,4165,4165,4165,4165,0
|
|
20240820,154100,48825810,4165,4165,4165,4165,0
|
|
20240820,154000,48825810,4165,4165,4165,4165,0
|
|
20240820,153900,48825810,4165,4165,4165,4165,0
|
|
20240820,153800,48825810,4165,4165,4165,4165,0
|
|
20240820,153700,48825810,4165,4165,4165,4165,0
|
|
20240820,153600,48825810,4165,4165,4165,4165,0
|
|
20240820,153500,48825810,4165,4165,4165,4165,0
|
|
20240820,153400,48825810,4165,4165,4165,4165,0
|
|
20240820,153300,48825810,4165,4165,4165,4165,0
|
|
20240820,153200,48825810,4165,4165,4165,4165,0
|
|
20240820,153100,48825810,4165,4165,4165,4165,0
|
|
20240820,153000,48825810,4165,4165,4165,4165,189
|
|
20240820,152900,48038625,4165,4165,4165,4165,0
|
|
20240820,152800,48038625,4165,4165,4165,4165,0
|
|
20240820,152700,48038625,4165,4165,4165,4165,0
|
|
20240820,152600,48038625,4165,4165,4165,4165,0
|
|
20240820,152500,48038625,4165,4165,4165,4165,0
|
|
20240820,152400,48038625,4165,4165,4165,4165,0
|
|
20240820,152300,48038625,4165,4165,4165,4165,0
|
|
20240820,152200,48038625,4165,4165,4165,4165,0
|
|
20240820,152100,48038625,4165,4165,4165,4165,0
|
|
20240820,152000,48038625,4165,4165,4165,4165,0
|
|
20240820,151900,48038625,4165,4165,4165,4165,24
|
|
20240820,151800,47938665,4165,4140,4165,4140,20
|
|
20240820,151700,47855515,4170,4170,4170,4170,0
|
|
20240820,151600,47855515,4170,4170,4170,4170,0
|
|
20240820,151500,47855515,4170,4170,4170,4170,0
|
|
20240820,151400,47855515,4170,4170,4170,4170,0
|
|
20240820,151300,47855515,4170,4170,4170,4170,100
|
|
20240820,151200,47438515,4170,4170,4170,4170,97
|
|
20240820,151100,47034025,4165,4165,4165,4165,0
|
|
20240820,151000,47034025,4165,4165,4165,4165,0
|
|
20240820,150900,47034025,4165,4165,4165,4165,0
|
|
20240820,150800,47034025,4165,4165,4165,4140,45
|
|
20240820,150700,46846725,4170,4170,4170,4170,0
|
|
20240820,150600,46846725,4170,4170,4170,4170,0
|
|
20240820,150500,46846725,4170,4170,4170,4170,0
|
|
20240820,150400,46846725,4170,4170,4170,4170,0
|
|
20240820,150300,46846725,4170,4170,4170,4170,0
|
|
20240820,150200,46846725,4170,4170,4170,4170,0
|
|
20240820,150100,46846725,4170,4170,4170,4170,0
|
|
20240820,150000,46846725,4170,4170,4170,4170,0
|
|
20240820,145900,46846725,4170,4170,4170,4170,0
|
|
20240820,145800,46846725,4170,4170,4170,4170,0
|
|
20240820,145700,46846725,4170,4170,4170,4170,0
|
|
20240820,145600,46846725,4170,4170,4170,4170,0
|
|
20240820,145500,46846725,4170,4170,4170,4170,0
|
|
20240820,145400,46846725,4170,4150,4170,4150,907
|
|
20240820,145300,43080450,4120,4120,4120,4120,0
|
|
20240820,145200,43080450,4120,4120,4120,4120,0
|
|
20240820,145100,43080450,4120,4120,4120,4120,0
|
|
20240820,145000,43080450,4120,4120,4120,4120,0
|
|
20240820,144900,43080450,4120,4120,4120,4120,1
|
|
20240820,144800,43076330,4145,4145,4145,4145,0
|
|
20240820,144700,43076330,4145,4145,4145,4145,0
|
|
20240820,144600,43076330,4145,4145,4145,4145,0
|
|
20240820,144500,43076330,4145,4145,4145,4145,0
|
|
20240820,144400,43076330,4145,4145,4145,4145,0
|
|
20240820,144300,43076330,4145,4145,4145,4145,0
|
|
20240820,144200,43076330,4145,4145,4145,4145,0
|
|
20240820,144100,43076330,4145,4145,4145,4145,0
|
|
20240820,144000,43076330,4145,4145,4145,4145,0
|
|
20240820,143900,43076330,4145,4145,4145,4145,53
|
|
20240820,143800,42856645,4140,4140,4140,4140,8
|
|
20240820,143700,42823525,4125,4125,4125,4125,0
|
|
20240820,143600,42823525,4125,4125,4125,4125,0
|
|
20240820,143500,42823525,4125,4125,4125,4125,0
|
|
20240820,143400,42823525,4125,4125,4125,4125,143
|
|
20240820,143300,42233650,4120,4120,4120,4120,0
|
|
20240820,143200,42233650,4120,4120,4120,4120,0
|
|
20240820,143100,42233650,4120,4120,4120,4120,0
|
|
20240820,143000,42233650,4120,4120,4120,4120,0
|
|
20240820,142900,42233650,4120,4120,4120,4120,0
|
|
20240820,142800,42233650,4120,4120,4120,4120,0
|
|
20240820,142700,42233650,4120,4120,4120,4120,0
|
|
20240820,142600,42233650,4120,4120,4120,4120,0
|
|
20240820,142500,42233650,4120,4120,4120,4120,0
|
|
20240820,142400,42233650,4120,4120,4120,4120,0
|
|
20240820,142300,42233650,4120,4120,4120,4120,0
|
|
20240820,142200,42233650,4120,4120,4120,4120,0
|
|
20240820,142100,42233650,4120,4120,4120,4120,0
|
|
20240820,142000,42233650,4120,4120,4120,4120,0
|
|
20240820,141900,42233650,4120,4120,4120,4120,0
|
|
20240820,141800,42233650,4120,4120,4120,4120,0
|
|
20240820,141700,42233650,4120,4120,4120,4120,0
|
|
20240820,141600,42233650,4120,4120,4120,4120,0
|
|
20240820,141500,42233650,4120,4120,4120,4120,0
|
|
20240820,141400,42233650,4120,4120,4120,4120,0
|
|
20240820,141300,42233650,4120,4120,4120,4120,0
|
|
20240820,141200,42233650,4120,4120,4120,4120,0
|
|
20240820,141100,42233650,4120,4120,4120,4120,0
|
|
20240820,141000,42233650,4120,4120,4120,4120,0
|
|
20240820,140900,42233650,4120,4120,4120,4120,0
|
|
20240820,140800,42233650,4120,4120,4120,4120,0
|
|
20240820,140700,42233650,4120,4120,4120,4120,0
|
|
20240820,140600,42233650,4120,4120,4120,4120,0
|
|
20240820,140500,42233650,4120,4120,4120,4120,0
|
|
20240820,140400,42233650,4120,4120,4120,4120,0
|
|
20240820,140300,42233650,4120,4120,4120,4120,0
|
|
20240820,140200,42233650,4120,4120,4120,4120,0
|
|
20240820,140100,42233650,4120,4120,4120,4120,115
|
|
20240820,140000,41759850,4115,4115,4115,4115,0
|
|
20240820,135900,41759850,4115,4115,4115,4115,0
|
|
20240820,135800,41759850,4115,4115,4115,4115,10
|
|
20240820,135700,41718700,4120,4120,4120,4120,0
|
|
20240820,135600,41718700,4120,4120,4120,4120,20
|
|
20240820,135500,41636300,4125,4125,4125,4125,30
|
|
20240820,135400,41512550,4125,4125,4125,4125,10
|
|
20240820,135300,41471300,4115,4115,4115,4115,0
|
|
20240820,135200,41471300,4115,4115,4115,4115,0
|
|
20240820,135100,41471300,4115,4115,4115,4115,0
|
|
20240820,135000,41471300,4115,4115,4115,4115,0
|
|
20240820,134900,41471300,4115,4115,4115,4115,0
|
|
20240820,134800,41471300,4115,4115,4115,4115,0
|
|
20240820,134700,41471300,4115,4115,4115,4115,0
|
|
20240820,134600,41471300,4115,4115,4115,4115,0
|
|
20240820,134500,41471300,4115,4115,4115,4115,0
|
|
20240820,134400,41471300,4115,4115,4115,4115,0
|
|
20240820,134300,41471300,4115,4115,4115,4115,0
|
|
20240820,134200,41471300,4115,4115,4115,4115,0
|
|
20240820,134100,41471300,4115,4115,4115,4115,0
|
|
20240820,134000,41471300,4115,4115,4115,4115,0
|
|
20240820,133900,41471300,4115,4115,4115,4115,0
|
|
20240820,133800,41471300,4115,4115,4115,4115,0
|
|
20240820,133700,41471300,4115,4115,4115,4115,0
|
|
20240820,133600,41471300,4115,4115,4115,4115,0
|
|
20240820,133500,41471300,4115,4115,4115,4115,0
|
|
20240820,133400,41471300,4115,4115,4115,4115,0
|
|
20240820,133300,41471300,4115,4115,4115,4115,0
|
|
20240820,133200,41471300,4115,4115,4115,4115,0
|
|
20240820,133100,41471300,4115,4115,4115,4115,0
|
|
20240820,133000,41471300,4115,4115,4115,4115,0
|
|
20240820,132900,41471300,4115,4115,4115,4115,0
|
|
20240820,132800,41471300,4115,4115,4115,4115,0
|
|
20240820,132700,41471300,4115,4115,4115,4115,0
|
|
20240820,132600,41471300,4115,4115,4115,4115,0
|
|
20240820,132500,41471300,4115,4115,4115,4115,0
|
|
20240820,132400,41471300,4115,4115,4115,4115,0
|
|
20240820,132300,41471300,4115,4115,4115,4115,0
|
|
20240820,132200,41471300,4115,4115,4115,4115,0
|
|
20240820,132100,41471300,4115,4115,4115,4115,0
|
|
20240820,132000,41471300,4115,4115,4115,4115,0
|
|
20240820,131900,41471300,4115,4115,4115,4115,0
|
|
20240820,131800,41471300,4115,4115,4115,4115,0
|
|
20240820,131700,41471300,4115,4115,4115,4115,0
|
|
20240820,131600,41471300,4115,4120,4120,4115,11
|
|
20240820,131500,41426010,4120,4120,4120,4120,2
|
|
20240820,131400,41417770,4125,4125,4125,4125,0
|
|
20240820,131300,41417770,4125,4125,4125,4125,0
|
|
20240820,131200,41417770,4125,4125,4125,4125,0
|
|
20240820,131100,41417770,4125,4125,4125,4125,0
|
|
20240820,131000,41417770,4125,4125,4125,4125,0
|
|
20240820,130900,41417770,4125,4125,4125,4125,0
|
|
20240820,130800,41417770,4125,4125,4125,4125,0
|
|
20240820,130700,41417770,4125,4125,4125,4125,0
|
|
20240820,130600,41417770,4125,4125,4125,4125,0
|
|
20240820,130500,41417770,4125,4125,4125,4125,7
|
|
20240820,130400,41388895,4110,4110,4110,4110,0
|
|
20240820,130300,41388895,4110,4110,4110,4110,0
|
|
20240820,130200,41388895,4110,4110,4110,4110,0
|
|
20240820,130100,41388895,4110,4110,4110,4110,0
|
|
20240820,130000,41388895,4110,4110,4110,4110,0
|
|
20240820,125900,41388895,4110,4110,4110,4110,0
|
|
20240820,125800,41388895,4110,4115,4115,4110,55
|
|
20240820,125700,41162650,4125,4125,4125,4125,0
|
|
20240820,125600,41162650,4125,4125,4125,4125,0
|
|
20240820,125500,41162650,4125,4125,4125,4125,0
|
|
20240820,125400,41162650,4125,4125,4125,4125,0
|
|
20240820,125300,41162650,4125,4125,4125,4125,0
|
|
20240820,125200,41162650,4125,4125,4125,4125,0
|
|
20240820,125100,41162650,4125,4125,4125,4125,0
|
|
20240820,125000,41162650,4125,4125,4125,4125,11
|
|
20240820,124900,41117275,4140,4140,4140,4140,0
|
|
20240820,124800,41117275,4140,4140,4140,4140,0
|
|
20240820,124700,41117275,4140,4140,4140,4140,0
|
|
20240820,124600,41117275,4140,4140,4140,4140,0
|
|
20240820,124500,41117275,4140,4140,4140,4140,0
|
|
20240820,124400,41117275,4140,4140,4140,4140,0
|
|
20240820,124300,41117275,4140,4140,4140,4140,0
|
|
20240820,124200,41117275,4140,4140,4140,4140,0
|
|
20240820,124100,41117275,4140,4140,4140,4140,0
|
|
20240820,124000,41117275,4140,4140,4140,4140,0
|
|
20240820,123900,41117275,4140,4140,4140,4140,0
|
|
20240820,123800,41117275,4140,4140,4140,4140,0
|
|
20240820,123700,41117275,4140,4140,4140,4140,0
|
|
20240820,123600,41117275,4140,4140,4140,4140,0
|
|
20240820,123500,41117275,4140,4140,4140,4140,0
|
|
20240820,123400,41117275,4140,4140,4140,4140,0
|
|
20240820,123300,41117275,4140,4140,4140,4140,0
|
|
20240820,123200,41117275,4140,4140,4140,4140,0
|
|
20240820,123100,41117275,4140,4140,4140,4140,0
|
|
20240820,123000,41117275,4140,4140,4140,4140,0
|
|
20240820,122900,41117275,4140,4140,4140,4140,0
|
|
20240820,122800,41117275,4140,4140,4140,4140,0
|
|
20240820,122700,41117275,4140,4140,4140,4140,0
|
|
20240820,122600,41117275,4140,4140,4140,4140,0
|
|
20240820,122500,41117275,4140,4140,4140,4140,2
|
|
20240820,122400,41108995,4140,4140,4140,4140,0
|
|
20240820,122300,41108995,4140,4140,4140,4140,0
|
|
20240820,122200,41108995,4140,4140,4140,4140,0
|
|
20240820,122100,41108995,4140,4140,4140,4140,0
|
|
20240820,122000,41108995,4140,4140,4140,4140,0
|
|
20240820,121900,41108995,4140,4140,4140,4140,0
|
|
20240820,121800,41108995,4140,4140,4140,4140,0
|
|
20240820,121700,41108995,4140,4140,4140,4140,1
|
|
20240820,121600,41104855,4145,4145,4145,4145,0
|
|
20240820,121500,41104855,4145,4145,4145,4145,0
|
|
20240820,121400,41104855,4145,4145,4145,4145,0
|
|
20240820,121300,41104855,4145,4145,4145,4145,0
|
|
20240820,121200,41104855,4145,4145,4145,4145,0
|
|
20240820,121100,41104855,4145,4145,4145,4145,0
|
|
20240820,121000,41104855,4145,4145,4145,4145,0
|
|
20240820,120900,41104855,4145,4145,4145,4145,0
|
|
20240820,120800,41104855,4145,4145,4145,4145,0
|
|
20240820,120700,41104855,4145,4145,4145,4145,0
|
|
20240820,120600,41104855,4145,4145,4145,4145,0
|
|
20240820,120500,41104855,4145,4145,4145,4145,0
|
|
20240820,120400,41104855,4145,4145,4145,4145,7
|
|
20240820,120300,41075840,4145,4115,4145,4105,1725
|
|
20240820,120200,33984225,4120,4125,4125,4120,40
|
|
20240820,120100,33819285,4125,4125,4125,4125,0
|
|
20240820,120000,33819285,4125,4125,4125,4125,0
|
|
20240820,115900,33819285,4125,4125,4125,4125,0
|
|
20240820,115800,33819285,4125,4125,4125,4125,0
|
|
20240820,115700,33819285,4125,4125,4125,4125,0
|
|
20240820,115600,33819285,4125,4125,4125,4125,0
|
|
20240820,115500,33819285,4125,4125,4125,4125,9
|
|
20240820,115400,33782160,4130,4130,4130,4130,0
|
|
20240820,115300,33782160,4130,4130,4130,4130,0
|
|
20240820,115200,33782160,4130,4130,4130,4130,0
|
|
20240820,115100,33782160,4130,4130,4130,4130,0
|
|
20240820,115000,33782160,4130,4130,4130,4130,0
|
|
20240820,114900,33782160,4130,4130,4130,4130,0
|
|
20240820,114800,33782160,4130,4130,4130,4130,0
|
|
20240820,114700,33782160,4130,4130,4130,4130,0
|
|
20240820,114600,33782160,4130,4130,4130,4130,0
|
|
20240820,114500,33782160,4130,4130,4130,4130,0
|
|
20240820,114400,33782160,4130,4130,4130,4130,0
|
|
20240820,114300,33782160,4130,4130,4130,4130,315
|
|
20240820,114200,32481210,4135,4135,4135,4135,0
|
|
20240820,114100,32481210,4135,4135,4135,4135,0
|
|
20240820,114000,32481210,4135,4135,4135,4135,0
|
|
20240820,113900,32481210,4135,4135,4135,4135,0
|
|
20240820,113800,32481210,4135,4135,4135,4135,0
|
|
20240820,113700,32481210,4135,4135,4135,4135,0
|
|
20240820,113600,32481210,4135,4135,4135,4135,0
|
|
20240820,113500,32481210,4135,4135,4135,4135,0
|
|
20240820,113400,32481210,4135,4135,4135,4135,0
|
|
20240820,113300,32481210,4135,4135,4135,4135,0
|
|
20240820,113200,32481210,4135,4135,4135,4135,0
|
|
20240820,113100,32481210,4135,4135,4135,4135,0
|
|
20240820,113000,32481210,4135,4135,4135,4135,2
|
|
20240820,112900,32472940,4120,4120,4120,4120,0
|
|
20240820,112800,32472940,4120,4120,4120,4120,0
|
|
20240820,112700,32472940,4120,4120,4120,4120,0
|
|
20240820,112600,32472940,4120,4120,4120,4120,0
|
|
20240820,112500,32472940,4120,4120,4120,4120,0
|
|
20240820,112400,32472940,4120,4120,4120,4120,0
|
|
20240820,112300,32472940,4120,4120,4120,4120,0
|
|
20240820,112200,32472940,4120,4120,4120,4120,0
|
|
20240820,112100,32472940,4120,4120,4120,4120,50
|
|
20240820,112000,32266940,4145,4140,4145,4140,96
|
|
20240820,111900,31869245,4140,4140,4140,4140,50
|
|
20240820,111800,31662245,4140,4140,4140,4140,0
|
|
20240820,111700,31662245,4140,4140,4140,4140,0
|
|
20240820,111600,31662245,4140,4140,4140,4120,210
|
|
20240820,111500,30794705,4135,4135,4135,4135,0
|
|
20240820,111400,30794705,4135,4125,4135,4125,43
|
|
20240820,111300,30617010,4125,4125,4125,4125,0
|
|
20240820,111200,30617010,4125,4125,4125,4125,0
|
|
20240820,111100,30617010,4125,4125,4125,4125,0
|
|
20240820,111000,30617010,4125,4125,4125,4125,0
|
|
20240820,110900,30617010,4125,4125,4125,4125,0
|
|
20240820,110800,30617010,4125,4125,4125,4125,10
|
|
20240820,110700,30575760,4125,4130,4130,4125,12
|
|
20240820,110600,30526250,4130,4130,4130,4130,0
|
|
20240820,110500,30526250,4130,4130,4130,4130,0
|
|
20240820,110400,30526250,4130,4130,4130,4130,7
|
|
20240820,110300,30497340,4135,4135,4135,4135,7
|
|
20240820,110200,30468395,4140,4140,4140,4140,0
|
|
20240820,110100,30468395,4140,4140,4140,4140,0
|
|
20240820,110000,30468395,4140,4140,4140,4140,0
|
|
20240820,105900,30468395,4140,4140,4140,4140,0
|
|
20240820,105800,30468395,4140,4135,4140,4130,63
|
|
20240820,105700,30207890,4120,4135,4135,4120,110
|
|
20240820,105600,29754480,4140,4140,4140,4140,0
|
|
20240820,105500,29754480,4140,4140,4140,4140,1
|
|
20240820,105400,29750340,4145,4145,4145,4145,0
|
|
20240820,105300,29750340,4145,4145,4145,4145,1
|
|
20240820,105200,29746195,4145,4145,4145,4145,0
|
|
20240820,105100,29746195,4145,4145,4145,4145,0
|
|
20240820,105000,29746195,4145,4145,4145,4145,0
|
|
20240820,104900,29746195,4145,4130,4145,4130,27
|
|
20240820,104800,29634485,4125,4125,4125,4125,0
|
|
20240820,104700,29634485,4125,4125,4125,4125,0
|
|
20240820,104600,29634485,4125,4125,4125,4125,0
|
|
20240820,104500,29634485,4125,4125,4125,4125,0
|
|
20240820,104400,29634485,4125,4125,4125,4125,0
|
|
20240820,104300,29634485,4125,4125,4125,4125,0
|
|
20240820,104200,29634485,4125,4125,4125,4125,1
|
|
20240820,104100,29630360,4130,4130,4130,4130,0
|
|
20240820,104000,29630360,4130,4130,4130,4130,0
|
|
20240820,103900,29630360,4130,4130,4130,4130,0
|
|
20240820,103800,29630360,4130,4130,4130,4130,0
|
|
20240820,103700,29630360,4130,4130,4130,4130,0
|
|
20240820,103600,29630360,4130,4140,4155,4130,66
|
|
20240820,103500,29357075,4140,4140,4140,4140,2
|
|
20240820,103400,29348795,4130,4130,4130,4130,0
|
|
20240820,103300,29348795,4130,4130,4130,4130,0
|
|
20240820,103200,29348795,4130,4130,4130,4130,0
|
|
20240820,103100,29348795,4130,4130,4130,4130,0
|
|
20240820,103000,29348795,4130,4130,4130,4130,0
|
|
20240820,102900,29348795,4130,4130,4130,4130,1
|
|
20240820,102800,29344665,4125,4135,4135,4125,16
|
|
20240820,102700,29278620,4140,4140,4140,4140,0
|
|
20240820,102600,29278620,4140,4140,4140,4140,12
|
|
20240820,102500,29228940,4140,4140,4140,4140,0
|
|
20240820,102400,29228940,4140,4140,4140,4140,0
|
|
20240820,102300,29228940,4140,4140,4140,4140,8
|
|
20240820,102200,29195820,4140,4140,4140,4140,0
|
|
20240820,102100,29195820,4140,4140,4140,4140,0
|
|
20240820,102000,29195820,4140,4140,4140,4140,0
|
|
20240820,101900,29195820,4140,4140,4140,4140,0
|
|
20240820,101800,29195820,4140,4140,4140,4140,0
|
|
20240820,101700,29195820,4140,4140,4140,4140,11
|
|
20240820,101600,29150280,4140,4180,4180,4140,50
|
|
20240820,101500,28943210,4180,4180,4180,4180,6
|
|
20240820,101400,28918130,4180,4180,4180,4180,0
|
|
20240820,101300,28918130,4180,4180,4180,4180,100
|
|
20240820,101200,28500130,4180,4180,4180,4180,0
|
|
20240820,101100,28500130,4180,4175,4180,4175,2806
|
|
20240820,101000,16771410,4175,4170,4175,4170,2596
|
|
20240820,100900,5933780,4175,4175,4175,4175,0
|
|
20240820,100800,5933780,4175,4175,4175,4175,0
|
|
20240820,100700,5933780,4175,4175,4175,4175,0
|
|
20240820,100600,5933780,4175,4175,4175,4175,0
|
|
20240820,100500,5933780,4175,4175,4175,4175,0
|
|
20240820,100400,5933780,4175,4175,4175,4175,0
|
|
20240820,100300,5933780,4175,4175,4175,4175,0
|
|
20240820,100200,5933780,4175,4175,4175,4175,0
|
|
20240820,100100,5933780,4175,4175,4175,4175,0
|
|
20240820,100000,5933780,4175,4155,4175,4155,282
|
|
20240820,095900,4758590,4155,4155,4155,4155,0
|
|
20240820,095800,4758590,4155,4155,4155,4155,0
|
|
20240820,095700,4758590,4155,4155,4155,4155,0
|
|
20240820,095600,4758590,4155,4150,4155,4125,133
|
|
20240820,095500,4208190,4155,4150,4155,4150,33
|
|
20240820,095400,4071165,4150,4150,4150,4150,0
|
|
20240820,095300,4071165,4150,4150,4150,4150,0
|
|
20240820,095200,4071165,4150,4150,4150,4150,0
|
|
20240820,095100,4071165,4150,4150,4150,4150,0
|
|
20240820,095000,4071165,4150,4150,4150,4150,0
|
|
20240820,094900,4071165,4150,4150,4150,4150,0
|
|
20240820,094800,4071165,4150,4150,4150,4150,1
|
|
20240820,094700,4067015,4150,4150,4150,4150,1
|
|
20240820,094600,4062865,4150,4150,4150,4150,25
|
|
20240820,094500,3959115,4150,4150,4150,4150,0
|
|
20240820,094400,3959115,4150,4150,4150,4150,1
|
|
20240820,094300,3954965,4130,4130,4130,4130,0
|
|
20240820,094200,3954965,4130,4130,4130,4130,0
|
|
20240820,094100,3954965,4130,4130,4130,4130,2
|
|
20240820,094000,3946705,4130,4130,4130,4130,0
|
|
20240820,093900,3946705,4130,4130,4130,4130,0
|
|
20240820,093800,3946705,4130,4130,4130,4130,0
|
|
20240820,093700,3946705,4130,4130,4130,4130,0
|
|
20240820,093600,3946705,4130,4130,4130,4130,1
|
|
20240820,093500,3942575,4130,4120,4130,4120,5
|
|
20240820,093400,3921965,4125,4125,4125,4125,0
|
|
20240820,093300,3921965,4125,4125,4125,4125,0
|
|
20240820,093200,3921965,4125,4125,4125,4125,0
|
|
20240820,093100,3921965,4125,4125,4125,4125,53
|
|
20240820,093000,3703340,4125,4130,4130,4125,12
|
|
20240820,092900,3653810,4135,4135,4135,4135,0
|
|
20240820,092800,3653810,4135,4150,4150,4135,93
|
|
20240820,092700,3268510,4150,4150,4150,4150,0
|
|
20240820,092600,3268510,4150,4150,4150,4150,5
|
|
20240820,092500,3247760,4165,4165,4165,4165,0
|
|
20240820,092400,3247760,4165,4165,4165,4165,0
|
|
20240820,092300,3247760,4165,4165,4165,4165,0
|
|
20240820,092200,3247760,4165,4165,4165,4165,0
|
|
20240820,092100,3247760,4165,4165,4165,4165,0
|
|
20240820,092000,3247760,4165,4165,4165,4165,2
|
|
20240820,091900,3239430,4175,4175,4175,4175,24
|
|
20240820,091800,3139230,4180,4175,4180,4175,24
|
|
20240820,091700,3039000,4180,4180,4180,4180,0
|
|
20240820,091600,3039000,4180,4180,4180,4180,0
|
|
20240820,091500,3039000,4180,4180,4180,4180,0
|
|
20240820,091400,3039000,4180,4180,4180,4180,77
|
|
20240820,091300,2717140,4180,4150,4180,4145,478
|
|
20240820,091200,726600,4150,4150,4150,4150,7
|
|
20240820,091100,697550,4145,4140,4145,4140,56
|
|
20240820,091000,465495,4135,4130,4135,4130,2
|
|
20240820,090900,457230,4130,4130,4130,4130,0
|
|
20240820,090800,457230,4130,4130,4130,4130,0
|
|
20240820,090700,457230,4130,4130,4130,4130,0
|
|
20240820,090600,457230,4130,4130,4130,4130,0
|
|
20240820,090500,457230,4130,4130,4130,4130,4
|
|
20240820,090400,440710,4120,4120,4120,4120,0
|
|
20240820,090300,440710,4120,4120,4120,4120,0
|
|
20240820,090200,440710,4120,4120,4120,4120,0
|
|
20240820,090100,440710,4120,4105,4140,4105,106
|
|
20240820,090000,4100,4100,4100,4100,4100,1
|